株価チャート
2013/05/09～2013/09/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→3 |
| 2013 |
| 09/30 | 2,445 | 2,446 | 2,280 | 2,300 | -1.92% | 7,182,900 | 2722億7745万 | +35.61% | 86.27 | 34.57 |
| 09/27 | 2,227 | 2,447 | 2,200 | 2,345 | +11.67% | 13,688,500 | 2776億461万 | +42.04% | 87.96 | 35.24 |
| 09/26 | 1,873 | 2,139 | 1,861 | 2,100 | +7.51% | 7,707,500 | 2486億115万 | +30.68% | 78.77 | 31.56 |
| 09/25 | 2,233 | 2,260 | 1,890 | 1,953 | -7.72% | 8,940,909 | 2312億3853万 | +24.65% | 73.27 | 29.36 |
| 09/24 | 2,193 | 2,260 | 2,017 | 2,117 | -8.5% | 9,459,900 | 2505億7417万 | +37.89% | 79.4 | 31.81 |
| 09/20 | 2,393 | 2,490 | 2,207 | 2,313 | -2.8% | 10,248,000 | 2738億5587万 | +54.43% | 86.77 | 34.77 |
| 09/19 | 2,423 | 2,593 | 2,333 | 2,380 | -2.19% | 16,223,700 | 2817億4797万 | +64.02% | 89.27 | 35.77 |
| 09/18 | 2,087 | 2,477 | 2,043 | 2,433 | +13.35% | 15,273,300 | 2880億6165万 | +74.06% | 91.27 | 36.57 |
| 09/17 | 2,237 | 2,300 | 2,110 | 2,147 | +5.4% | 12,852,900 | 2541億2562万 | +60.32% | 80.52 | 32.26 |
| 09/13 | 1,837 | 2,040 | 1,823 | 2,037 | +19.34% | 19,386,000 | 2411億365万 | +57.51% | 76.4 | 30.61 |
| 09/12 | 1,747 | 1,807 | 1,703 | 1,707 | -2.66% | 7,374,000 | 2020億3776万 | +35.77% | 64.02 | 25.65 |
| 09/11 | 1,557 | 1,790 | 1,550 | 1,753 | +7.79% | 11,180,100 | 2075億6223万 | +42.09% | 65.77 | 26.35 |
| 09/10 | 1,627 | 1,733 | 1,610 | 1,627 | -2.79% | 8,718,900 | 1925億6724万 | +34.44% | 61.02 | 24.45 |
| 09/09 | 1,560 | 1,673 | 1,473 | 1,673 | +11.68% | 9,193,200 | 1980億9171万 | +39.91% | 62.77 | 25.15 |
| 09/06 | 1,567 | 1,640 | 1,415 | 1,498 | +1.7% | 12,841,500 | 1773億7494万 | +26.66% | 56.2 | 22.52 |
| 09/05 | 1,400 | 1,540 | 1,373 | 1,473 | +12.76% | 18,595,200 | 1744億1541万 | +25.28% | 55.26 | 22.14 |
| 09/04 | 1,227 | 1,325 | 1,217 | 1,307 | +4.81% | 4,251,900 | 1546億8516万 | +11.49% | 49.01 | 19.64 |
| 09/03 | 1,167 | 1,247 | 1,155 | 1,247 | +8.09% | 4,420,200 | 1475億8227万 | +5.47% | 46.76 | 18.74 |
| 09/02 | 1,168 | 1,173 | 1,143 | 1,153 | -0.57% | 980,100 | 1365億3333万 | -3.65% | 43.26 | 17.33 |
| 08/30 | 1,140 | 1,160 | 1,112 | 1,160 | +3.88% | 1,852,200 | 1373億2254万 | -4.92% | 43.51 | 17.43 |
| 08/29 | 1,163 | 1,188 | 1,112 | 1,117 | -1.18% | 3,012,600 | 1321億9267万 | -10.16% | 41.89 | 16.78 |
| 08/28 | 1,133 | 1,270 | 1,123 | 1,130 | -4.24% | 7,391,100 | 1337億7109万 | -10.74% | 42.39 | 16.98 |
| 08/27 | 1,140 | 1,230 | 1,120 | 1,180 | +2.02% | 5,091,300 | 1396億9017万 | -8.31% | 44.26 | 17.73 |
| 08/26 | 1,082 | 1,157 | 1,073 | 1,157 | +4.68% | 2,552,100 | 1369億2793万 | -11.23% | 43.39 | 17.38 |
| 08/23 | 1,208 | 1,223 | 1,083 | 1,105 | -4.47% | 4,048,200 | 1308億1155万 | -16.1% | 41.45 | 16.61 |
| 08/22 | 1,233 | 1,233 | 1,137 | 1,157 | -7.96% | 4,983,600 | 1369億2793万 | -13.03% | 43.39 | 17.38 |
| 08/21 | 1,147 | 1,310 | 1,132 | 1,257 | +14.24% | 14,327,700 | 1487億6608万 | -6.64% | 47.14 | 18.89 |
| 08/20 | 1,138 | 1,165 | 1,067 | 1,100 | -4.07% | 3,437,100 | 1302億1965万 | -18.58% | 41.26 | 16.53 |
| 08/19 | 1,248 | 1,258 | 1,117 | 1,147 | -4.58% | 7,194,900 | 1357億4412万 | -15.81% | 43.01 | 17.23 |
| 08/16 | 1,112 | 1,212 | 1,108 | 1,202 | +6.5% | 5,946,900 | 1422億5510万 | -12.48% | 45.07 | 18.06 |
| 08/15 | 1,027 | 1,135 | 1,015 | 1,128 | +7.63% | 6,065,400 | 1335億7379万 | -18.18% | 42.32 | 16.96 |
| 08/14 | 1,023 | 1,055 | 995 | 1,048 | +7.16% | 4,130,400 | 1241億327万 | -24.47% | 39.32 | 15.76 |
| 08/13 | 993 | 1,025 | 928 | 978 | +0.17% | 8,518,500 | 1158億1656万 | -30.22% | 36.7 | 14.7 |
| 08/12 | 1,103 | 1,113 | 970 | 977 | -14.2% | 4,791,600 | 1156億1926万 | -31.27% | 36.63 | 14.68 |
| 08/09 | 1,198 | 1,218 | 1,110 | 1,138 | +0.44% | 3,184,200 | 1347億5760万 | -21.11% | 42.7 | 17.11 |
| 08/08 | 1,143 | 1,250 | 1,107 | 1,133 | -2.86% | 4,250,400 | 1341億6570万 | -22.16% | 42.51 | 17.03 |
| 08/07 | 1,203 | 1,228 | 1,167 | 1,167 | -7.89% | 3,780,300 | 1381億1175万 | -20.58% | 43.76 | 17.53 |
| 08/06 | 1,320 | 1,338 | 1,257 | 1,267 | -6.06% | 3,519,600 | 1499億4990万 | -14.65% | 47.51 | 19.04 |
| 08/05 | 1,333 | 1,400 | 1,285 | 1,348 | +1.13% | 3,971,100 | 1596億1772万 | -9.69% | 50.58 | 20.26 |
| 08/02 | 1,370 | 1,388 | 1,253 | 1,333 | -1.72% | 8,304,600 | 1578億4200万 | -10.81% | 50.01 | 20.04 |
| 08/01 | 1,670 | 1,680 | 1,320 | 1,357 | -12.66% | 15,317,400 | 1606億423万 | -9.13% | 50.89 | 20.39 |
| 07/31 | 1,600 | 1,650 | 1,487 | 1,553 | -4.51% | 3,286,800 | 1838億8593万 | +4.53% | 58.27 | 23.35 |
| 07/30 | 1,657 | 1,690 | 1,500 | 1,627 | -5.61% | 4,197,900 | 1925億6724万 | +10.06% | 61.02 | 24.45 |
| 07/29 | 1,800 | 1,890 | 1,663 | 1,723 | -1.34% | 9,306,600 | 2040億1078万 | +17.07% | 64.64 | 25.9 |
| 07/26 | 1,690 | 1,750 | 1,635 | 1,747 | +3.76% | 3,915,900 | 2067億7302万 | +19.47% | 65.52 | 26.25 |
| 07/25 | 1,717 | 1,780 | 1,602 | 1,683 | +1% | 5,762,100 | 1992億7552万 | +15.69% | 63.14 | 25.3 |
| 07/24 | 1,723 | 1,817 | 1,643 | 1,667 | +5.04% | 13,636,500 | 1973億250万 | +14.94% | 62.52 | 25.05 |
| 07/23 | 1,500 | 1,593 | 1,497 | 1,587 | +6.49% | 3,252,900 | 1878億3198万 | +9.65% | 59.52 | 23.85 |
| 07/22 | 1,467 | 1,532 | 1,457 | 1,490 | +3.47% | 2,400,300 | 1763億8843万 | +3.04% | 55.89 | 22.39 |
| 07/19 | 1,600 | 1,600 | 1,368 | 1,440 | -7.69% | 5,106,000 | 1704億6936万 | -0.76% | 54.01 | 21.64 |
| 07/18 | 1,347 | 1,603 | 1,347 | 1,560 | +13.87% | 11,297,100 | 1846億7514万 | +6.63% | 58.52 | 23.45 |
| 07/17 | 1,400 | 1,410 | 1,353 | 1,370 | -1.56% | 800,400 | 1621億8265万 | -6.61% | 51.39 | 20.59 |
| 07/16 | 1,433 | 1,438 | 1,383 | 1,392 | -1.76% | 947,700 | 1647億4758万 | -5.84% | 52.2 | 20.92 |
| 07/12 | 1,372 | 1,460 | 1,355 | 1,417 | +5.33% | 2,302,200 | 1677億712万 | -4.21% | 53.14 | 21.29 |
| 07/11 | 1,303 | 1,360 | 1,283 | 1,345 | -0.37% | 965,100 | 1592億2311万 | -8.5% | 50.45 | 20.21 |
| 07/10 | 1,337 | 1,473 | 1,327 | 1,350 | -4.03% | 2,595,000 | 1598億1502万 | -8.23% | 50.64 | 20.29 |
| 07/09 | 1,427 | 1,448 | 1,373 | 1,407 | -2.76% | 1,369,500 | 1665億2331万 | -4.83% | 52.76 | 21.14 |
| 07/08 | 1,543 | 1,553 | 1,437 | 1,447 | -5.03% | 2,271,300 | 1712億5857万 | -2.25% | 54.26 | 21.74 |
| 07/05 | 1,477 | 1,582 | 1,460 | 1,523 | +4.34% | 3,615,900 | 1803億3448万 | +2.65% | 57.14 | 22.9 |
| 07/04 | 1,520 | 1,523 | 1,423 | 1,460 | -0.9% | 1,810,200 | 1728億3699万 | -2.01% | 54.76 | 21.94 |
| 07/03 | 1,550 | 1,557 | 1,425 | 1,473 | -3.81% | 2,206,800 | 1744億1541万 | -1.71% | 55.26 | 22.14 |
| 07/02 | 1,590 | 1,642 | 1,500 | 1,532 | +1.66% | 4,170,900 | 1813億2099万 | +1.23% | 57.45 | 23.02 |
| 07/01 | 1,398 | 1,537 | 1,387 | 1,507 | +9.58% | 4,854,300 | 1783億6146万 | -1.07% | 56.52 | 22.64 |
| 06/28 | 1,302 | 1,407 | 1,250 | 1,375 | +6.04% | 3,254,400 | 1627億7456万 | -9.54% | 51.58 | 20.67 |
| 06/27 | 1,233 | 1,328 | 1,017 | 1,297 | +9.89% | 3,081,900 | 1535億134万 | -14.86% | 48.64 | 19.49 |
| 06/26 | 1,342 | 1,390 | 1,133 | 1,180 | -13.45% | 3,620,700 | 1396億9017万 | -22.27% | 44.26 | 17.73 |
| 06/25 | 1,410 | 1,423 | 1,333 | 1,363 | -6.41% | 1,979,700 | 1613億9344万 | -10.95% | 51.14 | 20.49 |
| 06/24 | 1,527 | 1,530 | 1,437 | 1,457 | -2.56% | 1,328,700 | 1724億4238万 | -5.04% | 54.64 | 21.89 |
| 06/21 | 1,467 | 1,550 | 1,433 | 1,495 | -3.55% | 1,728,600 | 1769億8034万 | -3.42% | 56.08 | 22.47 |
| 06/20 | 1,510 | 1,580 | 1,505 | 1,550 | -0.43% | 1,579,200 | 1834億9132万 | -0.96% | 58.14 | 23.3 |
| 06/19 | 1,655 | 1,657 | 1,503 | 1,557 | -3.11% | 2,088,000 | 1842億8053万 | -1.1% | 58.39 | 23.4 |
| 06/18 | 1,627 | 1,690 | 1,570 | 1,607 | +2.99% | 4,315,200 | 1901億9961万 | +0.23% | 60.27 | 24.15 |
| 06/17 | 1,633 | 1,662 | 1,512 | 1,560 | -3.21% | 5,844,600 | 1846億7514万 | -5.34% | 58.52 | 23.45 |
| 06/14 | 1,857 | 1,900 | 1,577 | 1,612 | -7.9% | 10,292,700 | 1907億9151万 | -3.95% | 60.45 | 24.22 |
| 06/13 | 1,665 | 1,813 | 1,617 | 1,750 | +5.42% | 13,782,900 | 2071億6762万 | +3.37% | 65.64 | 26.3 |
| 06/12 | 1,577 | 1,713 | 1,500 | 1,660 | +0.81% | 12,114,900 | 1965億1329万 | -1.78% | 62.27 | 24.95 |
| 06/11 | 1,507 | 1,647 | 1,487 | 1,647 | +16.51% | 6,814,500 | 1949億3487万 | -2.79% | 61.77 | 24.75 |
| 06/10 | 1,390 | 1,413 | 1,320 | 1,413 | +19.77% | 3,118,800 | 1673億1252万 | -16.12% | 53.01 | 21.24 |
| 06/07 | 1,287 | 1,327 | 1,147 | 1,180 | -14.49% | 4,472,100 | 1396億9017万 | -29.55% | 44.26 | 17.73 |
| 06/06 | 1,533 | 1,613 | 1,293 | 1,380 | -9.61% | 5,819,100 | 1633億6647万 | -17.22% | 51.76 | 20.74 |
| 06/05 | 1,517 | 1,697 | 1,467 | 1,527 | +4.45% | 7,970,100 | 1807億2909万 | -7.25% | 57.27 | 22.95 |
| 06/04 | 1,517 | 1,608 | 1,400 | 1,462 | -5.09% | 3,404,400 | 1730億3429万 | -9.49% | 54.83 | 21.97 |
| 06/03 | 1,607 | 1,657 | 1,540 | 1,540 | -8.15% | 3,053,700 | 1823億751万 | -2.96% | 57.77 | 23.15 |
| 06/01 | 株式分割 1→5 |
| 05/31 | 1,783 | 1,800 | 1,585 | 1,677 | -0.4% | 4,672,500 | 1984億8631万 | +7.55% | 62.89 | 25.2 |
| 05/30 | 1,693 | 1,783 | 1,505 | 1,683 | -7.85% | 5,837,400 | 1992億7552万 | +10.24% | 63.14 | 25.3 |
| 05/29 | 1,807 | 2,097 | 1,773 | 1,827 | +3.05% | 12,360,300 | 2162億4354万 | +22.19% | 68.52 | 27.45 |
| 05/28 | 1,533 | 1,773 | 1,509 | 1,773 | +23.16% | 13,753,500 | 2098億5093万 | +21.75% | 66.49 | 26.64 |
| 05/27 | 1,337 | 1,540 | 1,247 | 1,439 | +0.19% | 14,494,500 | 1703億9043万 | +1.43% | 53.99 | 21.63 |
| 05/24 | 1,310 | 1,443 | 1,187 | 1,437 | +22.1% | 14,161,500 | 1700億7475万 | +3.36% | 53.89 | 21.59 |
| 05/23 | 1,433 | 1,566 | 1,170 | 1,177 | -21.56% | 7,818,000 | 1392億9556万 | -13.35% | 44.14 | 17.68 |
| 05/22 | 1,387 | 1,670 | 1,269 | 1,500 | +3.21% | 16,750,500 | 1775億7225万 | +12.36% | 56.26 | 22.54 |
| 05/21 | 1,653 | 1,713 | 1,453 | 1,453 | -18.66% | 6,567,000 | 1720億4778万 | +12.31% | 54.51 | 21.84 |
| 05/20 | 2,073 | 2,117 | 1,750 | 1,787 | -6.85% | 7,240,500 | 2115億828万 | +42.59% | 67.02 | 26.85 |
| 05/17 | 1,697 | 2,087 | 1,607 | 1,918 | +6.75% | 16,456,500 | 2270億5571万 | +60.1% | 71.94 | 28.83 |
| 05/16 | 1,797 | 1,900 | 1,797 | 1,797 | -20.62% | 3,976,500 | 2126億9209万 | +58.02% | 67.39 | 27 |
| 05/15 | 2,543 | 2,730 | 2,263 | 2,263 | -17.09% | 4,807,500 | 2679億3679万 | +109.57% | 84.9 | 34.02 |
| 05/14 | 2,280 | 2,793 | 2,200 | 2,730 | +17.34% | 10,923,000 | 3231億8149万 | +171.64% | 102.4 | 41.03 |
| 05/13 | 2,213 | 2,327 | 2,200 | 2,327 | +16.84% | 3,730,500 | 2754億3429万 | +155.4% | 87.27 | 34.97 |
| 05/10 | 1,791 | 1,991 | 1,768 | 1,991 | +20.1% | 13,822,500 | 2357億3702万 | +139.06% | 74.69 | 29.93 |
| 05/09 | 1,799 | 1,866 | 1,600 | 1,658 | -6.08% | 7,930,500 | 1962億7652万 | +115.6% | 62.19 | 24.92 |
