株価チャート
2013/08/06～2013/12/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 1,765 | 2,063 | 1,765 | 2,000 | +11.89% | 507,200 | 127億9040万 | -17.97% | 335.65 | 8.32 |
| 12/27 | 1,808 | 1,858 | 1,780 | 1,788 | -0.69% | 253,600 | 114億3142万 | -29.18% | 299.99 | 7.44 |
| 12/26 | 1,898 | 1,913 | 1,780 | 1,800 | -3.49% | 280,800 | 115億1136万 | -31.58% | 302.09 | 7.49 |
| 12/25 | 1,808 | 1,955 | 1,788 | 1,865 | +6.27% | 401,200 | 119億2704万 | -31.63% | 313 | 7.76 |
| 12/24 | 1,950 | 1,998 | 1,738 | 1,755 | -8.83% | 408,000 | 112億2357万 | -37.96% | 294.53 | 7.3 |
| 12/20 | 2,038 | 2,110 | 1,850 | 1,925 | -8.88% | 497,600 | 122億7611万 | -34.35% | 322.13 | 7.99 |
| 12/19 | 1,883 | 2,208 | 1,883 | 2,113 | +13.58% | 877,600 | 134億7183万 | -30.4% | 353.5 | 8.77 |
| 12/18 | 1,900 | 1,900 | 1,768 | 1,860 | -5.22% | 484,800 | 118億6159万 | -40.42% | 311.25 | 7.72 |
| 12/17 | 1,950 | 2,063 | 1,890 | 1,963 | +3.29% | 454,000 | 125億1525万 | -39.17% | 328.4 | 8.14 |
| 12/16 | 2,170 | 2,175 | 1,863 | 1,900 | -13.93% | 752,400 | 121億1668万 | -42.68% | 317.94 | 7.88 |
| 12/13 | 2,313 | 2,438 | 2,180 | 2,208 | -5.05% | 461,200 | 140億7766万 | -35.15% | 369.4 | 9.16 |
| 12/12 | 2,303 | 2,445 | 2,255 | 2,325 | -4.62% | 438,400 | 148億2699万 | -33.46% | 389.06 | 9.65 |
| 12/11 | 2,280 | 2,575 | 2,213 | 2,438 | +7.26% | 1,218,000 | 155億4442万 | -31.88% | 407.89 | 10.11 |
| 12/10 | 2,375 | 2,375 | 2,155 | 2,273 | -3.71% | 1,066,800 | 144億9218万 | -37.91% | 380.28 | 9.43 |
| 12/09 | 2,650 | 2,650 | 2,333 | 2,360 | -12.19% | 927,600 | 150億5019万 | -36.85% | 394.92 | 9.79 |
| 12/06 | 2,900 | 2,910 | 2,540 | 2,688 | -4.02% | 398,400 | 171億3872万 | -29.44% | 449.72 | 11.15 |
| 12/05 | 2,990 | 3,008 | 2,720 | 2,800 | -6.35% | 509,600 | 178億5616万 | -27.76% | 468.55 | 11.62 |
| 12/04 | 3,030 | 3,088 | 2,825 | 2,990 | -3.7% | 436,000 | 190億6782万 | -24.15% | 500.34 | 12.41 |
| 12/03 | 2,775 | 3,440 | 2,775 | 3,105 | +10.7% | 1,214,000 | 198億120万 | -22.59% | 519.59 | 12.88 |
| 12/02 | 2,725 | 2,895 | 2,585 | 2,805 | +6.35% | 890,400 | 178億8804万 | -31.4% | 469.39 | 11.64 |
| 11/29 | 2,970 | 3,075 | 2,500 | 2,638 | -8.66% | 1,214,000 | 168億1986万 | -36.28% | 441.36 | 10.94 |
| 11/28 | 3,290 | 3,298 | 2,880 | 2,888 | -14.32% | 928,800 | 184億1416万 | -31.25% | 483.19 | 11.98 |
| 11/27 | 3,528 | 3,650 | 3,300 | 3,370 | -5.93% | 283,600 | 214億9116万 | -20.76% | 563.93 | 13.98 |
| 11/26 | 3,455 | 3,743 | 3,385 | 3,583 | +1.63% | 473,600 | 228億4631万 | -16.12% | 599.49 | 14.87 |
| 11/25 | 3,940 | 4,068 | 3,440 | 3,525 | -14.86% | 796,000 | 224億7963万 | -17.85% | 589.87 | 14.63 |
| 11/22 | 4,528 | 4,680 | 4,078 | 4,140 | -7.38% | 628,400 | 264億160万 | -3.65% | 692.78 | 17.18 |
| 11/21 | 4,238 | 4,475 | 4,175 | 4,470 | +5.8% | 428,000 | 284億7926万 | +4.34% | 747.28 | 18.53 |
| 11/20 | 4,403 | 4,465 | 4,200 | 4,225 | -3.48% | 238,400 | 269億1832万 | -0.73% | 706.32 | 17.51 |
| 11/19 | 4,313 | 4,490 | 4,050 | 4,378 | +1.16% | 421,600 | 278億8992万 | +3.12% | 731.82 | 18.15 |
| 11/18 | 4,498 | 4,575 | 4,328 | 4,328 | -3.78% | 216,400 | 275億7136万 | +2.02% | 723.46 | 17.94 |
| 11/15 | 4,193 | 4,500 | 4,193 | 4,498 | +4.78% | 342,400 | 286億5447万 | +6.05% | 751.88 | 18.64 |
| 11/14 | 4,410 | 4,550 | 4,288 | 4,293 | -4.08% | 259,200 | 273億4837万 | +2.13% | 717.61 | 17.79 |
| 11/13 | 4,320 | 4,490 | 4,203 | 4,475 | +7.44% | 400,400 | 285億1112万 | +6.96% | 748.12 | 18.55 |
| 11/12 | 4,040 | 4,353 | 4,038 | 4,165 | +0.6% | 295,600 | 265億3604万 | +0.39% | 696.29 | 17.27 |
| 11/11 | 4,500 | 4,588 | 3,885 | 4,140 | -7.28% | 464,800 | 263億7676万 | -0.53% | 692.11 | 17.16 |
| 11/08 | 4,400 | 4,623 | 4,260 | 4,465 | +1.19% | 384,000 | 284億4740万 | +6.46% | 746.45 | 18.51 |
| 11/07 | 4,650 | 4,800 | 4,370 | 4,413 | -1.67% | 515,200 | 281億1292万 | +5.11% | 737.67 | 18.29 |
| 11/06 | 4,205 | 4,563 | 4,160 | 4,488 | +6.65% | 378,400 | 285億9076万 | +7.56% | 750.21 | 18.6 |
| 11/05 | 4,040 | 4,443 | 4,025 | 4,208 | +1.63% | 298,800 | 268億682万 | +0.92% | 703.4 | 17.44 |
| 11/01 | 4,380 | 4,400 | 3,860 | 4,140 | -5.43% | 566,000 | 263億7676万 | -0.19% | 692.11 | 17.16 |
| 10/31 | 4,375 | 4,643 | 4,265 | 4,378 | -1.63% | 503,200 | 278億8992万 | +6.59% | 731.82 | 18.15 |
| 10/30 | 4,438 | 4,993 | 4,143 | 4,450 | -5.37% | 1,186,800 | 283億5184万 | +9.82% | 743.94 | 18.45 |
| 10/29 | 5,075 | 5,313 | 4,453 | 4,703 | -7.16% | 1,299,200 | 299億6056万 | +16.57% | 786.15 | 19.49 |
| 10/28 | 5,065 | 5,065 | 4,678 | 5,065 | +24.6% | 1,184,400 | 322億7012万 | +27.42% | 846.75 | 21 |
| 10/25 | 4,255 | 4,270 | 4,040 | 4,065 | -2.17% | 259,200 | 258億9892万 | +4.66% | 679.57 | 16.85 |
| 10/24 | 3,990 | 4,435 | 3,843 | 4,155 | -1.01% | 739,200 | 264億7233万 | +8.83% | 694.62 | 17.22 |
| 10/23 | 4,233 | 4,550 | 4,065 | 4,198 | +9.52% | 879,200 | 267億4311万 | +12.41% | 701.73 | 17.4 |
| 10/22 | 3,988 | 3,988 | 3,760 | 3,833 | -5.95% | 265,200 | 244億1762万 | +5.14% | 640.71 | 15.89 |
| 10/21 | 3,750 | 4,175 | 3,750 | 4,075 | +10.43% | 360,800 | 255億7633万 | +14.05% | 670.8 | 16.63 |
| 10/18 | 3,633 | 3,713 | 3,405 | 3,690 | -3.09% | 371,200 | 231億5991万 | +5.91% | 607.42 | 15.06 |
| 10/17 | 4,150 | 4,173 | 3,700 | 3,808 | +0.86% | 380,800 | 238億9739万 | +11.99% | 626.76 | 15.54 |
| 10/16 | 4,025 | 4,220 | 3,775 | 3,775 | -4.43% | 272,000 | 236億9341万 | +13.67% | 621.41 | 15.41 |
| 10/15 | 4,250 | 4,340 | 3,893 | 3,950 | -8.19% | 259,600 | 247億9178万 | +21.88% | 650.22 | 16.12 |
| 10/11 | 4,558 | 4,675 | 4,175 | 4,303 | +0.06% | 436,400 | 270億421万 | +36.85% | 708.25 | 17.56 |
| 10/10 | 3,700 | 4,300 | 3,700 | 4,300 | +21.13% | 436,400 | 269億8852万 | +42.24% | 707.84 | 17.55 |
| 10/09 | 3,553 | 3,745 | 3,475 | 3,550 | -6.64% | 397,600 | 222億8122万 | +22.29% | 584.38 | 14.49 |
| 10/08 | 3,523 | 3,865 | 3,278 | 3,803 | +5.7% | 780,800 | 238億6601万 | +35.51% | 625.94 | 15.52 |
| 10/07 | 4,400 | 4,525 | 3,538 | 3,598 | -20.06% | 708,800 | 225億7934万 | +33.09% | 592.2 | 14.68 |
| 10/04 | 4,543 | 4,873 | 4,388 | 4,500 | -8.91% | 534,000 | 282億4380万 | +72.28% | 740.76 | 18.37 |
| 10/03 | 4,975 | 5,200 | 4,320 | 4,940 | +7.98% | 1,437,200 | 310億541万 | +98.55% | 813.19 | 20.16 |
| 10/02 | 4,050 | 4,688 | 4,005 | 4,575 | +22% | 1,161,600 | 287億1453万 | +94.93% | 753.1 | 18.68 |
| 10/01 | 4,165 | 4,373 | 3,430 | 3,750 | -14.97% | 817,200 | 235億3650万 | +69.45% | 617.3 | 15.31 |
| 09/30 | 4,153 | 4,410 | 3,878 | 4,410 | +19.92% | 676,400 | 281億2345万 | +109.4% | 737.97 | 18.3 |
| 09/27 | 3,070 | 3,873 | 2,945 | 3,678 | +17.77% | 1,591,200 | 234億5215万 | +86.11% | 615.39 | 15.26 |
| 09/26 | 2,848 | 3,325 | 2,630 | 3,123 | +4.17% | 1,888,400 | 199億1280万 | +67.16% | 522.52 | 12.96 |
| 09/25 | 4,445 | 4,563 | 2,998 | 2,998 | -25.02% | 1,235,200 | 191億1565万 | +68.78% | 501.6 | 12.44 |
| 09/24 | 3,398 | 3,998 | 3,325 | 3,998 | +23.09% | 554,800 | 254億9285万 | +136.12% | 668.94 | 16.59 |
| 09/20 | 3,238 | 3,475 | 2,920 | 3,248 | +16.5% | 969,600 | 201億3839万 | +106.58% | 544.66 | 13.51 |
| 09/19 | 2,525 | 2,788 | 2,478 | 2,788 | +15.54% | 872,000 | 172億8584万 | +87.84% | 467.51 | 11.59 |
| 09/18 | 2,035 | 2,425 | 2,025 | 2,413 | +17.68% | 855,200 | 149億6039万 | +70.13% | 404.62 | 10.03 |
| 09/17 | 1,900 | 2,325 | 1,790 | 2,050 | +3.8% | 977,600 | 127億1246万 | +50.74% | 343.82 | 8.53 |
| 09/13 | 1,913 | 2,013 | 1,855 | 1,975 | -2.47% | 430,000 | 122億4737万 | +50.76% | 331.24 | 8.21 |
| 09/12 | 1,920 | 2,218 | 1,888 | 2,025 | +9.46% | 1,171,600 | 125億5743万 | +59.7% | 339.63 | 8.42 |
| 09/11 | 1,675 | 1,850 | 1,600 | 1,850 | +15.63% | 737,600 | 114億7222万 | +50.16% | 310.28 | 7.69 |
| 09/10 | 1,773 | 1,875 | 1,585 | 1,600 | -12.33% | 548,400 | 99億2192万 | +32.89% | 268.35 | 6.65 |
| 09/09 | 1,680 | 1,978 | 1,570 | 1,825 | +3.25% | 1,219,200 | 113億1719万 | +54.66% | 306.09 | 7.59 |
| 09/06 | 1,513 | 1,783 | 1,383 | 1,768 | +15.33% | 1,328,000 | 109億6062万 | +55.18% | 296.44 | 7.35 |
| 09/05 | 1,440 | 1,533 | 1,425 | 1,533 | +19.49% | 487,600 | 95億333万 | +39.83% | 257.03 | 6.37 |
| 09/04 | 1,325 | 1,445 | 1,213 | 1,283 | -1.35% | 497,600 | 79億5303万 | +21.33% | 215.1 | 5.33 |
| 09/03 | 1,090 | 1,300 | 1,086 | 1,300 | +15.56% | 339,200 | 80億6156万 | +25.97% | 218.03 | 5.41 |
| 09/02 | 1,231 | 1,260 | 1,048 | 1,125 | -7.98% | 495,600 | 69億7635万 | +12.5% | 188.68 | 4.68 |
| 08/30 | 1,275 | 1,298 | 1,164 | 1,223 | -8.08% | 419,200 | 75億8096万 | +25.77% | 205.04 | 5.08 |
| 08/29 | 1,503 | 1,543 | 1,303 | 1,330 | -5.34% | 698,400 | 82億4759万 | +41.94% | 223.06 | 5.53 |
| 08/28 | 1,358 | 1,570 | 1,258 | 1,405 | -0.18% | 1,604,800 | 87億1268万 | +57.16% | 235.64 | 5.84 |
| 08/27 | 1,215 | 1,408 | 1,215 | 1,408 | +14.2% | 1,414,400 | 87億2818万 | +65.98% | 236.06 | 5.85 |
| 08/26 | 1,005 | 1,233 | 938 | 1,233 | +16.55% | 510,400 | 76億4297万 | +53.68% | 206.71 | 5.13 |
| 08/23 | 1,231 | 1,234 | 1,009 | 1,058 | -8.93% | 1,099,200 | 65億5776万 | +38.6% | 177.36 | 4.4 |
| 08/22 | 1,161 | 1,161 | 1,161 | 1,161 | +17.74% | 45,200 | 72億114万 | +58.86% | 194.76 | 4.83 |
| 08/21 | 986 | 986 | 986 | 986 | +21.57% | 278,000 | 61億1593万 | +42.32% | 165.41 | 4.1 |
| 08/20 | 933 | 936 | 773 | 811 | -12.06% | 524,000 | 50億3072万 | +22.36% | 136.06 | 3.37 |
| 08/19 | 989 | 1,040 | 870 | 923 | -7.05% | 312,400 | 57億2060万 | +44.37% | 154.72 | 3.84 |
| 08/16 | 1,003 | 1,060 | 958 | 993 | -4.34% | 346,800 | 61億5469万 | +62.44% | 166.46 | 4.13 |
| 08/15 | 1,073 | 1,099 | 988 | 1,038 | -9.19% | 655,200 | 64億3374万 | +78.57% | 174.01 | 4.31 |
| 08/14 | 1,108 | 1,143 | 929 | 1,143 | +18.09% | 1,836,000 | 70億8487万 | +108.49% | 191.62 | 4.75 |
| 08/13 | 968 | 968 | 968 | 968 | +22.08% | 38,000 | 59億9966万 | +89.33% | 162.27 | 4.02 |
| 08/12 | 875 | 883 | 760 | 793 | -14.44% | 1,081,200 | 49億1445万 | +64.42% | 132.92 | 3.3 |
| 08/09 | 1,245 | 1,263 | 913 | 926 | -17.02% | 2,248,000 | 57億4386万 | +101.8% | 155.35 | 3.85 |
| 08/08 | 1,338 | 1,338 | 1,116 | 1,116 | -3.98% | 1,615,600 | 69億2208万 | +158.99% | 187.22 | 4.64 |
| 08/07 | 1,075 | 1,163 | 1,063 | 1,163 | +17.72% | 857,200 | 72億889万 | +194.3% | 194.97 | 4.83 |
| 08/06 | 760 | 988 | 738 | 988 | +21.54% | 2,108,800 | 61億2368万 | +176.61% | 165.62 | 4.11 |
