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 |
---|
2021 | 7/1, 株式分割 1→4 |
2013 |
12/30 | 165 | 175 | 162 | 173 | +6.29% | 308,400 | 45億9928万 | -5.84% | 107.41 | 2.03 |
12/27 | 165 | 167 | 162 | 163 | -3.98% | 334,000 | 43億2717万 | -11.89% | 101.06 | 1.91 |
12/26 | 159 | 175 | 157 | 170 | +5.27% | 791,200 | 45億636万 | -9.71% | 105.24 | 1.99 |
12/25 | 153 | 165 | 151 | 161 | +5.74% | 506,000 | 42億8071万 | -14.68% | 99.97 | 1.89 |
12/24 | 158 | 160 | 151 | 153 | -6.3% | 905,600 | 40億4842万 | -20.57% | 94.55 | 1.79 |
12/20 | 168 | 170 | 160 | 163 | -4.41% | 579,200 | 43億2053万 | -16.96% | 100.9 | 1.91 |
12/19 | 172 | 179 | 166 | 170 | +2.25% | 693,200 | 45億1964万 | -14.02% | 105.55 | 2 |
12/18 | 165 | 169 | 163 | 167 | -2.35% | 640,000 | 44億2008万 | -15.91% | 103.23 | 1.96 |
12/17 | 173 | 179 | 170 | 171 | -4.62% | 595,600 | 45億2627万 | -14.75% | 105.71 | 2 |
12/16 | 195 | 195 | 167 | 179 | +2.88% | 1,738,400 | 47億4529万 | -10.63% | 110.82 | 2.1 |
12/13 | 178 | 183 | 173 | 174 | -2.66% | 661,200 | 46億1255万 | -12.69% | 107.72 | 2.04 |
12/12 | 185 | 185 | 176 | 179 | -4.29% | 615,600 | 47億3865万 | -10.75% | 110.67 | 2.1 |
12/11 | 191 | 191 | 181 | 187 | -3.37% | 662,800 | 49億5103万 | -6.75% | 115.63 | 2.19 |
12/10 | 189 | 204 | 187 | 193 | +2.8% | 1,730,800 | 51億2358万 | -3.5% | 119.66 | 2.27 |
12/09 | 192 | 194 | 187 | 188 | -0.27% | 338,000 | 49億8421万 | -6.13% | 116.4 | 2.21 |
12/06 | 195 | 197 | 188 | 188 | -4.68% | 671,200 | 49億9748万 | -5.4% | 116.71 | 2.21 |
12/05 | 202 | 207 | 195 | 198 | -1.25% | 688,400 | 52億4304万 | -0.75% | 122.45 | 2.32 |
12/04 | 193 | 201 | 190 | 200 | +1.52% | 563,600 | 53億941万 | +0.5% | 124 | 2.35 |
12/03 | 203 | 203 | 195 | 197 | -2.23% | 605,600 | 52億2977万 | -1.01% | 122.14 | 2.31 |
12/02 | 203 | 208 | 199 | 202 | 0% | 475,200 | 53億4923万 | +1.77% | 124.93 | 2.37 |
11/29 | 203 | 213 | 197 | 202 | -0.49% | 1,012,800 | 53億4923万 | +1.26% | 124.93 | 2.37 |
11/28 | 208 | 209 | 195 | 203 | -0.98% | 842,000 | 53億7578万 | +1.25% | 125.55 | 2.38 |
11/27 | 210 | 214 | 202 | 205 | -4.22% | 923,200 | 54億2887万 | +2.25% | 126.79 | 2.4 |
11/26 | 204 | 222 | 200 | 214 | +5.04% | 1,610,800 | 56億6780万 | +7.29% | 132.37 | 2.51 |
11/25 | 201 | 210 | 199 | 203 | -2.4% | 1,038,000 | 53億9569万 | +3.17% | 126.01 | 2.39 |
11/22 | 216 | 223 | 202 | 208 | -6.61% | 1,807,200 | 55億2842万 | +6.79% | 129.11 | 2.45 |
11/21 | 211 | 233 | 204 | 223 | +4.94% | 2,855,600 | 59億1999万 | +15.54% | 138.26 | 2.62 |
11/20 | 244 | 244 | 213 | 213 | -5.56% | 2,381,600 | 56億4125万 | +11.84% | 131.75 | 2.5 |
11/19 | 250 | 255 | 220 | 225 | -7.31% | 3,236,000 | 59億7309万 | +19.68% | 139.5 | 2.64 |
11/18 | 230 | 252 | 224 | 243 | +13.17% | 6,186,000 | 64億4430万 | +31.22% | 150.5 | 2.85 |
11/15 | 200 | 222 | 195 | 215 | +12.3% | 2,234,000 | 56億9434万 | +18.51% | 132.99 | 2.52 |
11/14 | 205 | 223 | 189 | 191 | -3.41% | 2,394,400 | 50億7049万 | +6.7% | 118.42 | 2.24 |
11/13 | 175 | 198 | 175 | 198 | +14.47% | 985,600 | 52億4968万 | +11.72% | 122.6 | 2.32 |
11/12 | 166 | 174 | 163 | 173 | +2.83% | 339,600 | 45億8600万 | -1.29% | 107.1 | 2.03 |
11/11 | 181 | 184 | 168 | 168 | -5.35% | 514,400 | 44億5990万 | -3.45% | 104.16 | 1.97 |
11/08 | 177 | 180 | 175 | 178 | -2.07% | 272,000 | 47億1210万 | +2.01% | 110.05 | 2.08 |
11/07 | 183 | 188 | 180 | 181 | -1.89% | 285,200 | 48億1165万 | +4.17% | 112.37 | 2.13 |
11/06 | 190 | 192 | 181 | 185 | -5.74% | 625,200 | 49億457万 | +6.18% | 114.54 | 2.17 |
11/05 | 180 | 197 | 179 | 196 | +8.89% | 886,800 | 52億322万 | +12% | 121.52 | 2.3 |
11/01 | 183 | 183 | 170 | 180 | -2.17% | 909,200 | 47億7847万 | +2.86% | 111.6 | 2.11 |
10/31 | 184 | 194 | 183 | 184 | -1.74% | 682,800 | 48億8466万 | +5.75% | 114.08 | 2.16 |
10/30 | 202 | 216 | 185 | 187 | -6.38% | 1,510,800 | 49億7094万 | +8.24% | 116.09 | 2.2 |
10/29 | 185 | 219 | 185 | 200 | +7.38% | 2,676,400 | 53億941万 | +17.65% | 124 | 2.35 |
10/28 | 200 | 203 | 183 | 186 | -10.78% | 2,387,200 | 49億4439万 | +12.2% | 115.47 | 2.19 |
10/25 | 223 | 226 | 202 | 209 | -7.73% | 2,263,600 | 55億4170万 | +28.07% | 129.42 | 2.45 |
10/24 | 250 | 256 | 224 | 226 | +3.78% | 8,553,200 | 60億627万 | +42.3% | 140.27 | 2.66 |
10/23 | 218 | 218 | 218 | 218 | +20.78% | 294,000 | 57億8726万 | +41.56% | 135.16 | 2.56 |
10/22 | 161 | 181 | 157 | 181 | +16.08% | 1,306,800 | 47億9174万 | +21.14% | 111.91 | 2.12 |
10/21 | 157 | 165 | 152 | 156 | +0.32% | 967,200 | 41億2807万 | +6.51% | 96.41 | 1.83 |
10/18 | 152 | 160 | 149 | 155 | +1.31% | 594,400 | 41億1479万 | +7.64% | 96.1 | 1.82 |
10/17 | 159 | 159 | 151 | 153 | -0.81% | 763,600 | 40億6170万 | +7.75% | 94.86 | 1.8 |
10/16 | 160 | 164 | 153 | 154 | -7.77% | 1,370,000 | 40億9488万 | +10.18% | 95.63 | 1.81 |
10/15 | 149 | 173 | 149 | 167 | +12.82% | 3,176,400 | 44億3999万 | +21.2% | 103.69 | 1.96 |
10/11 | 148 | 156 | 144 | 148 | +3.31% | 987,600 | 39億3560万 | +9.81% | 91.91 | 1.74 |
10/10 | 147 | 153 | 143 | 144 | -3.69% | 1,047,600 | 38億950万 | +7.09% | 88.97 | 1.69 |
10/09 | 150 | 155 | 143 | 149 | -5.25% | 1,309,600 | 39億5551万 | +12.88% | 92.38 | 1.75 |
10/08 | 141 | 162 | 140 | 157 | +11.33% | 1,560,000 | 41億7452万 | +20.96% | 97.49 | 1.85 |
10/07 | 153 | 156 | 140 | 141 | -11.44% | 1,793,600 | 37億4977万 | +10.35% | 87.57 | 1.66 |
10/04 | 161 | 171 | 153 | 160 | -1.09% | 1,366,000 | 42億3425万 | +25.59% | 98.89 | 1.87 |
10/03 | 173 | 185 | 154 | 161 | -7.86% | 2,303,200 | 42億8071万 | +29% | 99.97 | 1.89 |
10/02 | 179 | 196 | 169 | 175 | -2.78% | 2,057,200 | 46億4573万 | +42.28% | 108.5 | 2.06 |
10/01 | 210 | 217 | 180 | 180 | -17.24% | 3,146,800 | 47億7847万 | +50% | 111.6 | 2.11 |
09/30 | 191 | 218 | 188 | 218 | +20.83% | 4,166,000 | 57億7294万 | +85.9% | 134.83 | 2.55 |
09/27 | 164 | 192 | 154 | 180 | +6.67% | 4,411,600 | 47億7761万 | +59.29% | 111.58 | 2.11 |
09/26 | 140 | 170 | 138 | 169 | +16.58% | 4,585,600 | 44億7900万 | +52.03% | 104.61 | 1.98 |
09/25 | 137 | 145 | 121 | 145 | +16.03% | 4,000,400 | 38億4199万 | +32.8% | 89.73 | 1.7 |
09/24 | 119 | 125 | 113 | 125 | +19.09% | 2,073,200 | 33億1114万 | +15.51% | 77.33 | 1.47 |
09/20 | 104 | 106 | 103 | 105 | +0.24% | 273,600 | 27億8030万 | -2.1% | 64.94 | 1.23 |
09/19 | 104 | 105 | 101 | 105 | +2.45% | 315,600 | 27億7366万 | -2.34% | 64.78 | 1.23 |
09/18 | 102 | 104 | 101 | 102 | +0.25% | 160,400 | 27億731万 | -5.56% | 63.23 | 1.2 |
09/17 | 103 | 104 | 101 | 102 | -0.73% | 110,400 | 27億67万 | -6.65% | 63.08 | 1.19 |
09/13 | 103 | 104 | 100 | 103 | +0.24% | 226,400 | 27億2058万 | -5.96% | 63.54 | 1.2 |
09/12 | 106 | 106 | 101 | 102 | -2.15% | 139,200 | 27億1394万 | -7.05% | 63.39 | 1.2 |
09/11 | 102 | 107 | 101 | 105 | +3.21% | 228,400 | 27億7366万 | -5.86% | 64.78 | 1.23 |
09/10 | 105 | 105 | 100 | 101 | -1.7% | 165,200 | 26億8740万 | -9.6% | 62.77 | 1.19 |
09/09 | 103 | 105 | 101 | 103 | -0.72% | 115,600 | 27億3385万 | -8.85% | 63.85 | 1.21 |
09/06 | 106 | 108 | 103 | 104 | -1.89% | 139,600 | 27億5376万 | -9.78% | 64.32 | 1.22 |
09/05 | 109 | 110 | 106 | 106 | -3.86% | 196,400 | 28億684万 | -8.04% | 65.56 | 1.24 |
09/04 | 104 | 122 | 102 | 110 | +5.77% | 1,051,200 | 29億1965万 | -3.51% | 68.19 | 1.29 |
09/03 | 103 | 106 | 101 | 104 | +4% | 110,000 | 27億6039万 | -7.96% | 64.47 | 1.22 |
09/02 | 105 | 105 | 100 | 100 | -5.44% | 183,600 | 26億5422万 | -11.5% | 61.99 | 1.17 |
08/30 | 111 | 111 | 106 | 106 | -1.17% | 127,600 | 28億684万 | -5.58% | 65.56 | 1.24 |
08/29 | 109 | 111 | 105 | 107 | -0.47% | 175,200 | 28億4002万 | -4.46% | 66.33 | 1.26 |
08/28 | 108 | 114 | 105 | 108 | -5.91% | 271,600 | 28億5329万 | -4.02% | 66.64 | 1.26 |
08/27 | 105 | 116 | 105 | 114 | +9.07% | 252,800 | 30億3245万 | +2.01% | 70.82 | 1.34 |
08/26 | 109 | 110 | 105 | 105 | -5.42% | 276,400 | 27億8030万 | -5.63% | 64.94 | 1.23 |
08/23 | 112 | 115 | 111 | 111 | -0.45% | 166,800 | 29億3955万 | -0.23% | 68.65 | 1.3 |
08/22 | 115 | 115 | 111 | 111 | -5.52% | 253,200 | 29億5282万 | +0.23% | 68.96 | 1.31 |
08/21 | 123 | 123 | 115 | 118 | +0.21% | 365,600 | 31億2535万 | +7.05% | 72.99 | 1.38 |
08/20 | 121 | 135 | 115 | 118 | 0% | 1,612,400 | 31億1871万 | +7.8% | 72.84 | 1.38 |
08/19 | 112 | 118 | 108 | 118 | +5.62% | 427,200 | 31億1871万 | +8.8% | 72.84 | 1.38 |
08/16 | 116 | 116 | 110 | 111 | -3.47% | 276,400 | 29億5282万 | +3.01% | 68.96 | 1.31 |
08/15 | 114 | 120 | 112 | 115 | -1.5% | 350,000 | 30億5899万 | +7.71% | 71.44 | 1.35 |
08/14 | 116 | 124 | 115 | 117 | -2.09% | 362,000 | 31億544万 | +10.38% | 72.53 | 1.37 |
08/13 | 115 | 124 | 110 | 120 | +2.14% | 674,000 | 31億7180万 | +13.81% | 74.08 | 1.4 |
08/12 | 128 | 135 | 106 | 117 | -10% | 1,253,200 | 31億544万 | +12.5% | 72.53 | 1.37 |
08/09 | 131 | 140 | 126 | 130 | +0.39% | 1,632,000 | 34億5049万 | +26.21% | 80.59 | 1.53 |
08/08 | 122 | 143 | 117 | 130 | +5.5% | 3,813,200 | 34億3722万 | +28.22% | 80.28 | 1.52 |
08/07 | 134 | 139 | 121 | 123 | -4.66% | 1,473,600 | 32億5806万 | +23.99% | 76.09 | 1.44 |
08/06 | 125 | 153 | 119 | 129 | -4.28% | 3,885,200 | 34億1731万 | +31.38% | 79.81 | 1.51 |