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 |
|---|
| 2018 | 3/1, 株式併合 10→1 |
| 2013 |
| 08/30 | 1,360 | 1,360 | 1,310 | 1,340 | -1.47% | 2,900 | 15億2585万 | -14.65% | 149.65 | 1.07 |
| 08/29 | 1,400 | 1,400 | 1,330 | 1,360 | -4.23% | 12,200 | 15億4863万 | -13.92% | 151.88 | 1.08 |
| 08/28 | 1,470 | 1,480 | 1,420 | 1,420 | -13.41% | 16,000 | 16億1695万 | -10.64% | 158.59 | 1.13 |
| 08/27 | 1,630 | 1,640 | 1,620 | 1,640 | +0.61% | 11,100 | 18億6746万 | +2.76% | 183.15 | 1.31 |
| 08/26 | 1,630 | 1,640 | 1,620 | 1,630 | 0% | 5,200 | 18億5608万 | +2.39% | 182.04 | 1.3 |
| 08/23 | 1,640 | 1,650 | 1,630 | 1,630 | 0% | 4,700 | 18億5608万 | +2.77% | 182.04 | 1.3 |
| 08/22 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 2,200 | 18億5608万 | +3.16% | 182.04 | 1.3 |
| 08/21 | 1,620 | 1,650 | 1,620 | 1,640 | +1.23% | 11,100 | 18億6746万 | +4.26% | 183.15 | 1.31 |
| 08/20 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 1,800 | 18億4469万 | +3.58% | 180.92 | 1.29 |
| 08/19 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 2,500 | 18億3330万 | +3.4% | 179.8 | 1.28 |
| 08/16 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 1,900 | 18億2192万 | +2.96% | 178.69 | 1.27 |
| 08/15 | 1,560 | 1,590 | 1,560 | 1,590 | 0% | 2,700 | 18億1053万 | +2.32% | 177.57 | 1.27 |
| 08/14 | 1,560 | 1,600 | 1,560 | 1,590 | +0.63% | 4,000 | 18億1053万 | +2.25% | 177.57 | 1.27 |
| 08/13 | 1,580 | 1,590 | 1,580 | 1,580 | 0% | 1,000 | 17億9914万 | +1.54% | 176.45 | 1.26 |
| 08/12 | 1,570 | 1,580 | 1,570 | 1,580 | 0% | 1,500 | 17億9914万 | +1.35% | 176.45 | 1.26 |
| 08/09 | 1,600 | 1,600 | 1,560 | 1,580 | -0.63% | 2,400 | 17億9914万 | +1.22% | 176.45 | 1.26 |
| 08/08 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 1,300 | 18億1053万 | +1.73% | 177.57 | 1.27 |
| 08/07 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 2,400 | 18億1053万 | +1.79% | 177.57 | 1.27 |
| 08/06 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 1,900 | 18億2192万 | +2.56% | 178.69 | 1.27 |
| 08/05 | 1,600 | 1,620 | 1,590 | 1,610 | +1.9% | 4,300 | 18億3330万 | +3.54% | 179.8 | 1.28 |
| 08/02 | 1,570 | 1,590 | 1,570 | 1,580 | +0.64% | 3,000 | 17億9914万 | +2.07% | 176.45 | 1.26 |
| 08/01 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 1,500 | 17億8775万 | +1.95% | 175.34 | 1.25 |
| 07/31 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 1,600 | 17億8775万 | +2.48% | 175.34 | 1.25 |
| 07/30 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 1,500 | 17億7637万 | +2.36% | 174.22 | 1.24 |
| 07/29 | 1,560 | 1,570 | 1,530 | 1,540 | -2.53% | 4,500 | 17億5359万 | +1.45% | 171.99 | 1.23 |
| 07/26 | 1,580 | 1,590 | 1,560 | 1,580 | -0.63% | 2,600 | 17億9914万 | +4.57% | 176.45 | 1.26 |
| 07/25 | 1,590 | 1,590 | 1,550 | 1,590 | 0% | 5,300 | 18億1053万 | +5.79% | 177.57 | 1.27 |
| 07/24 | 1,560 | 1,590 | 1,550 | 1,590 | +2.58% | 3,600 | 18億1053万 | +6.57% | 177.57 | 1.27 |
| 07/23 | 1,500 | 1,550 | 1,500 | 1,550 | +4.03% | 6,600 | 17億6498万 | +4.66% | 173.1 | 1.23 |
| 07/22 | 1,490 | 1,490 | 1,470 | 1,490 | +1.36% | 4,000 | 16億9666万 | +1.36% | 166.4 | 1.19 |
| 07/19 | 1,480 | 1,490 | 1,460 | 1,470 | +0.68% | 4,000 | 16億7388万 | +0.55% | 164.17 | 1.17 |
| 07/18 | 1,430 | 1,480 | 1,420 | 1,460 | +2.82% | 3,700 | 16億6250万 | +0.41% | 163.05 | 1.16 |
| 07/17 | 1,430 | 1,440 | 1,410 | 1,420 | -1.39% | 7,400 | 16億1695万 | -1.87% | 158.59 | 1.13 |
| 07/16 | 1,510 | 1,510 | 1,420 | 1,440 | -5.88% | 16,500 | 16億3972万 | -0.14% | 160.82 | 1.15 |
| 07/12 | 1,540 | 1,540 | 1,510 | 1,530 | -4.97% | 10,400 | 17億4221万 | +6.47% | 170.87 | 1.22 |
| 07/11 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 1,500 | 18億3330万 | +12.9% | 179.8 | 1.28 |
| 07/10 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 2,200 | 18億3330万 | +13.86% | 179.8 | 1.28 |
| 07/09 | 1,660 | 1,670 | 1,610 | 1,610 | -2.42% | 4,800 | 18億3330万 | +14.51% | 179.8 | 1.28 |
| 07/08 | 1,660 | 1,670 | 1,620 | 1,650 | +0.61% | 6,700 | 18億7885万 | +17.94% | 184.27 | 1.31 |
| 07/05 | 1,640 | 1,650 | 1,620 | 1,640 | +1.23% | 2,800 | 18億6746万 | +17.99% | 183.15 | 1.31 |
| 07/04 | 1,610 | 1,620 | 1,600 | 1,620 | +3.18% | 2,300 | 18億4469万 | +17.39% | 180.92 | 1.29 |
| 07/03 | 1,570 | 1,580 | 1,550 | 1,570 | +1.29% | 4,100 | 17億8775万 | +14.35% | 175.34 | 1.25 |
| 07/02 | 1,500 | 1,550 | 1,490 | 1,550 | +5.44% | 6,300 | 17億6498万 | +13.14% | 173.1 | 1.23 |
| 07/01 | 1,470 | 1,480 | 1,440 | 1,470 | +2.8% | 3,100 | 16億7388万 | +7.53% | 164.17 | 1.17 |
| 06/28 | 1,390 | 1,430 | 1,390 | 1,430 | +3.62% | 1,600 | 16億2834万 | +4.53% | 159.7 | 1.14 |
| 06/27 | 1,360 | 1,400 | 1,350 | 1,380 | +0.73% | 2,200 | 15億7140万 | +0.51% | 154.12 | 1.1 |
| 06/26 | 1,390 | 1,400 | 1,360 | 1,370 | 0% | 1,600 | 15億6001万 | -0.58% | 153 | 1.09 |
| 06/25 | 1,400 | 1,400 | 1,370 | 1,370 | -2.14% | 2,200 | 15億6001万 | -1.3% | 153 | 1.09 |
| 06/24 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 900 | 15億9418万 | +0.14% | 156.35 | 1.12 |
| 06/21 | 1,370 | 1,380 | 1,340 | 1,380 | +0.73% | 2,200 | 15億7140万 | -1.99% | 154.12 | 1.1 |
| 06/20 | 1,340 | 1,370 | 1,340 | 1,370 | +3.01% | 1,800 | 15億6001万 | -3.39% | 153 | 1.09 |
| 06/19 | 1,310 | 1,340 | 1,310 | 1,330 | +2.31% | 1,900 | 15億1447万 | -6.8% | 148.53 | 1.06 |
| 06/18 | 1,290 | 1,300 | 1,290 | 1,300 | +1.56% | 500 | 14億8031万 | -9.78% | 145.18 | 1.04 |
| 06/17 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 1,300 | 14億5753万 | -12.03% | 142.95 | 1.02 |
| 06/14 | 1,290 | 1,300 | 1,290 | 1,300 | +3.17% | 800 | 14億8031万 | -11.44% | 145.18 | 1.04 |
| 06/13 | 1,260 | 1,270 | 1,260 | 1,260 | -1.56% | 700 | 14億3476万 | -14.98% | 140.72 | 1 |
| 06/12 | 1,290 | 1,290 | 1,280 | 1,280 | -2.29% | 500 | 14億5753万 | -14.5% | 142.95 | 1.02 |
| 06/11 | 1,330 | 1,340 | 1,310 | 1,310 | 0% | 1,400 | 14億9169万 | -13.53% | 146.3 | 1.04 |
| 06/10 | 1,260 | 1,340 | 1,260 | 1,310 | +5.65% | 2,700 | 14億9169万 | -14.32% | 146.3 | 1.04 |
| 06/07 | 1,270 | 1,270 | 1,130 | 1,240 | -6.77% | 6,400 | 14億1198万 | -19.43% | 138.48 | 0.99 |
| 06/06 | 1,400 | 1,400 | 1,280 | 1,330 | -5% | 6,500 | 15億1447万 | -13.92% | 148.53 | 1.06 |
| 06/05 | 1,440 | 1,450 | 1,400 | 1,400 | -2.1% | 1,200 | 15億9418万 | -9.39% | 156.35 | 1.12 |
| 06/04 | 1,390 | 1,430 | 1,360 | 1,430 | 0% | 4,000 | 16億2834万 | -7.26% | 159.7 | 1.14 |
| 06/03 | 1,390 | 1,430 | 1,360 | 1,430 | +2.14% | 4,300 | 16億2834万 | -6.96% | 159.7 | 1.14 |
| 05/31 | 1,440 | 1,440 | 1,400 | 1,400 | -2.78% | 1,400 | 15億9418万 | -8.5% | 158.23 | 1.13 |
| 05/30 | 1,490 | 1,490 | 1,440 | 1,440 | -3.36% | 1,300 | 16億3972万 | -5.45% | 162.75 | 1.16 |
| 05/29 | 1,470 | 1,490 | 1,420 | 1,490 | +1.36% | 2,800 | 16億9666万 | -1.59% | 168.4 | 1.2 |
| 05/28 | 1,450 | 1,470 | 1,440 | 1,470 | -1.34% | 1,200 | 16億7388万 | -2.13% | 166.14 | 1.19 |
| 05/27 | 1,510 | 1,510 | 1,430 | 1,490 | -4.49% | 5,300 | 16億9666万 | -0.13% | 168.4 | 1.2 |
| 05/24 | 1,510 | 1,600 | 1,510 | 1,560 | +2.63% | 7,800 | 17億7637万 | +5.41% | 176.31 | 1.26 |
| 05/23 | 1,630 | 1,630 | 1,470 | 1,520 | -5% | 6,600 | 17億3082万 | +3.83% | 171.79 | 1.23 |
| 05/22 | 1,630 | 1,630 | 1,600 | 1,600 | -2.44% | 1,500 | 18億2192万 | +10.34% | 180.84 | 1.29 |
| 05/21 | 1,650 | 1,660 | 1,630 | 1,640 | 0% | 4,200 | 18億6746万 | +14.45% | 185.36 | 1.32 |
| 05/20 | 1,650 | 1,660 | 1,640 | 1,640 | +1.23% | 2,000 | 18億6746万 | +15.9% | 185.36 | 1.32 |
| 05/17 | 1,580 | 1,620 | 1,510 | 1,620 | +0.62% | 4,500 | 18億4469万 | +16.05% | 183.1 | 1.31 |
| 05/16 | 1,650 | 1,670 | 1,420 | 1,610 | -3.59% | 13,700 | 18億3330万 | +17.01% | 181.97 | 1.3 |
| 05/15 | 1,660 | 1,700 | 1,650 | 1,670 | +1.21% | 7,100 | 19億162万 | +23.07% | 188.75 | 1.35 |
| 05/14 | 1,620 | 1,650 | 1,620 | 1,650 | +2.48% | 5,000 | 18億7885万 | +23.6% | 186.49 | 1.33 |
| 05/13 | 1,640 | 1,640 | 1,610 | 1,610 | -1.83% | 3,200 | 18億3330万 | +22.53% | 181.97 | 1.3 |
| 05/10 | 1,680 | 1,680 | 1,600 | 1,640 | -0.61% | 4,500 | 18億6746万 | +26.74% | 185.36 | 1.32 |
| 05/09 | 1,720 | 1,720 | 1,650 | 1,650 | -4.07% | 9,100 | 18億7885万 | +29.72% | 186.49 | 1.33 |
| 05/08 | 1,730 | 1,760 | 1,700 | 1,720 | +3.61% | 8,400 | 19億5856万 | +37.49% | 194.4 | 1.39 |
| 05/07 | 1,630 | 1,660 | 1,560 | 1,660 | +5.73% | 25,900 | 18億9024万 | +35.18% | 187.62 | 1.34 |
| 05/02 | 1,390 | 1,840 | 1,390 | 1,570 | +13.77% | 120,400 | 17億8775万 | +30.07% | 177.45 | 1.27 |
| 05/01 | 1,340 | 1,380 | 1,330 | 1,380 | +2.99% | 5,400 | 15億7140万 | +16.06% | 155.97 | 1.11 |
| 04/30 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 6,600 | 15億2585万 | +13.75% | 151.45 | 1.08 |
| 04/26 | 1,290 | 1,320 | 1,290 | 1,310 | 0% | 7,100 | 14億9169万 | +12.16% | 148.06 | 1.06 |
| 04/25 | 1,270 | 1,340 | 1,270 | 1,310 | +4.8% | 18,600 | 14億9169万 | +12.93% | 148.06 | 1.06 |
| 04/24 | 1,240 | 1,270 | 1,240 | 1,250 | +1.63% | 8,400 | 14億2337万 | +8.51% | 141.28 | 1.01 |
| 04/23 | 1,220 | 1,230 | 1,200 | 1,230 | +1.65% | 3,000 | 14億60万 | +7.24% | 139.02 | 0.99 |
| 04/22 | 1,220 | 1,220 | 1,200 | 1,210 | +0.83% | 4,100 | 13億7782万 | +6.05% | 136.76 | 0.98 |
| 04/19 | 1,210 | 1,210 | 1,180 | 1,200 | -0.83% | 5,600 | 13億6644万 | +5.54% | 135.63 | 0.97 |
| 04/18 | 1,190 | 1,240 | 1,190 | 1,210 | +1.68% | 7,100 | 13億7782万 | +6.7% | 136.76 | 0.98 |
| 04/17 | 1,190 | 1,190 | 1,180 | 1,190 | +1.71% | 1,900 | 13億5505万 | +5.4% | 134.5 | 0.96 |
| 04/16 | 1,150 | 1,170 | 1,150 | 1,170 | 0% | 2,800 | 13億3227万 | +4% | 132.24 | 0.94 |
| 04/15 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 2,800 | 13億3227万 | +4.09% | 132.24 | 0.94 |
| 04/12 | 1,200 | 1,200 | 1,160 | 1,180 | 0% | 8,500 | 13億4366万 | +5.36% | 133.37 | 0.95 |
| 04/11 | 1,180 | 1,210 | 1,180 | 1,180 | +0.85% | 11,400 | 13億4366万 | +5.92% | 133.37 | 0.95 |
| 04/10 | 1,140 | 1,180 | 1,140 | 1,170 | +3.54% | 10,100 | 13億3227万 | +5.6% | 132.24 | 0.94 |
| 04/09 | 1,160 | 1,160 | 1,130 | 1,130 | 0% | 9,800 | 12億8673万 | +2.54% | 127.72 | 0.91 |
