株価チャート
2013/07/30~2013/12/30
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 |
---|
2018 | 7/1, 株式併合 5→1 |
2013 |
12/30 | 2,410 | 2,430 | 2,410 | 2,420 | +0.62% | 1,000 | 41億2852万 | -2.65% | - | 0.7 |
12/27 | 2,395 | 2,405 | 2,370 | 2,405 | +0.42% | 1,400 | 41億293万 | -3.41% | - | 0.69 |
12/26 | 2,450 | 2,450 | 2,390 | 2,395 | -3.43% | 3,400 | 40億8587万 | -3.89% | - | 0.69 |
12/25 | 2,470 | 2,495 | 2,465 | 2,480 | +0.61% | 3,400 | 42億3088万 | -0.6% | - | 0.71 |
12/24 | 2,465 | 2,485 | 2,465 | 2,465 | 0% | 3,800 | 42億529万 | -1.16% | - | 0.71 |
12/20 | 2,475 | 2,485 | 2,465 | 2,465 | -0.6% | 2,400 | 42億529万 | -1.2% | - | 0.71 |
12/19 | 2,485 | 2,485 | 2,480 | 2,480 | -0.2% | 1,400 | 42億3088万 | -0.64% | - | 0.71 |
12/18 | 2,475 | 2,485 | 2,475 | 2,485 | +1.02% | 1,000 | 42億3941万 | -0.44% | - | 0.71 |
12/17 | 2,455 | 2,460 | 2,455 | 2,460 | +0.2% | 400 | 41億9676万 | -1.56% | - | 0.71 |
12/16 | 2,485 | 2,495 | 2,455 | 2,455 | -0.81% | 2,200 | 41億8823万 | -1.88% | - | 0.71 |
12/13 | 2,480 | 2,490 | 2,475 | 2,475 | -0.4% | 1,400 | 42億2235万 | -1.24% | - | 0.71 |
12/12 | 2,485 | 2,485 | 2,485 | 2,485 | -0.6% | 200 | 42億3941万 | -1% | - | 0.71 |
12/11 | 2,495 | 2,500 | 2,495 | 2,500 | +0.4% | 800 | 42億6500万 | -0.56% | - | 0.72 |
12/10 | 2,500 | 2,500 | 2,475 | 2,490 | -0.4% | 4,200 | 42億4794万 | -1.07% | - | 0.72 |
12/09 | 2,500 | 2,535 | 2,500 | 2,500 | 0% | 2,000 | 42億6500万 | -0.79% | - | 0.72 |
12/06 | 2,500 | 2,500 | 2,495 | 2,500 | 0% | 1,000 | 42億6500万 | -0.91% | - | 0.72 |
12/05 | 2,505 | 2,520 | 2,500 | 2,500 | -1.57% | 3,200 | 42億6500万 | -1.07% | - | 0.72 |
12/04 | 2,520 | 2,540 | 2,520 | 2,540 | -0.39% | 1,200 | 43億3324万 | +0.4% | - | 0.73 |
12/03 | 2,565 | 2,565 | 2,540 | 2,550 | 0% | 1,600 | 43億5030万 | +0.63% | - | 0.73 |
12/02 | 2,550 | 2,550 | 2,525 | 2,550 | +1.19% | 1,200 | 43億5030万 | +0.35% | - | 0.73 |
11/29 | 2,525 | 2,565 | 2,515 | 2,520 | +0.8% | 4,000 | 42億9912万 | -0.87% | - | 0.72 |
11/27 | 2,480 | 2,510 | 2,480 | 2,500 | -1.19% | 1,800 | 42億6500万 | -1.77% | - | 0.72 |
11/26 | 2,500 | 2,530 | 2,490 | 2,530 | +1.2% | 1,400 | 43億1618万 | -0.71% | - | 0.73 |
11/25 | 2,545 | 2,545 | 2,500 | 2,500 | +0.4% | 1,200 | 42億6500万 | -1.92% | - | 0.72 |
11/22 | 2,505 | 2,505 | 2,490 | 2,490 | -1.19% | 1,000 | 42億4794万 | -2.39% | - | 0.72 |
11/21 | 2,490 | 2,520 | 2,490 | 2,520 | +2.44% | 1,000 | 42億9912万 | -1.33% | - | 0.72 |
11/20 | 2,460 | 2,465 | 2,450 | 2,460 | -0.61% | 3,400 | 41億9676万 | -3.83% | - | 0.71 |
11/19 | 2,475 | 2,475 | 2,460 | 2,475 | +0.41% | 1,200 | 42億2235万 | -3.43% | - | 0.71 |
11/18 | 2,505 | 2,535 | 2,465 | 2,465 | -1% | 2,600 | 42億529万 | -3.97% | - | 0.71 |
11/15 | 2,490 | 2,530 | 2,475 | 2,490 | +0.2% | 2,200 | 42億4794万 | -3.11% | - | 0.72 |
11/14 | 2,455 | 2,515 | 2,455 | 2,485 | +0.2% | 2,200 | 42億3941万 | -3.42% | - | 0.71 |
11/13 | 2,550 | 2,550 | 2,480 | 2,480 | -2.75% | 4,400 | 42億3088万 | -3.69% | - | 0.71 |
11/12 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 1,000 | 43億5030万 | -1.2% | - | 0.73 |
11/11 | 2,560 | 2,560 | 2,550 | 2,550 | +0.2% | 400 | 43億5030万 | -1.43% | - | 0.73 |
11/08 | 2,565 | 2,565 | 2,545 | 2,545 | -1.55% | 1,800 | 43億4177万 | -1.93% | - | 0.73 |
11/07 | 2,550 | 2,585 | 2,550 | 2,585 | +0.58% | 1,800 | 44億1001万 | -0.69% | - | 0.74 |
11/06 | 2,560 | 2,585 | 2,555 | 2,570 | -0.58% | 2,200 | 43億8442万 | -1.61% | - | 0.74 |
11/05 | 2,595 | 2,595 | 2,550 | 2,585 | +0.78% | 1,600 | 44億1001万 | -1.3% | - | 0.74 |
10/31 | 2,575 | 2,575 | 2,560 | 2,565 | -0.39% | 2,000 | 43億7589万 | -2.47% | - | 0.74 |
10/30 | 2,600 | 2,600 | 2,575 | 2,575 | -0.58% | 1,800 | 43億9295万 | -2.43% | - | 0.74 |
10/29 | 2,600 | 2,600 | 2,585 | 2,590 | +0.19% | 1,600 | 44億1854万 | -2.12% | - | 0.74 |
10/28 | 2,600 | 2,600 | 2,585 | 2,585 | -1.52% | 1,400 | 44億1001万 | -2.27% | - | 0.74 |
10/25 | 2,725 | 2,725 | 2,625 | 2,625 | -3.85% | 1,400 | 44億7825万 | -0.68% | - | 0.75 |
10/24 | 2,585 | 2,740 | 2,585 | 2,730 | +5.61% | 2,000 | 46億5738万 | +3.45% | - | 0.78 |
10/23 | 2,585 | 2,610 | 2,580 | 2,585 | 0% | 2,400 | 44億1001万 | -1.75% | - | 0.74 |
10/22 | 2,580 | 2,585 | 2,580 | 2,585 | +0.19% | 1,800 | 44億1001万 | -1.75% | - | 0.74 |
10/21 | 2,605 | 2,610 | 2,575 | 2,580 | +0.98% | 1,600 | 44億148万 | -2.09% | - | 0.74 |
10/18 | 2,570 | 2,575 | 2,555 | 2,555 | 0% | 1,400 | 43億5883万 | -3.26% | - | 0.73 |
10/17 | 2,580 | 2,580 | 2,555 | 2,555 | -0.39% | 1,400 | 43億5883万 | -3.55% | - | 0.73 |
10/16 | 2,565 | 2,565 | 2,565 | 2,565 | -1.91% | 1,000 | 43億7589万 | -3.39% | - | 0.74 |
10/15 | 2,575 | 2,615 | 2,565 | 2,615 | +1.55% | 600 | 44億6119万 | -1.54% | - | 0.75 |
10/11 | 2,590 | 2,600 | 2,575 | 2,575 | 0% | 800 | 43億9295万 | -3.01% | - | 0.74 |
10/10 | 2,565 | 2,590 | 2,555 | 2,575 | +0.78% | 2,200 | 43億9295万 | -3.2% | - | 0.74 |
10/09 | 2,555 | 2,560 | 2,555 | 2,555 | +0.2% | 800 | 43億5883万 | -3.84% | - | 0.73 |
10/08 | 2,555 | 2,565 | 2,550 | 2,550 | -0.2% | 1,000 | 43億5030万 | -4.1% | - | 0.73 |
10/07 | 2,580 | 2,600 | 2,555 | 2,555 | -2.85% | 3,000 | 43億5883万 | -3.91% | - | 0.73 |
10/04 | 2,615 | 2,630 | 2,605 | 2,630 | -1.87% | 1,200 | 44億8678万 | -1.2% | - | 0.76 |
10/03 | 2,680 | 2,700 | 2,680 | 2,680 | -2.55% | 1,200 | 45億7208万 | +0.56% | - | 0.77 |
10/02 | 2,795 | 2,795 | 2,750 | 2,750 | -0.18% | 600 | 46億9150万 | +2.88% | - | 0.79 |
10/01 | 2,805 | 2,805 | 2,750 | 2,755 | -1.61% | 1,200 | 47億3万 | +2.95% | - | 0.79 |
09/30 | 2,815 | 2,815 | 2,675 | 2,800 | +1.27% | 2,400 | 47億7680万 | +4.48% | - | 0.8 |
09/27 | 2,760 | 2,780 | 2,760 | 2,765 | -2.64% | 1,400 | 47億1709万 | +3.09% | - | 0.79 |
09/26 | 2,845 | 2,850 | 2,840 | 2,840 | +1.61% | 1,400 | 48億4504万 | +5.73% | - | 0.82 |
09/25 | 2,845 | 2,845 | 2,700 | 2,795 | +1.82% | 1,600 | 47億6827万 | +3.86% | - | 0.8 |
09/24 | 2,580 | 2,845 | 2,560 | 2,745 | +6.81% | 7,000 | 46億8297万 | +2.01% | - | 0.79 |
09/20 | 2,670 | 2,670 | 2,570 | 2,570 | +0.78% | 1,000 | 43億8442万 | -4.74% | - | 0.74 |
09/19 | 2,605 | 2,605 | 2,550 | 2,550 | +1.8% | 1,000 | 43億5030万 | -6.04% | - | 0.73 |
09/18 | 2,520 | 2,550 | 2,500 | 2,505 | -0.99% | 1,600 | 42億7353万 | -8.31% | - | 0.72 |
09/17 | 2,585 | 2,585 | 2,530 | 2,530 | -2.32% | 1,000 | 43億1618万 | -8% | - | 0.73 |
09/13 | 2,600 | 2,600 | 2,590 | 2,590 | -3.72% | 1,400 | 44億1854万 | -6.43% | - | 0.74 |
09/11 | 2,655 | 2,705 | 2,655 | 2,690 | -1.65% | 1,000 | 45億8914万 | -3.41% | - | 0.77 |
09/10 | 2,700 | 2,775 | 2,700 | 2,735 | -0.55% | 1,400 | 46億6591万 | -2.25% | - | 0.79 |
09/09 | 2,795 | 2,795 | 2,595 | 2,750 | +1.85% | 2,000 | 46億9150万 | -2.07% | - | 0.79 |
09/06 | 2,700 | 2,700 | 2,700 | 2,700 | +3.85% | 400 | 46億620万 | -4.12% | - | 0.78 |
09/05 | 2,625 | 2,625 | 2,600 | 2,600 | +0.78% | 600 | 44億3560万 | -8% | - | 0.75 |
09/04 | 2,550 | 2,640 | 2,550 | 2,580 | -4.44% | 1,200 | 44億148万 | -9.15% | - | 0.74 |
09/03 | 2,550 | 2,700 | 2,550 | 2,700 | +8% | 1,200 | 46億620万 | -5.82% | - | 0.78 |
09/02 | 2,555 | 2,555 | 2,500 | 2,500 | -4.03% | 2,600 | 42億6500万 | -13.13% | - | 0.72 |
08/30 | 2,555 | 2,605 | 2,555 | 2,605 | +1.96% | 600 | 44億4413万 | -10.05% | - | 0.75 |
08/28 | 2,600 | 2,600 | 2,555 | 2,555 | -2.85% | 800 | 43億5883万 | -12.23% | - | 0.73 |
08/27 | 2,650 | 2,650 | 2,630 | 2,630 | -2.59% | 800 | 44億8678万 | -10.18% | - | 0.76 |
08/26 | 2,890 | 2,890 | 2,700 | 2,700 | -6.41% | 1,600 | 46億620万 | -8.26% | - | 0.78 |
08/23 | 2,875 | 2,885 | 2,875 | 2,885 | +2.12% | 600 | 49億2181万 | -2.4% | - | 0.83 |
08/22 | 2,840 | 2,840 | 2,825 | 2,825 | -0.88% | 400 | 48億1945万 | -4.59% | - | 0.81 |
08/20 | 2,850 | 2,850 | 2,850 | 2,850 | +0.18% | 200 | 48億6210万 | -4.07% | - | 0.82 |
08/19 | 2,855 | 2,855 | 2,845 | 2,845 | -1.04% | 600 | 48億5357万 | -4.53% | - | 0.82 |
08/16 | 2,975 | 2,975 | 2,875 | 2,875 | -2.71% | 400 | 49億475万 | -3.69% | - | 0.83 |
08/15 | 2,800 | 2,955 | 2,800 | 2,955 | +5.54% | 1,400 | 50億4123万 | -1.07% | - | 0.85 |
08/14 | 2,925 | 2,925 | 2,790 | 2,800 | -4.6% | 2,400 | 47億7680万 | -6.26% | - | 0.8 |
08/13 | 3,000 | 3,000 | 2,935 | 2,935 | -0.51% | 600 | 50億711万 | -1.94% | - | 0.84 |
08/12 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 600 | 50億3270万 | -1.44% | - | 0.85 |
08/09 | 2,995 | 3,000 | 2,995 | 3,000 | +1.18% | 600 | 51億1800万 | +0.13% | - | 0.86 |
08/08 | 2,965 | 2,965 | 2,965 | 2,965 | -0.17% | 400 | 50億5829万 | -1.07% | - | 0.85 |
08/07 | 2,965 | 2,995 | 2,965 | 2,970 | -1.98% | 800 | 50億6682万 | -0.93% | - | 0.85 |
08/06 | 3,000 | 3,030 | 3,000 | 3,030 | +1% | 600 | 51億6918万 | +0.97% | - | 0.87 |
08/05 | 2,985 | 3,000 | 2,915 | 3,000 | 0% | 1,000 | 51億1800万 | +0.2% | - | 0.86 |
08/02 | 2,995 | 3,000 | 2,975 | 3,000 | +2.04% | 2,200 | 51億1800万 | +0.6% | - | 0.86 |
08/01 | 2,955 | 2,955 | 2,940 | 2,940 | -0.51% | 1,200 | 50億1564万 | -1.08% | - | 0.84 |
07/31 | 2,960 | 2,960 | 2,955 | 2,955 | 0% | 400 | 50億4123万 | -0.54% | - | 0.85 |
07/30 | 3,110 | 3,110 | 2,925 | 2,955 | -8.8% | 2,200 | 50億4123万 | -0.67% | - | 0.85 |