株価チャート
2013/02/14~2013/07/09
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 |
07/09 | 12,780 | 13,000 | 11,000 | 12,990 | +1.64% | 263 | 3億5412万 | -6.13% | 2.91 | 1.38 |
07/08 | 12,660 | 13,920 | 12,500 | 12,780 | +1.35% | 205 | 3億4839万 | -9.21% | 2.86 | 1.36 |
07/05 | 14,000 | 14,000 | 12,400 | 12,610 | -8.62% | 349 | 3億4376万 | -12.34% | 2.82 | 1.34 |
07/04 | 12,950 | 14,100 | 12,100 | 13,800 | +9.09% | 255 | 3億7620万 | -6.25% | 3.09 | 1.47 |
07/03 | 11,650 | 13,900 | 11,330 | 12,650 | +11.06% | 454 | 3億4485万 | -15.67% | 2.83 | 1.35 |
07/02 | 11,600 | 11,870 | 10,520 | 11,390 | -4.29% | 214 | 3億1050万 | -25.88% | 2.55 | 1.21 |
07/01 | 11,500 | 12,150 | 11,200 | 11,900 | +15.42% | 266 | 3億2440万 | -24.64% | 2.66 | 1.27 |
06/28 | 10,780 | 12,800 | 10,300 | 10,310 | -13.94% | 562 | 2億8106万 | -36.41% | 2.31 | 1.1 |
06/27 | 10,250 | 11,990 | 9,230 | 11,980 | +10.41% | 213 | 3億2658万 | -28.08% | 2.68 | 1.28 |
06/26 | 13,300 | 13,900 | 10,400 | 10,850 | -18.42% | 243 | 2億9578万 | -36.1% | 2.43 | 1.16 |
06/25 | 13,000 | 14,000 | 11,900 | 13,300 | -6.34% | 314 | 3億6257万 | -23.5% | 2.98 | 1.42 |
06/24 | 10,900 | 14,200 | 10,600 | 14,200 | +26.79% | 453 | 3億8710万 | -19.93% | 3.18 | 1.51 |
06/21 | 10,990 | 11,200 | 10,200 | 11,200 | +1.82% | 272 | 3億532万 | -38.05% | 2.51 | 1.19 |
06/20 | 11,060 | 11,220 | 10,070 | 11,000 | -5.09% | 512 | 2億9987万 | -40.68% | 2.46 | 1.17 |
06/19 | 13,000 | 13,000 | 11,500 | 11,590 | -10.85% | 255 | 3億1595万 | -38.94% | 2.6 | 1.24 |
06/18 | 14,180 | 14,480 | 12,810 | 13,000 | -10.22% | 411 | 3億5439万 | -33.07% | 2.91 | 1.39 |
06/17 | 14,500 | 14,500 | 13,300 | 14,480 | -1.56% | 267 | 3億9473万 | -26.9% | 3.24 | 1.54 |
06/14 | 16,250 | 16,250 | 14,300 | 14,710 | -9.2% | 411 | 4億100万 | -27.01% | 3.29 | 1.57 |
06/13 | 15,090 | 16,400 | 15,000 | 16,200 | -0.55% | 88 | 4億4162万 | -21.53% | 3.63 | 1.73 |
06/12 | 16,000 | 16,290 | 14,870 | 16,290 | +0.87% | 229 | 4億4408万 | -21.98% | 3.65 | 1.74 |
06/11 | 16,600 | 16,980 | 16,120 | 16,150 | -4.89% | 119 | 4億4026万 | -23.6% | 3.62 | 1.72 |
06/10 | 16,200 | 17,900 | 16,120 | 16,980 | +0.65% | 120 | 4億6289万 | -20.58% | 3.8 | 1.81 |
06/07 | 17,910 | 17,910 | 16,100 | 16,870 | -10.46% | 230 | 4億5989万 | -21.57% | 3.78 | 1.8 |
06/06 | 19,700 | 19,700 | 17,600 | 18,840 | -5.28% | 249 | 5億1359万 | -12.99% | 4.22 | 2.01 |
06/05 | 18,560 | 21,000 | 18,330 | 19,890 | +4.91% | 247 | 5億4222万 | -8.61% | 4.45 | 2.12 |
06/04 | 19,170 | 19,570 | 17,670 | 18,960 | -7.38% | 230 | 5億1686万 | -13.3% | 4.25 | 2.02 |
06/03 | 19,500 | 21,300 | 19,300 | 20,470 | -2.52% | 239 | 5億5803万 | -7.09% | 4.58 | 2.18 |
05/31 | 20,400 | 21,000 | 20,100 | 21,000 | +1.01% | 157 | 5億7248万 | -5.01% | 4.7 | 2.24 |
05/30 | 21,500 | 21,500 | 20,150 | 20,790 | -4.85% | 99 | 5億6675万 | -6.28% | 4.66 | 2.22 |
05/29 | 21,940 | 21,940 | 20,500 | 21,850 | -0.46% | 215 | 5億9565万 | -1.79% | 4.89 | 2.33 |
05/28 | 21,430 | 22,480 | 21,000 | 21,950 | -2.14% | 99 | 5億9837万 | -1.41% | 4.92 | 2.34 |
05/27 | 21,490 | 22,490 | 20,500 | 22,430 | +4.42% | 129 | 6億1146万 | +0.3% | 5.02 | 2.39 |
05/24 | 20,100 | 22,490 | 20,100 | 21,480 | +7.29% | 167 | 5億8556万 | -4.59% | 4.81 | 2.29 |
05/23 | 20,300 | 21,000 | 20,000 | 20,020 | -4.67% | 300 | 5億4576万 | -12.71% | 4.48 | 2.13 |
05/22 | 21,980 | 21,980 | 20,800 | 21,000 | -4.55% | 188 | 5億7248万 | -9.53% | 4.7 | 2.24 |
05/21 | 22,500 | 22,500 | 21,030 | 22,000 | -3.68% | 132 | 5億9974万 | -5.38% | 4.93 | 2.34 |
05/20 | 23,000 | 23,300 | 22,220 | 22,840 | +0.31% | 147 | 6億2264万 | -1.49% | 5.11 | 2.43 |
05/17 | 21,900 | 23,000 | 21,350 | 22,770 | +3.5% | 150 | 6億2073万 | -1.21% | 5.1 | 2.43 |
05/16 | 21,400 | 22,000 | 20,100 | 22,000 | -2.7% | 261 | 5億9974万 | -4.16% | 4.93 | 2.34 |
05/15 | 22,710 | 23,000 | 21,950 | 22,610 | -0.18% | 315 | 6億1637万 | -1.47% | 5.06 | 2.41 |
05/14 | 24,250 | 24,250 | 21,500 | 22,650 | -1.95% | 457 | 6億1746万 | -1.27% | 5.07 | 2.41 |
05/13 | 24,000 | 26,190 | 22,000 | 23,100 | -14.44% | 1,148 | 6億2972万 | +0.61% | 5.17 | 2.46 |
05/10 | 27,000 | 27,000 | 25,200 | 27,000 | +22.73% | 1,730 | 7億3604万 | +17.41% | 6.05 | 2.88 |
05/09 | 22,300 | 22,800 | 21,300 | 22,000 | -3.51% | 94 | 5億9974万 | -3.41% | 4.93 | 2.34 |
05/08 | 24,200 | 25,200 | 21,700 | 22,800 | +2.7% | 285 | 6億2155万 | +0.28% | 5.11 | 2.43 |
05/07 | 19,710 | 22,490 | 19,710 | 22,200 | +9.85% | 256 | 6億519万 | -2.16% | 4.97 | 2.37 |
05/02 | 20,150 | 21,400 | 19,990 | 20,210 | -1.13% | 279 | 5億5094万 | -11.04% | 4.53 | 2.15 |
05/01 | 21,000 | 21,300 | 19,550 | 20,440 | -5.5% | 505 | 5億5721万 | -10.62% | 4.58 | 2.18 |
04/30 | 22,500 | 22,500 | 21,150 | 21,630 | -3.99% | 208 | 5億8965万 | -5.93% | 4.84 | 2.31 |
04/26 | 23,000 | 23,460 | 22,240 | 22,530 | -2.04% | 119 | 6億1419万 | -2.48% | 5.05 | 2.4 |
04/25 | 22,000 | 23,000 | 21,940 | 23,000 | +2.68% | 158 | 6億2700万 | -1.03% | 5.15 | 2.45 |
04/24 | 22,890 | 23,000 | 21,850 | 22,400 | -2.14% | 239 | 6億1064万 | -4.08% | 5.02 | 2.39 |
04/23 | 21,530 | 23,220 | 21,500 | 22,890 | +2.19% | 260 | 6億2400万 | -2.7% | 5.13 | 2.44 |
04/22 | 21,450 | 23,450 | 21,120 | 22,400 | +0.63% | 369 | 6億1064万 | -5.45% | 5.02 | 2.39 |
04/19 | 23,230 | 23,900 | 22,030 | 22,260 | -8.77% | 554 | 6億682万 | -7.13% | 4.98 | 2.37 |
04/18 | 26,280 | 27,000 | 23,300 | 24,400 | -6.94% | 610 | 6億6516万 | +0.82% | 5.46 | 2.6 |
04/17 | 32,700 | 32,700 | 26,020 | 26,220 | -18.06% | 1,802 | 7億1478万 | +8.02% | 5.87 | 2.79 |
04/16 | 32,000 | 32,000 | 32,000 | 32,000 | +18.69% | 48 | 8億7235万 | +31.41% | 7.17 | 3.41 |
04/15 | 26,960 | 26,960 | 26,500 | 26,960 | +22.77% | 773 | 7億3495万 | +11.63% | 6.04 | 2.87 |
04/12 | 20,760 | 21,960 | 19,990 | 21,960 | +7.81% | 255 | 5億9865万 | -9.71% | 4.92 | 2.34 |
04/11 | 19,010 | 20,380 | 18,800 | 20,370 | +4.95% | 454 | 5億5530万 | -17.75% | 4.56 | 2.17 |
04/10 | 20,010 | 20,570 | 19,250 | 19,410 | -5.04% | 332 | 5億2913万 | -23.34% | 4.35 | 2.07 |
04/09 | 20,800 | 20,800 | 20,000 | 20,440 | -6.24% | 475 | 5億5721万 | -21.44% | 4.58 | 2.18 |
04/08 | 22,470 | 22,500 | 21,000 | 21,800 | -2.98% | 198 | 5億9428万 | -18.11% | 4.88 | 2.32 |
04/05 | 22,600 | 23,000 | 21,500 | 22,470 | -2.73% | 130 | 6億1255万 | -17.41% | 5.03 | 2.39 |
04/04 | 24,000 | 24,000 | 22,140 | 23,100 | -3.75% | 122 | 6億2972万 | -16.26% | 5.17 | 2.46 |
04/03 | 21,700 | 25,000 | 21,500 | 24,000 | +11.63% | 453 | 6億5426万 | -14.79% | 5.37 | 2.56 |
04/02 | 21,500 | 21,500 | 19,290 | 21,500 | +2.28% | 309 | 5億8611万 | -25.31% | 4.81 | 2.29 |
04/01 | 21,500 | 22,900 | 20,900 | 21,020 | -2.78% | 434 | 5億7302万 | -28.08% | 4.71 | 2.24 |
03/29 | 21,500 | 22,500 | 21,480 | 21,620 | -5.71% | 428 | 5億8938万 | -26.67% | 173.55 | 4.4 |
03/28 | 23,520 | 24,000 | 22,900 | 22,930 | -4.22% | 369 | 6億2509万 | -22.32% | 184.07 | 4.66 |
03/27 | 23,100 | 25,000 | 22,900 | 23,940 | +1.53% | 428 | 6億5262万 | -19.02% | 192.18 | 4.87 |
03/26 | 23,900 | 24,450 | 23,510 | 23,580 | -3.36% | 324 | 6億4281万 | -20.1% | 189.29 | 4.8 |
03/25 | 24,510 | 25,200 | 23,500 | 24,400 | -5.79% | 506 | 6億6516万 | -17.48% | 195.87 | 4.96 |
03/22 | 25,000 | 27,000 | 24,600 | 25,900 | +0.04% | 327 | 7億605万 | -13.01% | 207.91 | 5.27 |
03/21 | 25,220 | 26,500 | 24,510 | 25,890 | -3.03% | 494 | 7億578万 | -13.87% | 207.83 | 5.27 |
03/19 | 26,530 | 26,970 | 26,000 | 26,700 | -1% | 361 | 7億2786万 | -11.42% | 214.33 | 5.43 |
03/18 | 28,870 | 29,000 | 26,110 | 26,970 | -8.17% | 457 | 7億3522万 | -10.08% | 216.5 | 5.48 |
03/15 | 29,000 | 31,950 | 28,100 | 29,370 | +4.52% | 409 | 8億65万 | -1.03% | 235.76 | 5.97 |
03/14 | 26,090 | 30,000 | 24,890 | 28,100 | +7.21% | 436 | 7億6603万 | -4.62% | 225.57 | 5.71 |
03/13 | 28,650 | 28,990 | 26,000 | 26,210 | -6.89% | 382 | 7億1451万 | -11.38% | 210.4 | 5.33 |
03/12 | 28,000 | 29,000 | 27,100 | 28,150 | +4.26% | 305 | 7億6739万 | -5.47% | 225.97 | 5.72 |
03/11 | 24,300 | 28,400 | 24,210 | 27,000 | -13.46% | 759 | 7億3604万 | -9.93% | 216.74 | 5.49 |
03/08 | 33,600 | 33,600 | 30,150 | 31,200 | -5.74% | 310 | 8億5054万 | +3.13% | 250.45 | 6.35 |
03/07 | 33,500 | 34,950 | 32,150 | 33,100 | -3.22% | 430 | 9億233万 | +9.07% | 265.71 | 6.73 |
03/06 | 36,150 | 36,150 | 34,050 | 34,200 | -7.19% | 503 | 9億3232万 | +12.54% | 274.54 | 6.96 |
03/05 | 35,500 | 38,350 | 35,000 | 36,850 | +3.8% | 307 | 10億456万 | +21.25% | 295.81 | 7.49 |
03/04 | 39,800 | 39,800 | 34,050 | 35,500 | -2.74% | 579 | 9億6776万 | +17.11% | 284.97 | 7.22 |
03/01 | 31,000 | 38,000 | 30,700 | 36,500 | +14.24% | 729 | 9億9502万 | +20.48% | 293 | 7.42 |
02/28 | 35,000 | 36,000 | 31,100 | 31,950 | -14.91% | 604 | 8億7098万 | +5.66% | 256.47 | 6.5 |
02/27 | 44,400 | 44,400 | 36,300 | 37,550 | -4.94% | 1,337 | 10億2365万 | +23.6% | 301.43 | 7.64 |
02/26 | 33,900 | 39,500 | 32,800 | 39,500 | +21.54% | 660 | 10億7680万 | +30.29% | 317.08 | 8.03 |
02/25 | 31,500 | 32,500 | 29,020 | 32,500 | +18.18% | 711 | 8億8598万 | +7.72% | 260.89 | 6.61 |
02/22 | 23,000 | 27,500 | 22,990 | 27,500 | +22.22% | 997 | 7億4967万 | -9.28% | 220.75 | 5.59 |
02/21 | 23,810 | 23,810 | 21,130 | 22,500 | -6.25% | 476 | 6億1337万 | -26.56% | 180.62 | 4.58 |
02/20 | 23,000 | 25,600 | 22,900 | 24,000 | +5.73% | 663 | 6億5426万 | -23.04% | 192.66 | 4.88 |
02/19 | 24,510 | 24,990 | 22,000 | 22,700 | -9.24% | 673 | 6億1882万 | -28.49% | 182.22 | 4.62 |
02/18 | 27,500 | 27,500 | 24,500 | 25,010 | -15.22% | 920 | 6億8179万 | -22.95% | 200.76 | 5.09 |
02/15 | 33,000 | 37,000 | 27,400 | 29,500 | -10.61% | 1,323 | 8億419万 | -10.71% | 236.81 | 6 |
02/14 | 33,000 | 33,000 | 32,000 | 33,000 | +17.86% | 478 | 8億9961万 | -0.87% | 264.9 | 6.71 |