株価チャート
2013/05/20～2013/10/10
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 | 2/14, 株式分割 1→3 |
| 2017 | 11/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→2 |
| 2013 |
| 10/10 | 26 | 26 | 26 | 26 | -3.44% | 91,200 | 31億6292万 | -0.96% | 13.39 | 4.31 |
| 10/09 | 25 | 27 | 25 | 27 | +3.23% | 24,000 | 32億7552万 | +2.56% | 13.87 | 4.46 |
| 10/08 | 26 | 26 | 25 | 26 | -1.59% | 96,000 | 31億7316万 | -0.64% | 13.44 | 4.32 |
| 10/07 | 26 | 27 | 26 | 26 | -2.7% | 124,800 | 32億2434万 | +0.96% | 13.65 | 4.39 |
| 10/04 | 27 | 27 | 26 | 27 | -0.31% | 19,200 | 33億1390万 | +3.77% | 14.03 | 4.51 |
| 10/03 | 27 | 27 | 26 | 27 | 0% | 62,400 | 33億2414万 | +4.09% | 14.08 | 4.53 |
| 10/02 | 27 | 27 | 26 | 27 | -0.38% | 187,200 | 33億2414万 | +4.09% | 14.08 | 4.53 |
| 10/01 | 28 | 28 | 27 | 27 | -5.51% | 278,400 | 33億3693万 | +4.49% | 14.13 | 4.54 |
| 09/30 | 28 | 29 | 27 | 29 | 0% | 192,000 | 35億3142万 | +10.58% | 14.95 | 4.81 |
| 09/27 | 29 | 29 | 28 | 29 | +0.73% | 115,200 | 35億3142万 | +10.58% | 14.95 | 4.81 |
| 09/26 | 30 | 30 | 28 | 29 | -2.14% | 124,800 | 35億583万 | +14.17% | 14.85 | 4.77 |
| 09/25 | 29 | 29 | 28 | 29 | +3.7% | 196,800 | 35億8260万 | +16.67% | 15.17 | 4.88 |
| 09/24 | 27 | 28 | 27 | 28 | +5.06% | 110,400 | 34億5465万 | +12.5% | 14.63 | 4.7 |
| 09/20 | 25 | 27 | 25 | 27 | +3.8% | 153,600 | 32億8831万 | +7.08% | 13.93 | 4.48 |
| 09/19 | 26 | 26 | 25 | 26 | -0.8% | 28,800 | 31億6804万 | +3.17% | 13.42 | 4.31 |
| 09/18 | 26 | 26 | 26 | 26 | +0.24% | 52,800 | 31億9363万 | +4% | 13.52 | 4.35 |
| 09/17 | 26 | 26 | 25 | 26 | +3.75% | 72,000 | 31億8595万 | +3.75% | 13.49 | 4.34 |
| 09/13 | 25 | 25 | 25 | 25 | 0% | 134,400 | 30億7080万 | 0% | 13 | 4.18 |
| 09/12 | 25 | 25 | 25 | 25 | -0.08% | 43,200 | 30億7080万 | 0% | 13 | 4.18 |
| 09/11 | 25 | 25 | 25 | 25 | -1.15% | 24,000 | 30億7335万 | +0.08% | 13.02 | 4.19 |
| 09/10 | 25 | 25 | 25 | 25 | +2.1% | 52,800 | 31億918万 | +1.25% | 13.17 | 4.23 |
| 09/09 | 26 | 26 | 25 | 25 | -0.83% | 96,000 | 30億4521万 | -0.83% | 12.9 | 4.15 |
| 09/05 | 25 | 25 | 25 | 25 | +0.84% | 19,200 | 30億7080万 | 0% | 13 | 4.18 |
| 09/04 | 25 | 25 | 25 | 25 | -0.83% | 38,400 | 30億4521万 | -0.83% | 12.9 | 4.15 |
| 09/03 | 25 | 25 | 25 | 25 | +1.01% | 86,400 | 30億7080万 | 0% | 13 | 4.18 |
| 09/02 | 26 | 26 | 25 | 25 | -2.54% | 57,600 | 30億4009万 | -1% | 12.87 | 4.14 |
| 08/30 | 25 | 26 | 25 | 25 | +1.75% | 91,200 | 31億1942万 | +1.58% | 13.21 | 4.25 |
| 08/29 | 25 | 25 | 24 | 25 | +1.78% | 24,000 | 30億6568万 | -0.17% | 12.98 | 4.17 |
| 08/28 | 24 | 25 | 24 | 25 | -0.68% | 120,000 | 30億1194万 | -1.92% | 12.76 | 4.1 |
| 08/27 | 24 | 25 | 24 | 25 | -0.17% | 158,400 | 30億3241万 | -1.25% | 12.84 | 4.13 |
| 08/26 | 24 | 25 | 24 | 25 | +1.8% | 110,400 | 30億3753万 | -1.08% | 12.86 | 4.14 |
| 08/23 | 25 | 25 | 24 | 24 | -0.34% | 38,400 | 29億8379万 | -2.83% | 12.64 | 4.06 |
| 08/22 | 24 | 24 | 24 | 24 | 0% | 28,800 | 29億9403万 | -2.5% | 12.68 | 4.08 |
| 08/21 | 25 | 25 | 24 | 24 | -0.09% | 172,800 | 29億9403万 | -2.5% | 12.68 | 4.08 |
| 08/20 | 25 | 25 | 24 | 24 | -0.76% | 76,800 | 29億9658万 | -2.42% | 12.69 | 4.08 |
| 08/19 | 24 | 25 | 24 | 25 | -0.76% | 105,600 | 30億1962万 | -1.67% | 12.79 | 4.11 |
| 08/16 | 25 | 25 | 24 | 25 | 0% | 139,200 | 30億4265万 | -4.73% | 12.89 | 4.14 |
| 08/15 | 24 | 25 | 24 | 25 | +1.11% | 28,800 | 30億4265万 | -4.73% | 12.89 | 4.14 |
| 08/14 | 25 | 25 | 25 | 25 | 0% | 38,400 | 30億938万 | -5.77% | 12.74 | 4.1 |
| 08/13 | 25 | 25 | 24 | 25 | -1.09% | 240,000 | 30億938万 | -5.77% | 12.74 | 4.1 |
| 08/12 | 25 | 25 | 24 | 25 | -0.83% | 163,200 | 30億4265万 | -4.73% | 12.89 | 4.14 |
| 08/09 | 26 | 26 | 25 | 25 | -2.12% | 115,200 | 30億6824万 | -3.93% | 12.99 | 4.18 |
| 08/08 | 25 | 26 | 25 | 26 | +2.08% | 81,600 | 31億3477万 | -1.84% | 13.28 | 4.27 |
| 08/07 | 26 | 26 | 25 | 25 | -2.44% | 172,800 | 30億7080万 | -3.85% | 13 | 4.18 |
| 08/06 | 26 | 26 | 26 | 26 | -0.81% | 120,000 | 31億4757万 | -1.44% | 13.33 | 4.29 |
| 08/05 | 25 | 26 | 25 | 26 | +1.81% | 139,200 | 31億7316万 | -0.64% | 13.44 | 4.32 |
| 08/02 | 25 | 26 | 25 | 25 | +0.5% | 249,600 | 31億1686万 | -2.4% | 13.2 | 4.24 |
| 08/01 | 24 | 25 | 24 | 25 | +1.42% | 216,000 | 31億150万 | -2.88% | 13.13 | 4.22 |
| 07/31 | 25 | 25 | 24 | 25 | 0% | 115,200 | 30億5800万 | -4.25% | 12.95 | 4.16 |
| 07/30 | 23 | 25 | 23 | 25 | +1.27% | 230,400 | 30億5800万 | -4.25% | 12.95 | 4.16 |
| 07/29 | 26 | 26 | 25 | 25 | -5.22% | 268,800 | 30億1962万 | -1.67% | 12.79 | 4.11 |
| 07/26 | 26 | 26 | 26 | 26 | +0.48% | 96,000 | 31億8595万 | +3.75% | 13.49 | 4.34 |
| 07/25 | 26 | 26 | 25 | 26 | -0.72% | 96,000 | 31億7060万 | +3.25% | 13.43 | 4.32 |
| 07/24 | 26 | 26 | 26 | 26 | +0.24% | 211,200 | 31億9363万 | +4% | 13.52 | 4.35 |
| 07/23 | 25 | 26 | 25 | 26 | +0.89% | 96,000 | 31億8595万 | +3.75% | 13.49 | 4.34 |
| 07/22 | 27 | 27 | 26 | 26 | -0.88% | 24,000 | 31億5780万 | +2.83% | 13.37 | 4.3 |
| 07/19 | 27 | 27 | 26 | 26 | -4.23% | 187,200 | 31億8595万 | +3.75% | 13.49 | 4.34 |
| 07/18 | 27 | 27 | 26 | 27 | +1.17% | 302,400 | 33億2670万 | +8.33% | 14.09 | 4.53 |
| 07/17 | 27 | 27 | 26 | 27 | -1.15% | 220,800 | 32億8831万 | +7.08% | 13.93 | 4.48 |
| 07/16 | 26 | 28 | 26 | 27 | -1.14% | 312,000 | 33億2670万 | +8.33% | 14.09 | 4.53 |
| 07/12 | 28 | 28 | 27 | 27 | +0.54% | 278,400 | 33億6508万 | +9.58% | 14.25 | 4.58 |
| 07/11 | 27 | 28 | 27 | 27 | -2.32% | 153,600 | 33億4717万 | +9% | 14.17 | 4.56 |
| 07/10 | 28 | 28 | 27 | 28 | -1.98% | 475,200 | 34億2650万 | +11.58% | 14.51 | 4.67 |
| 07/09 | 30 | 31 | 28 | 28 | -3.8% | 427,200 | 34億9559万 | +13.83% | 14.8 | 4.76 |
| 07/08 | 29 | 31 | 28 | 30 | +5.89% | 619,200 | 36億3378万 | +18.33% | 15.39 | 4.95 |
| 07/05 | 24 | 28 | 24 | 28 | +14.62% | 974,400 | 34億3161万 | +11.75% | 14.53 | 4.67 |
| 07/04 | 24 | 25 | 23 | 24 | +4.46% | 259,200 | 29億9403万 | -2.5% | 12.68 | 4.08 |
| 07/03 | 23 | 24 | 23 | 23 | +1.82% | 158,400 | 28億6608万 | -6.67% | 12.14 | 3.9 |
| 07/02 | 23 | 24 | 23 | 23 | -2.65% | 499,200 | 28億1490万 | -8.33% | 11.92 | 3.83 |
| 07/01 | 24 | 24 | 23 | 24 | -0.26% | 422,400 | 28億9167万 | -5.83% | 12.25 | 3.94 |
| 06/28 | 22 | 24 | 22 | 24 | +9.57% | 633,600 | 28億9934万 | -5.58% | 12.28 | 3.95 |
| 06/27 | 22 | 22 | 19 | 22 | -1.43% | 1,483,200 | 26億4600万 | -17.15% | 11.21 | 3.6 |
| 06/26 | 23 | 23 | 21 | 22 | -1.96% | 734,400 | 26億8439万 | -15.95% | 11.37 | 3.66 |
| 06/25 | 24 | 24 | 22 | 22 | -8.94% | 513,600 | 27億3813万 | -14.26% | 11.6 | 3.73 |
| 06/24 | 25 | 25 | 24 | 24 | -0.51% | 153,600 | 30億682万 | -9.34% | 12.73 | 4.09 |
| 06/21 | 23 | 26 | 23 | 25 | +0.94% | 652,800 | 30億2217万 | -8.87% | 12.8 | 4.12 |
| 06/20 | 24 | 25 | 24 | 24 | -0.68% | 379,200 | 29億9403万 | -9.72% | 12.68 | 4.08 |
| 06/19 | 25 | 25 | 24 | 25 | -3.44% | 312,000 | 30億1450万 | -9.1% | 12.77 | 4.1 |
| 06/18 | 25 | 25 | 25 | 25 | +1.24% | 201,600 | 31億2198万 | -9.23% | 13.22 | 4.25 |
| 06/17 | 26 | 26 | 24 | 25 | -4.37% | 268,800 | 30億8359万 | -10.34% | 13.06 | 4.2 |
| 06/14 | 26 | 26 | 25 | 26 | +4.13% | 316,800 | 32億2434万 | -6.25% | 13.65 | 4.39 |
| 06/13 | 25 | 25 | 24 | 25 | -0.17% | 172,800 | 30億9639万 | -9.97% | 13.11 | 4.22 |
| 06/12 | 25 | 25 | 25 | 25 | -0.82% | 86,400 | 31億150万 | -12.93% | 13.13 | 4.22 |
| 06/11 | 25 | 26 | 25 | 25 | -1.85% | 331,200 | 31億2709万 | -12.21% | 13.24 | 4.26 |
| 06/10 | 26 | 26 | 25 | 26 | +3.58% | 360,000 | 31億8595万 | -10.56% | 13.49 | 4.34 |
| 06/07 | 26 | 27 | 25 | 25 | -8.24% | 849,600 | 30億7591万 | -16.53% | 13.03 | 4.19 |
| 06/06 | 29 | 29 | 26 | 27 | -4.73% | 427,200 | 33億5229万 | -9.03% | 14.2 | 4.56 |
| 06/05 | 28 | 29 | 26 | 29 | +4.56% | 417,600 | 35億1862万 | -4.51% | 14.9 | 4.79 |
| 06/04 | 26 | 27 | 26 | 27 | +6.31% | 532,800 | 33億6508万 | -8.68% | 14.25 | 4.58 |
| 06/03 | 26 | 26 | 26 | 26 | -2.6% | 273,600 | 31億6548万 | -14.1% | 13.41 | 4.31 |
| 05/31 | 26 | 27 | 26 | 26 | +0.08% | 489,600 | 32億4993万 | -14.65% | 13.76 | 4.43 |
| 05/30 | 27 | 28 | 26 | 26 | -2.01% | 1,209,600 | 32億4737万 | -14.72% | 13.75 | 4.42 |
| 05/29 | 28 | 29 | 27 | 27 | -2.63% | 633,600 | 33億1390万 | -12.97% | 14.03 | 4.51 |
| 05/28 | 28 | 29 | 27 | 28 | -2.56% | 753,600 | 34億347万 | -10.62% | 14.41 | 4.63 |
| 05/27 | 29 | 29 | 28 | 28 | -2.43% | 244,800 | 34億9303万 | -11.13% | 14.79 | 4.76 |
| 05/24 | 29 | 30 | 28 | 29 | -2.44% | 662,400 | 35億8004万 | -8.92% | 15.16 | 4.88 |
| 05/23 | 31 | 31 | 29 | 30 | -3.63% | 600,000 | 36億6960万 | -6.64% | 15.54 | 5 |
| 05/22 | 31 | 31 | 30 | 31 | -0.13% | 216,000 | 37億8160万 | -3.13% | 16.02 | 5.15 |
| 05/21 | 32 | 32 | 31 | 31 | -1.97% | 235,200 | 37億8668万 | -2.99% | 16.04 | 5.16 |
| 05/20 | 31 | 32 | 31 | 32 | +2.22% | 148,800 | 38億6292万 | -1.04% | 16.36 | 5.26 |
