株価チャート
2013/07/30～2013/12/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 | 11/1, 株式分割 1→4 |
| 2013 |
| 12/20 | 1,650 | 1,660 | 1,563 | 1,583 | -4.24% | 315,200 | 276億3678万 | -6.91% | 59.44 | 7.2 |
| 12/19 | 1,743 | 1,748 | 1,645 | 1,653 | -2.79% | 376,400 | 288億5926万 | -2.16% | 62.07 | 7.52 |
| 12/18 | 1,658 | 1,743 | 1,568 | 1,700 | +1.19% | 629,600 | 296億8880万 | +1.61% | 63.86 | 7.73 |
| 12/17 | 1,763 | 1,763 | 1,665 | 1,680 | -1.18% | 412,000 | 293億3952万 | +1.57% | 63.11 | 7.64 |
| 12/16 | 1,845 | 1,908 | 1,668 | 1,700 | -6.08% | 750,400 | 296億8880万 | +3.91% | 63.86 | 7.73 |
| 12/13 | 1,728 | 1,850 | 1,728 | 1,810 | +4.47% | 756,400 | 316億984万 | +12.14% | 67.99 | 8.23 |
| 12/12 | 1,825 | 1,858 | 1,665 | 1,733 | -6.73% | 628,000 | 302億5638万 | +8.69% | 65.08 | 7.88 |
| 12/11 | 1,905 | 1,968 | 1,813 | 1,858 | -7.13% | 884,000 | 324億3938万 | +17.79% | 69.77 | 8.45 |
| 12/10 | 1,883 | 2,183 | 1,858 | 2,000 | +10.65% | 4,158,000 | 349億2800万 | +28.53% | 75.13 | 9.1 |
| 12/09 | 1,795 | 1,848 | 1,728 | 1,808 | +0.56% | 573,600 | 315億6618万 | +18.06% | 67.9 | 8.22 |
| 12/06 | 1,820 | 1,868 | 1,755 | 1,798 | -0.83% | 398,800 | 313億9154万 | +18.8% | 67.52 | 8.18 |
| 12/05 | 1,810 | 1,915 | 1,778 | 1,813 | -1.89% | 729,200 | 316億5350万 | +20.59% | 68.08 | 8.24 |
| 12/04 | 1,803 | 1,980 | 1,743 | 1,848 | +0.96% | 1,422,400 | 322億6474万 | +23.83% | 69.4 | 8.4 |
| 12/03 | 2,033 | 2,073 | 1,800 | 1,830 | -11.06% | 1,379,600 | 319億5912万 | +23.32% | 68.74 | 8.32 |
| 12/02 | 2,110 | 2,225 | 2,005 | 2,058 | -2.83% | 1,872,800 | 359億3218万 | +38.74% | 77.29 | 9.36 |
| 11/29 | 2,195 | 2,300 | 1,995 | 2,118 | -1.85% | 3,128,800 | 369億8002万 | +44.44% | 79.54 | 9.63 |
| 11/28 | 1,895 | 2,158 | 1,878 | 2,158 | +21.04% | 3,506,800 | 376億7858万 | +48.79% | 81.04 | 9.81 |
| 11/27 | 1,683 | 1,795 | 1,638 | 1,783 | +6.9% | 1,474,000 | 311億2958万 | +25% | 66.96 | 8.11 |
| 11/26 | 1,775 | 1,835 | 1,613 | 1,668 | +1.52% | 3,584,000 | 291億2122万 | +17.51% | 62.64 | 7.58 |
| 11/25 | 1,643 | 1,643 | 1,643 | 1,643 | +17.95% | 61,600 | 286億8462万 | +16.65% | 61.7 | 7.47 |
| 11/22 | 1,393 | 1,393 | 1,393 | 1,393 | +14.37% | 68,400 | 243億1862万 | -0.46% | 52.31 | 6.33 |
| 11/21 | 1,223 | 1,249 | 1,205 | 1,218 | +0.21% | 130,800 | 212億6242万 | -12.66% | 45.73 | 5.54 |
| 11/20 | 1,200 | 1,234 | 1,181 | 1,215 | +1.99% | 206,000 | 212億1876万 | -12.9% | 45.64 | 5.53 |
| 11/19 | 1,226 | 1,244 | 1,168 | 1,191 | -4.7% | 396,000 | 208億399万 | -14.67% | 44.75 | 5.42 |
| 11/18 | 1,295 | 1,305 | 1,224 | 1,250 | -3.47% | 356,400 | 218億3000万 | -10.84% | 46.95 | 5.69 |
| 11/15 | 1,283 | 1,313 | 1,255 | 1,295 | +1.77% | 385,600 | 226億1588万 | -7.89% | 48.64 | 5.89 |
| 11/14 | 1,210 | 1,313 | 1,210 | 1,273 | +3.67% | 566,800 | 222億2294万 | -9.62% | 47.8 | 5.79 |
| 11/13 | 1,188 | 1,290 | 1,183 | 1,228 | +0.82% | 504,800 | 214億3706万 | -12.7% | 46.11 | 5.58 |
| 11/12 | 1,168 | 1,273 | 1,148 | 1,218 | +5.87% | 671,200 | 212億6242万 | -13.16% | 45.73 | 5.54 |
| 11/11 | 1,323 | 1,325 | 1,148 | 1,150 | -11.54% | 499,600 | 200億8360万 | -18.32% | 43.2 | 5.23 |
| 11/08 | 1,278 | 1,315 | 1,250 | 1,300 | -2.07% | 458,000 | 227億320万 | -8.19% | 48.83 | 5.91 |
| 11/07 | 1,335 | 1,448 | 1,313 | 1,328 | -0.56% | 588,800 | 231億8346万 | -6.97% | 49.87 | 6.04 |
| 11/06 | 1,390 | 1,390 | 1,290 | 1,335 | -2.2% | 276,400 | 233億1444万 | -6.97% | 50.15 | 6.07 |
| 11/05 | 1,388 | 1,440 | 1,355 | 1,365 | +1.3% | 486,400 | 238億3836万 | -6.12% | 51.27 | 6.21 |
| 11/01 | 1,535 | 1,575 | 1,310 | 1,348 | -13.62% | 1,240,800 | 235億3274万 | -7.89% | 50.62 | 6.13 |
| 10/31 | 1,583 | 1,620 | 1,525 | 1,560 | +1.46% | 434,000 | 272億4384万 | +6.7% | 58.6 | 7.09 |
| 10/30 | 1,625 | 1,720 | 1,528 | 1,538 | -6.82% | 1,000,800 | 268億5090万 | +6.33% | 57.75 | 6.99 |
| 10/29 | 1,763 | 1,773 | 1,580 | 1,650 | -8.08% | 1,315,200 | 288億1560万 | +15.22% | 61.98 | 7.5 |
| 10/28 | 1,700 | 1,818 | 1,648 | 1,795 | +9.79% | 1,644,000 | 313億4788万 | +27.58% | 67.43 | 8.16 |
| 10/25 | 1,743 | 1,773 | 1,588 | 1,635 | -4.8% | 1,339,200 | 285億5364万 | +19.43% | 61.42 | 7.44 |
| 10/24 | 1,533 | 1,785 | 1,505 | 1,718 | +10.27% | 3,447,600 | 299億9442万 | +28.46% | 64.52 | 7.81 |
| 10/23 | 1,628 | 1,850 | 1,470 | 1,558 | -3.86% | 4,853,600 | 272億18万 | +19.81% | 58.51 | 7.08 |
| 10/22 | 1,420 | 1,620 | 1,390 | 1,620 | +18.25% | 1,715,200 | 282億9168万 | +28.06% | 60.85 | 7.37 |
| 10/21 | 1,400 | 1,450 | 1,343 | 1,370 | -4.7% | 690,000 | 239億2568万 | +12.02% | 51.46 | 6.23 |
| 10/18 | 1,290 | 1,488 | 1,268 | 1,438 | +13.64% | 1,414,400 | 251億450万 | +20.49% | 54 | 6.54 |
| 10/17 | 1,233 | 1,323 | 1,228 | 1,265 | +3.27% | 569,600 | 220億9196万 | +9.15% | 47.52 | 5.75 |
| 10/16 | 1,221 | 1,265 | 1,200 | 1,225 | -2.78% | 414,800 | 213億9340万 | +8.02% | 46.02 | 5.57 |
| 10/15 | 1,305 | 1,320 | 1,228 | 1,260 | -4.55% | 446,800 | 220億464万 | +13.31% | 47.33 | 5.73 |
| 10/11 | 1,410 | 1,440 | 1,303 | 1,320 | -2.22% | 892,800 | 230億5248万 | +21.1% | 49.58 | 6 |
| 10/10 | 1,375 | 1,458 | 1,303 | 1,350 | 0% | 1,402,400 | 235億7640万 | +26.76% | 50.71 | 6.14 |
| 10/09 | 1,171 | 1,375 | 1,168 | 1,350 | +10.43% | 1,703,200 | 235億7640万 | +29.68% | 50.71 | 6.14 |
| 10/08 | 1,160 | 1,300 | 1,114 | 1,223 | +8.67% | 1,870,800 | 213億4974万 | +20.32% | 45.92 | 5.56 |
| 10/07 | 1,325 | 1,368 | 1,125 | 1,125 | -18.18% | 1,434,800 | 196億4700万 | +12.39% | 42.26 | 5.12 |
| 10/04 | 1,363 | 1,563 | 1,234 | 1,375 | +2.61% | 3,315,200 | 240億1300万 | +39.03% | 51.65 | 6.25 |
| 10/03 | 1,520 | 1,568 | 1,340 | 1,340 | -15.72% | 2,361,600 | 234億176万 | +38.86% | 50.34 | 6.09 |
| 10/02 | 1,503 | 1,730 | 1,403 | 1,590 | +5.12% | 3,409,600 | 277億6776万 | +68.08% | 59.73 | 7.23 |
| 10/01 | 1,753 | 1,973 | 1,453 | 1,513 | -17.24% | 3,043,600 | 264億1430万 | +65.12% | 56.81 | 6.88 |
| 09/30 | 1,828 | 1,828 | 1,713 | 1,828 | +15.85% | 804,800 | 319億1546万 | +105.34% | 68.65 | 8.31 |
| 09/27 | 1,578 | 1,578 | 1,578 | 1,578 | +18.83% | 74,000 | 275億4946万 | +84.5% | 59.26 | 7.17 |
| 09/26 | 1,328 | 1,328 | 1,328 | 1,328 | +15.31% | 43,600 | 231億8346万 | +60.13% | 49.87 | 6.04 |
| 09/25 | 1,333 | 1,360 | 1,113 | 1,151 | -4.06% | 2,326,400 | 201億543万 | +41.08% | 43.24 | 5.24 |
| 09/24 | 1,183 | 1,200 | 1,165 | 1,200 | +17.07% | 396,800 | 209億5680万 | +46.88% | 45.08 | 5.46 |
| 09/20 | 868 | 1,025 | 838 | 1,025 | +20.59% | 1,416,000 | 179億60万 | +25% | 38.5 | 4.66 |
| 09/19 | 835 | 893 | 803 | 850 | +1.8% | 508,000 | 148億4440万 | +3.16% | 31.93 | 3.87 |
| 09/18 | 915 | 955 | 775 | 835 | +5.36% | 1,545,600 | 145億8244万 | +0.72% | 31.37 | 3.8 |
| 09/17 | 668 | 793 | 653 | 793 | +18.5% | 1,252,000 | 138億4022万 | -4.75% | 29.77 | 3.6 |
| 09/13 | 589 | 705 | 589 | 669 | +15.35% | 2,116,000 | 116億7905万 | -20.1% | 25.12 | 3.04 |
| 09/12 | 592 | 610 | 579 | 580 | -5.31% | 400,800 | 101億2475万 | -31.95% | 21.78 | 2.64 |
| 09/11 | 607 | 638 | 572 | 612 | +1.66% | 820,000 | 106億9233万 | -29.63% | 23 | 2.78 |
| 09/10 | 650 | 650 | 599 | 602 | -5.01% | 544,800 | 105億1769万 | -31.56% | 22.62 | 2.74 |
| 09/09 | 700 | 745 | 620 | 634 | -5.9% | 760,000 | 110億7217万 | -28.36% | 23.82 | 2.88 |
| 09/06 | 677 | 683 | 650 | 674 | -3.37% | 499,200 | 117億6637万 | -23.78% | 25.31 | 3.06 |
| 09/05 | 703 | 713 | 688 | 697 | -1.76% | 392,800 | 121億7677万 | -21.04% | 26.19 | 3.17 |
| 09/04 | 703 | 730 | 685 | 710 | -4.09% | 583,600 | 123億9507万 | -20.07% | 26.66 | 3.23 |
| 09/03 | 721 | 750 | 683 | 740 | +2.67% | 717,200 | 129億2336万 | -16.85% | 27.8 | 3.37 |
| 09/02 | 803 | 819 | 720 | 721 | -15.7% | 600,800 | 125億8717万 | -18.65% | 27.07 | 3.28 |
| 08/30 | 913 | 918 | 833 | 855 | +3.64% | 727,600 | 149億3172万 | -2.17% | 32.12 | 3.89 |
| 08/29 | 836 | 858 | 788 | 825 | +4.76% | 498,000 | 144億780万 | -3.51% | 30.99 | 3.75 |
| 08/28 | 764 | 813 | 751 | 788 | -7.22% | 637,200 | 137億5290万 | -5.46% | 29.58 | 3.58 |
| 08/27 | 840 | 983 | 826 | 849 | +1.04% | 1,244,400 | 148億2257万 | +4.53% | 31.88 | 3.86 |
| 08/26 | 858 | 875 | 815 | 840 | -2.04% | 666,400 | 146億6976万 | +6.87% | 31.55 | 3.82 |
| 08/23 | 938 | 948 | 814 | 858 | -11.48% | 1,334,000 | 149億7538万 | +12.68% | 32.21 | 3.9 |
| 08/22 | 935 | 1,019 | 885 | 969 | +4.03% | 1,050,000 | 169億1825万 | +31.8% | 36.39 | 4.41 |
| 08/21 | 1,011 | 1,048 | 883 | 931 | -6.88% | 1,619,200 | 162億6335万 | +32.09% | 34.98 | 4.24 |
| 08/20 | 1,140 | 1,185 | 1,000 | 1,000 | -14.89% | 1,133,600 | 174億6400万 | +47.71% | 37.56 | 4.55 |
| 08/19 | 1,205 | 1,265 | 1,151 | 1,175 | -7.11% | 1,154,400 | 205億2020万 | +82.17% | 44.14 | 5.34 |
| 08/16 | 1,139 | 1,315 | 1,085 | 1,265 | +10.96% | 2,840,000 | 220億9196万 | +108.75% | 47.52 | 5.75 |
| 08/15 | 930 | 1,140 | 908 | 1,140 | +18.13% | 1,446,000 | 199億896万 | +102.13% | 42.82 | 5.18 |
| 08/14 | 920 | 1,011 | 904 | 965 | +6.93% | 726,400 | 168億5276万 | +83.46% | 36.25 | 4.39 |
| 08/13 | 900 | 1,056 | 823 | 903 | -2.7% | 1,095,600 | 157億6126万 | +81.96% | 33.9 | 4.1 |
| 08/12 | 1,080 | 1,113 | 845 | 928 | -11.24% | 1,623,600 | 161億9786万 | +97.76% | 34.84 | 4.22 |
| 08/09 | 1,048 | 1,173 | 876 | 1,045 | +1.46% | 2,912,800 | 182億4988万 | +137.5% | 39.25 | 4.75 |
| 08/08 | 973 | 1,030 | 960 | 1,030 | +20.47% | 440,000 | 179億8792万 | +153.69% | 38.69 | 4.68 |
| 08/07 | 855 | 855 | 855 | 855 | +17.12% | 366,000 | 149億3172万 | +129.22% | 32.12 | 3.89 |
| 08/06 | 730 | 730 | 730 | 730 | +20.66% | 214,000 | 127億4872万 | +110.37% | 27.42 | 3.32 |
| 08/05 | 605 | 621 | 556 | 605 | -7.63% | 752,000 | 105億6572万 | +85.58% | 22.73 | 2.75 |
| 08/02 | 795 | 899 | 638 | 655 | -19.38% | 1,286,400 | 114億3892万 | +111.29% | 24.6 | 2.98 |
| 08/01 | 868 | 938 | 618 | 813 | +6.56% | 2,975,200 | 141億8950万 | +178.25% | 30.52 | 3.7 |
| 07/31 | 737 | 763 | 726 | 763 | +19.75% | 488,800 | 133億1630万 | +185.58% | 29.87 | 3.62 |
| 07/30 | 594 | 637 | 539 | 637 | +45.79% | 3,791,600 | 111億2020万 | +159.9% | 24.94 | 3.02 |
