株価チャート
2013/07/24~2013/12/17
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 |
12/17 | 28 | 29 | 27 | 29 | +4.47% | 302,400 | 35億3390万 | +10.58% | 14.97 | 4.81 |
12/16 | 29 | 30 | 27 | 28 | +6.1% | 662,400 | 33億8281万 | +5.85% | 14.33 | 4.61 |
12/13 | 25 | 26 | 25 | 26 | +1.97% | 249,600 | 31億8819万 | -0.24% | 13.5 | 4.34 |
12/12 | 26 | 26 | 25 | 25 | -0.89% | 33,600 | 31億2673万 | -2.16% | 13.24 | 4.26 |
12/11 | 26 | 26 | 25 | 26 | -1.36% | 48,000 | 31億5490万 | -1.28% | 13.36 | 4.3 |
12/10 | 26 | 26 | 25 | 26 | +0.16% | 163,200 | 31億9843万 | +0.08% | 13.54 | 4.36 |
12/09 | 26 | 26 | 26 | 26 | +0.24% | 48,000 | 31億9331万 | -0.08% | 13.52 | 4.35 |
12/06 | 25 | 26 | 25 | 26 | -0.88% | 19,200 | 31億8563万 | -0.32% | 13.49 | 4.34 |
12/05 | 27 | 27 | 25 | 26 | -1.57% | 139,200 | 32億1380万 | +0.56% | 13.61 | 4.38 |
12/04 | 25 | 27 | 25 | 27 | +5.9% | 124,800 | 32億6502万 | +2.16% | 13.83 | 4.45 |
12/03 | 25 | 25 | 25 | 25 | -1.31% | 235,200 | 30億8320万 | +0.33% | 13.06 | 4.2 |
12/02 | 26 | 26 | 25 | 25 | -3.1% | 201,600 | 31億2417万 | +1.67% | 13.23 | 4.25 |
11/29 | 26 | 27 | 26 | 26 | +1.94% | 153,600 | 32億2404万 | +4.92% | 13.65 | 4.39 |
11/28 | 26 | 26 | 26 | 26 | -1.67% | 105,600 | 31億6258万 | +2.92% | 13.39 | 4.31 |
11/27 | 26 | 26 | 26 | 26 | -0.16% | 230,400 | 32億1636万 | +4.67% | 13.62 | 4.38 |
11/26 | 27 | 27 | 26 | 26 | -1.33% | 57,600 | 32億2148万 | +4.83% | 13.64 | 4.39 |
11/25 | 27 | 27 | 26 | 27 | -0.23% | 120,000 | 32億6502万 | +6.25% | 13.83 | 4.45 |
11/22 | 27 | 27 | 26 | 27 | +1.67% | 148,800 | 32億7270万 | +6.5% | 13.86 | 4.46 |
11/21 | 26 | 27 | 25 | 26 | +2.28% | 211,200 | 32億1892万 | +4.75% | 13.63 | 4.38 |
11/20 | 25 | 26 | 25 | 26 | +1.65% | 134,400 | 31億4722万 | +2.42% | 13.33 | 4.29 |
11/19 | 25 | 25 | 25 | 25 | +0.75% | 57,600 | 30億9600万 | +0.75% | 13.11 | 4.22 |
11/18 | 25 | 25 | 25 | 25 | -0.83% | 129,600 | 30億7296万 | 0% | 13.01 | 4.18 |
11/15 | 25 | 25 | 25 | 25 | +0.83% | 153,600 | 30億9856万 | +0.83% | 13.12 | 4.22 |
11/14 | 25 | 25 | 25 | 25 | +1.69% | 187,200 | 30億7296万 | 0% | 13.01 | 4.18 |
11/13 | 25 | 25 | 25 | 25 | -0.17% | 62,400 | 30億2174万 | -1.67% | 12.8 | 4.11 |
11/12 | 25 | 25 | 25 | 25 | -2.31% | 211,200 | 30億2686万 | -5.29% | 12.82 | 4.12 |
11/11 | 25 | 25 | 25 | 25 | +1.6% | 331,200 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/08 | 25 | 25 | 25 | 25 | -2.22% | 86,400 | 30億4991万 | -4.57% | 12.92 | 4.15 |
11/07 | 25 | 25 | 25 | 25 | +0.66% | 76,800 | 31億1905万 | -2.4% | 13.21 | 4.25 |
11/06 | 25 | 25 | 25 | 25 | 0% | 52,800 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/05 | 25 | 25 | 25 | 25 | -1.14% | 57,600 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/01 | 25 | 26 | 25 | 26 | -0.08% | 153,600 | 31億3441万 | -1.92% | 13.27 | 4.27 |
10/31 | 25 | 26 | 25 | 26 | +1.24% | 28,800 | 31億3698万 | -1.84% | 13.28 | 4.27 |
10/30 | 25 | 26 | 25 | 25 | -0.98% | 62,400 | 30億9856万 | -3.04% | 13.12 | 4.22 |
10/29 | 25 | 25 | 25 | 25 | -0.16% | 24,000 | 31億2929万 | -5.71% | 13.25 | 4.26 |
10/28 | 25 | 26 | 25 | 26 | +1.07% | 172,800 | 31億3441万 | -5.56% | 13.27 | 4.27 |
10/25 | 25 | 25 | 25 | 25 | -1.06% | 24,000 | 31億112万 | -6.56% | 13.13 | 4.22 |
10/24 | 25 | 26 | 25 | 26 | -1.05% | 134,400 | 31億3441万 | -5.56% | 13.27 | 4.27 |
10/23 | 25 | 26 | 25 | 26 | -0.64% | 9,600 | 31億6770万 | -4.55% | 13.41 | 4.31 |
10/22 | 25 | 26 | 25 | 26 | -0.4% | 43,200 | 31億8595万 | -3.94% | 13.49 | 4.34 |
10/21 | 26 | 26 | 26 | 26 | +2.04% | 57,600 | 31億9875万 | -3.55% | 13.55 | 4.36 |
10/18 | 26 | 26 | 25 | 26 | 0% | 206,400 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/17 | 25 | 26 | 25 | 26 | 0% | 43,200 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/16 | 25 | 26 | 25 | 26 | -0.41% | 168,000 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/15 | 25 | 26 | 25 | 26 | -0.81% | 158,400 | 31億4757万 | -1.44% | 13.33 | 4.29 |
10/11 | 26 | 26 | 25 | 26 | +0.32% | 384,000 | 31億7316万 | -0.64% | 13.44 | 4.32 |
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 |