株価チャート
2013/04/09~2013/08/30
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 |
---|
2013 |
08/30 | 1,314 | 1,314 | 1,242 | 1,246 | -0.48% | 9,600 | 58億3004万 | -18.67% | 15.87 | 1.95 |
08/29 | 1,329 | 1,348 | 1,240 | 1,252 | -6.43% | 27,200 | 58億5812万 | -20.1% | 15.95 | 1.95 |
08/28 | 1,328 | 1,390 | 1,300 | 1,338 | -6.43% | 33,900 | 62億6051万 | -15.64% | 17.04 | 2.09 |
08/27 | 1,495 | 1,500 | 1,400 | 1,430 | -4.67% | 17,700 | 66億9098万 | -10.06% | 18.22 | 2.23 |
08/26 | 1,438 | 1,500 | 1,412 | 1,500 | +0.13% | 30,300 | 70億1851万 | -4.94% | 19.11 | 2.34 |
08/23 | 1,566 | 1,610 | 1,495 | 1,498 | -4.22% | 25,900 | 70億915万 | -3.79% | 19.08 | 2.34 |
08/22 | 1,660 | 1,696 | 1,513 | 1,564 | -8.96% | 60,300 | 73億1797万 | +1.76% | 19.92 | 2.44 |
08/21 | 1,800 | 1,902 | 1,623 | 1,718 | -2.39% | 89,800 | 80億3853万 | +13.4% | 21.88 | 2.68 |
08/20 | 1,700 | 1,980 | 1,661 | 1,760 | +11.39% | 253,000 | 82億3505万 | +18.44% | 22.42 | 2.75 |
08/19 | 1,520 | 1,662 | 1,455 | 1,580 | +6.04% | 43,800 | 73億9283万 | +8.59% | 20.13 | 2.47 |
08/16 | 1,470 | 1,520 | 1,430 | 1,490 | -2.93% | 19,700 | 69億7172万 | +3.91% | 18.98 | 2.33 |
08/15 | 1,570 | 1,633 | 1,471 | 1,535 | -3.7% | 32,200 | 71億8228万 | +8.56% | 19.55 | 2.4 |
08/14 | 1,535 | 1,635 | 1,461 | 1,594 | +3.84% | 45,000 | 74億5834万 | +14.43% | 20.3 | 2.49 |
08/13 | 1,351 | 1,580 | 1,337 | 1,535 | +14.21% | 62,800 | 71億8228万 | +12.13% | 19.55 | 2.4 |
08/12 | 1,400 | 1,450 | 1,312 | 1,344 | -2.75% | 40,300 | 62億8858万 | -0.22% | 17.12 | 2.1 |
08/09 | 1,422 | 1,527 | 1,370 | 1,382 | +1.47% | 39,600 | 64億6639万 | +3.6% | 17.6 | 2.16 |
08/08 | 1,441 | 1,445 | 1,315 | 1,362 | -6.97% | 42,200 | 63億7281万 | +3.34% | 17.35 | 2.13 |
08/07 | 1,522 | 1,542 | 1,456 | 1,464 | -6.93% | 52,000 | 68億5007万 | +12.36% | 18.65 | 2.29 |
08/06 | 1,500 | 1,689 | 1,451 | 1,573 | +12.68% | 191,300 | 73億6008万 | +22.32% | 20.04 | 2.46 |
08/05 | 1,432 | 1,448 | 1,300 | 1,396 | -9.35% | 150,200 | 65億3189万 | +10.53% | 17.78 | 2.18 |
08/02 | 1,670 | 1,720 | 1,500 | 1,540 | -0.65% | 77,200 | 72億567万 | +23.6% | 19.62 | 2.4 |
08/01 | 1,617 | 1,692 | 1,370 | 1,550 | -3.06% | 109,000 | 72億5246万 | +26.84% | 19.74 | 2.42 |
07/31 | 2,039 | 2,039 | 1,599 | 1,599 | -20.01% | 138,800 | 74億8173万 | +33.47% | 20.37 | 2.5 |
07/30 | 1,875 | 2,150 | 1,731 | 1,999 | -2.73% | 119,500 | 93億5334万 | +70.56% | 25.46 | 3.12 |
07/29 | 2,327 | 2,589 | 1,731 | 2,055 | -3.39% | 347,600 | 96億1536万 | +81.7% | 26.18 | 3.21 |
07/26 | 1,927 | 2,127 | 1,814 | 2,127 | +23.16% | 236,000 | 99億5225万 | +95.86% | 27.09 | 3.32 |
07/25 | 1,727 | 1,727 | 1,427 | 1,727 | +21.02% | 218,800 | 80億8065万 | +66.22% | 22 | 2.7 |
07/24 | 1,427 | 1,427 | 1,427 | 1,427 | +26.62% | 12,200 | 66億7694万 | +41.29% | 18.18 | 2.23 |
07/23 | 962 | 1,127 | 962 | 1,127 | +15.35% | 18,300 | 52億7324万 | +13.61% | 14.36 | 1.76 |
07/22 | 991 | 991 | 951 | 977 | -1.41% | 4,000 | 45億7139万 | -0.91% | 12.45 | 1.53 |
07/19 | 988 | 1,018 | 988 | 991 | -2.65% | 900 | 46億3689万 | +0.51% | 12.62 | 1.55 |
07/18 | 975 | 1,018 | 975 | 1,018 | +2.83% | 2,500 | 47億6323万 | +3.56% | 12.97 | 1.59 |
07/17 | 1,000 | 1,020 | 986 | 990 | -0.9% | 2,400 | 46億3221万 | +1.02% | 12.61 | 1.55 |
07/16 | 1,047 | 1,047 | 999 | 999 | -4.86% | 1,700 | 46億7433万 | +1.94% | 12.73 | 1.56 |
07/12 | 999 | 1,050 | 999 | 1,050 | +5.53% | 3,400 | 49億1296万 | +7.25% | 13.38 | 1.64 |
07/11 | 971 | 1,004 | 971 | 995 | -0.5% | 2,300 | 46億5561万 | +1.95% | 12.67 | 1.55 |
07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 46億7901万 | +2.46% | 12.74 | 1.56 |
07/09 | 980 | 1,000 | 970 | 1,000 | +0.5% | 3,500 | 46億7901万 | +2.35% | 12.74 | 1.56 |
07/08 | 1,000 | 1,000 | 995 | 995 | -0.1% | 1,100 | 46億5561万 | +1.43% | 12.67 | 1.55 |
07/05 | 990 | 996 | 990 | 996 | +0.5% | 300 | 46億6029万 | +1.12% | 12.69 | 1.56 |
07/04 | 1,010 | 1,010 | 991 | 991 | -0.9% | 700 | 46億3689万 | +0.2% | 12.62 | 1.55 |
07/03 | 1,000 | 1,000 | 1,000 | 1,000 | -2.72% | 1,000 | 46億7901万 | +0.6% | 12.74 | 1.56 |
07/02 | 1,030 | 1,030 | 1,000 | 1,028 | +2.8% | 1,400 | 48億1002万 | +3.01% | 13.09 | 1.61 |
07/01 | 1,000 | 1,000 | 999 | 1,000 | +4.17% | 1,900 | 46億7901万 | 0% | 12.74 | 1.56 |
06/28 | 961 | 961 | 931 | 960 | +0.95% | 1,600 | 44億9184万 | -4% | 12.23 | 1.5 |
06/27 | 935 | 970 | 931 | 951 | +0.53% | 2,800 | 44億4973万 | -5.37% | 12.11 | 1.48 |
06/26 | 990 | 990 | 946 | 946 | -1.05% | 1,800 | 44億2634万 | -6.43% | 12.05 | 1.48 |
06/25 | 976 | 982 | 956 | 956 | -0.52% | 2,000 | 44億7313万 | -6.27% | 12.18 | 1.49 |
06/24 | 991 | 991 | 957 | 961 | +1.59% | 1,600 | 44億9652万 | -6.88% | 12.24 | 1.5 |
06/21 | 950 | 950 | 946 | 946 | -0.42% | 900 | 44億2634万 | -9.39% | 12.05 | 1.48 |
06/20 | 950 | 950 | 950 | 950 | -5% | 200 | 44億4505万 | -9.87% | 12.1 | 1.48 |
06/19 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | 46億7901万 | -5.84% | 12.74 | 1.56 |
06/18 | 980 | 980 | 980 | 980 | 0% | 900 | 45億8542万 | -8.41% | 12.48 | 1.53 |
06/17 | 932 | 980 | 932 | 980 | +2.62% | 800 | 45億8542万 | -9.34% | 12.48 | 1.53 |
06/14 | 921 | 955 | 921 | 955 | +3.69% | 500 | 44億6845万 | -12.63% | 12.16 | 1.49 |
06/13 | 950 | 950 | 920 | 921 | -3.05% | 600 | 43億936万 | -16.65% | 11.73 | 1.44 |
06/12 | 923 | 950 | 923 | 950 | -2.96% | 800 | 44億4505万 | -15.18% | 12.1 | 1.48 |
06/11 | 1,019 | 1,019 | 979 | 979 | -1.31% | 500 | 45億8075万 | -13.59% | 12.47 | 1.53 |
06/10 | 1,013 | 1,050 | 990 | 992 | +1.22% | 2,000 | 46億4157万 | -13.13% | 12.64 | 1.55 |
06/07 | 912 | 980 | 884 | 980 | 0% | 11,500 | 45億8542万 | -14.71% | 12.48 | 1.53 |
06/06 | 998 | 1,000 | 971 | 980 | -5.22% | 1,900 | 45億8542万 | -15.37% | 12.48 | 1.53 |
06/05 | 1,118 | 1,120 | 1,034 | 1,034 | -5.14% | 800 | 48億3809万 | -11.4% | 13.17 | 1.61 |
06/04 | 1,050 | 1,099 | 1,020 | 1,090 | -0.91% | 7,000 | 51億12万 | -7.16% | 13.88 | 1.7 |
06/03 | 1,040 | 1,100 | 1,040 | 1,100 | 0% | 2,200 | 51億4691万 | -6.7% | 14.01 | 1.72 |
05/31 | 1,070 | 1,104 | 1,070 | 1,100 | 0% | 1,500 | 51億4691万 | -7.25% | 16.41 | 2.01 |
05/30 | 1,119 | 1,119 | 1,055 | 1,100 | 0% | 1,600 | 51億4691万 | -7.72% | 16.41 | 2.01 |
05/29 | 1,099 | 1,122 | 1,092 | 1,100 | +1.95% | 1,500 | 51億4691万 | -8.33% | 16.41 | 2.01 |
05/28 | 988 | 1,079 | 988 | 1,079 | +5.99% | 2,300 | 50億4865万 | -10.53% | 16.09 | 1.97 |
05/27 | 1,021 | 1,030 | 980 | 1,018 | -4.77% | 5,700 | 47億6323万 | -15.73% | 15.18 | 1.86 |
05/24 | 1,088 | 1,110 | 1,001 | 1,069 | -2.82% | 9,800 | 50億186万 | -11.8% | 15.94 | 1.95 |
05/23 | 1,171 | 1,171 | 1,100 | 1,100 | -7.25% | 8,300 | 51億4691万 | -9.47% | 16.41 | 2.01 |
05/22 | 1,240 | 1,242 | 1,170 | 1,186 | -4.35% | 3,900 | 55億4930万 | -2.63% | 17.69 | 2.17 |
05/21 | 1,240 | 1,269 | 1,240 | 1,240 | -1.82% | 4,800 | 58億197万 | +2.39% | 18.49 | 2.27 |
05/20 | 1,249 | 1,263 | 1,196 | 1,263 | +5.25% | 6,100 | 59億958万 | +5.25% | 18.84 | 2.31 |
05/17 | 1,105 | 1,200 | 1,100 | 1,200 | +4.35% | 9,100 | 56億1481万 | +1.27% | 17.9 | 2.19 |
05/16 | 1,196 | 1,200 | 1,081 | 1,150 | -4.96% | 18,500 | 53億8086万 | -2.04% | 17.15 | 2.1 |
05/15 | 1,258 | 1,275 | 1,191 | 1,210 | -3.89% | 6,700 | 56億6160万 | +3.95% | 18.05 | 2.21 |
05/14 | 1,282 | 1,282 | 1,231 | 1,259 | -1.79% | 6,900 | 58億9087万 | +9.1% | 18.78 | 2.3 |
05/13 | 1,288 | 1,329 | 1,256 | 1,282 | +2.56% | 8,600 | 59億9849万 | +12.46% | 19.12 | 2.34 |
05/10 | 1,278 | 1,280 | 1,250 | 1,250 | -2.27% | 5,600 | 58億4876万 | +11.11% | 18.64 | 2.29 |
05/09 | 1,280 | 1,295 | 1,261 | 1,279 | +0.31% | 5,900 | 59億8445万 | +15.12% | 19.08 | 2.34 |
05/08 | 1,269 | 1,300 | 1,222 | 1,275 | +5.11% | 13,500 | 59億6573万 | +16.23% | 19.02 | 2.33 |
05/07 | 1,210 | 1,213 | 1,169 | 1,213 | +3.76% | 9,900 | 56億7563万 | +11.9% | 18.09 | 2.22 |
05/02 | 1,180 | 1,190 | 1,168 | 1,169 | -2.18% | 2,900 | 54億6976万 | +8.74% | 17.43 | 2.14 |
05/01 | 1,213 | 1,215 | 1,171 | 1,195 | -1.48% | 7,400 | 55億9141万 | +12% | 17.82 | 2.18 |
04/30 | 1,150 | 1,229 | 1,144 | 1,213 | +1.08% | 7,300 | 56億7563万 | +14.43% | 18.09 | 2.22 |
04/26 | 1,226 | 1,226 | 1,180 | 1,200 | -2.99% | 6,600 | 56億1481万 | +13.96% | 17.9 | 2.19 |
04/25 | 1,240 | 1,240 | 1,200 | 1,237 | -1.12% | 8,100 | 57億8793万 | +18.26% | 18.45 | 2.26 |
04/24 | 1,269 | 1,269 | 1,230 | 1,251 | -1.42% | 7,000 | 58億5344万 | +20.52% | 18.66 | 2.29 |
04/23 | 1,310 | 1,310 | 1,260 | 1,269 | -1.63% | 13,100 | 59億3766万 | +23.32% | 18.93 | 2.32 |
04/22 | 1,301 | 1,330 | 1,262 | 1,290 | +2.46% | 32,300 | 60億3592万 | +26.47% | 19.24 | 2.36 |
04/19 | 1,140 | 1,280 | 1,140 | 1,259 | +12.71% | 37,900 | 58億9087万 | +24.9% | 18.78 | 2.3 |
04/18 | 1,130 | 1,135 | 1,087 | 1,117 | -0.98% | 5,500 | 52億2645万 | +11.92% | 16.66 | 2.04 |
04/17 | 1,130 | 1,130 | 1,070 | 1,128 | -1.91% | 7,700 | 52億7792万 | +13.37% | 16.82 | 2.06 |
04/16 | 1,150 | 1,150 | 1,100 | 1,150 | -0.86% | 12,200 | 53億8086万 | +16.04% | 17.15 | 2.1 |
04/15 | 1,070 | 1,180 | 1,036 | 1,160 | +12.95% | 21,600 | 54億2765万 | +17.53% | 17.3 | 2.12 |
04/12 | 994 | 1,069 | 971 | 1,027 | +8.68% | 39,800 | 48億534万 | +4.48% | 15.32 | 1.88 |
04/11 | 950 | 950 | 912 | 945 | +4.42% | 7,000 | 44億2166万 | -3.77% | 14.09 | 1.73 |
04/10 | 903 | 905 | 900 | 905 | -0.44% | 4,400 | 42億3450万 | -8.22% | 13.5 | 1.65 |
04/09 | 920 | 920 | 903 | 909 | -1.2% | 4,300 | 42億5322万 | -7.9% | 13.56 | 1.66 |