株価チャート
2013/04/26～2013/09/30
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→5 |
| 2013 |
| 09/30 | 2,875 | 3,015 | 2,825 | 2,893 | -2.26% | 258,900 | 53億431万 | +6.44% | 24.98 | 3.63 |
| 09/27 | 2,772 | 3,170 | 2,760 | 2,960 | +7.68% | 707,600 | 54億2716万 | +9.75% | 25.56 | 3.72 |
| 09/26 | 2,750 | 2,755 | 2,682 | 2,749 | +1.81% | 105,800 | 50億4029万 | +2.54% | 23.74 | 3.45 |
| 09/25 | 2,870 | 2,870 | 2,660 | 2,700 | -4.05% | 280,000 | 244億5525万 | +0.86% | 115.16 | 16.75 |
| 09/24 | 2,844 | 2,880 | 2,770 | 2,814 | -2.49% | 267,500 | 254億8780万 | +4.92% | 120.02 | 17.46 |
| 09/20 | 2,940 | 2,994 | 2,842 | 2,886 | -0.76% | 230,500 | 261億3994万 | +7.65% | 123.1 | 17.91 |
| 09/19 | 3,076 | 3,096 | 2,904 | 2,908 | -2.94% | 498,000 | 263億3921万 | +8.59% | 124.03 | 18.04 |
| 09/18 | 2,860 | 3,000 | 2,828 | 2,996 | +5.49% | 496,500 | 271億3627万 | +11.92% | 127.79 | 18.59 |
| 09/17 | 2,820 | 2,920 | 2,776 | 2,840 | +2.45% | 381,500 | 257億2330万 | +6.45% | 121.13 | 17.62 |
| 09/13 | 2,726 | 2,870 | 2,726 | 2,772 | +0.43% | 289,500 | 251億739万 | +4.17% | 118.23 | 17.2 |
| 09/12 | 2,832 | 2,846 | 2,756 | 2,760 | -3.16% | 282,000 | 249億9870万 | +3.41% | 117.72 | 17.13 |
| 09/11 | 2,746 | 2,940 | 2,702 | 2,850 | +3.19% | 403,000 | 258億1387万 | +6.38% | 121.56 | 17.68 |
| 09/10 | 2,826 | 2,848 | 2,746 | 2,762 | -4.3% | 277,500 | 250億1681万 | +2.64% | 117.81 | 17.14 |
| 09/09 | 2,946 | 2,946 | 2,726 | 2,886 | +1.98% | 427,500 | 261億3994万 | +6.3% | 123.1 | 17.91 |
| 09/06 | 3,120 | 3,140 | 2,820 | 2,830 | -5.48% | 1,080,500 | 256億3272万 | +3.82% | 120.71 | 17.56 |
| 09/05 | 2,842 | 2,994 | 2,762 | 2,994 | +8.48% | 1,180,000 | 271億1815万 | +9.99% | 127.7 | 18.58 |
| 09/04 | 2,878 | 2,970 | 2,674 | 2,760 | -2.54% | 834,500 | 249億9870万 | +1.69% | 117.72 | 17.13 |
| 09/03 | 3,056 | 3,190 | 2,780 | 2,832 | -1.53% | 1,625,500 | 256億5084万 | +3.81% | 120.79 | 17.57 |
| 09/02 | 2,680 | 3,056 | 2,630 | 2,876 | +12.26% | 2,530,000 | 260億4937万 | +4.51% | 122.67 | 17.85 |
| 08/30 | 2,148 | 2,638 | 2,124 | 2,562 | +25.59% | 1,720,500 | 232億531万 | -7.58% | 109.28 | 15.9 |
| 08/29 | 2,200 | 2,234 | 2,034 | 2,040 | -5.29% | 322,500 | 184億7730万 | -27.81% | 87.01 | 12.66 |
| 08/28 | 2,206 | 2,288 | 2,148 | 2,154 | -8.18% | 270,500 | 195億985万 | -25.65% | 91.87 | 13.37 |
| 08/27 | 2,320 | 2,500 | 2,252 | 2,346 | -1.1% | 394,000 | 212億4889万 | -20.72% | 100.06 | 14.56 |
| 08/26 | 2,454 | 2,500 | 2,368 | 2,372 | -1.17% | 162,500 | 214億8439万 | -21.09% | 101.17 | 14.72 |
| 08/23 | 2,540 | 2,554 | 2,384 | 2,400 | +1.1% | 342,000 | 217億3800万 | -21.54% | 102.37 | 14.89 |
| 08/22 | 2,522 | 2,526 | 2,340 | 2,374 | -6.9% | 494,000 | 215億250万 | -23.07% | 101.26 | 14.73 |
| 08/21 | 2,660 | 2,724 | 2,526 | 2,550 | -4.21% | 371,500 | 230億9662万 | -18.4% | 108.76 | 15.82 |
| 08/20 | 2,788 | 2,798 | 2,642 | 2,662 | -5.4% | 317,000 | 241億1106万 | -15.03% | 113.54 | 16.52 |
| 08/19 | 2,852 | 2,876 | 2,772 | 2,814 | +0.72% | 309,000 | 254億8780万 | -10.52% | 120.02 | 17.46 |
| 08/16 | 2,744 | 2,878 | 2,738 | 2,794 | -0.36% | 551,500 | 253億665万 | -11.19% | 119.17 | 17.34 |
| 08/15 | 2,866 | 2,888 | 2,770 | 2,804 | -2.98% | 731,500 | 253億9723万 | -10.24% | 119.6 | 17.4 |
| 08/14 | 2,866 | 3,036 | 2,774 | 2,890 | +3.88% | 1,258,500 | 261億7617万 | -6.83% | 123.27 | 17.93 |
| 08/13 | 2,640 | 2,840 | 2,624 | 2,782 | +4.19% | 684,000 | 251億9796万 | -9.91% | 118.66 | 17.26 |
| 08/12 | 3,000 | 3,000 | 2,612 | 2,670 | -9.55% | 674,500 | 241億8352万 | -13.45% | 113.88 | 16.57 |
| 08/09 | 3,170 | 3,254 | 2,860 | 2,952 | -2.57% | 1,273,000 | 267億3774万 | -4.37% | 125.91 | 18.32 |
| 08/08 | 3,120 | 3,380 | 2,810 | 3,030 | -3.26% | 1,826,500 | 274億4422万 | -1.5% | 129.24 | 18.8 |
| 08/07 | 3,320 | 3,492 | 3,132 | 3,132 | -6.84% | 1,265,500 | 283億6809万 | +2.05% | 133.59 | 19.43 |
| 08/06 | 3,300 | 3,540 | 3,220 | 3,362 | +5.79% | 2,863,500 | 304億5131万 | +10.12% | 143.4 | 20.86 |
| 08/05 | 2,840 | 3,300 | 2,834 | 3,178 | +16.84% | 1,740,000 | 287億8473万 | +5.83% | 135.55 | 19.72 |
| 08/02 | 2,720 | 2,934 | 2,620 | 2,720 | -2.86% | 1,228,000 | 246億3640万 | -7.77% | 116.02 | 16.88 |
| 08/01 | 3,020 | 3,232 | 2,302 | 2,800 | -9.68% | 1,987,500 | 253億6100万 | -3.48% | 119.43 | 17.37 |
| 07/31 | 3,466 | 3,466 | 3,100 | 3,100 | -10.09% | 928,000 | 280億7825万 | +8.51% | 132.22 | 19.24 |
| 07/30 | 3,300 | 3,596 | 3,110 | 3,448 | +2.19% | 1,566,500 | 312億3026万 | +22.62% | 147.07 | 21.39 |
| 07/29 | 3,940 | 4,090 | 3,290 | 3,374 | -13.44% | 2,943,500 | 305億6000万 | +22.25% | 143.91 | 20.94 |
| 07/26 | 3,826 | 4,100 | 3,796 | 3,898 | +1.88% | 3,437,000 | 353億613万 | +43.15% | 166.26 | 24.19 |
| 07/25 | 3,754 | 4,028 | 3,636 | 3,826 | +3.41% | 4,120,500 | 346億5399万 | +43.14% | 163.19 | 23.74 |
| 07/24 | 3,480 | 4,072 | 3,326 | 3,700 | +5.05% | 4,675,000 | 335億1275万 | +41.01% | 157.81 | 22.96 |
| 07/23 | 3,560 | 3,692 | 3,466 | 3,522 | -4.81% | 2,900,500 | 319億51万 | +36.46% | 150.22 | 21.85 |
| 07/22 | 3,256 | 3,814 | 3,134 | 3,700 | +20.13% | 6,377,000 | 335億1275万 | +44.87% | 157.81 | 22.96 |
| 07/19 | 3,262 | 3,374 | 2,960 | 3,080 | -7.84% | 2,794,000 | 278億9710万 | +22.37% | 131.37 | 19.11 |
| 07/18 | 3,342 | 3,342 | 3,342 | 3,342 | +21.88% | 90,000 | 302億7016万 | +32.51% | 142.55 | 20.74 |
| 07/17 | 2,926 | 2,970 | 2,620 | 2,742 | -7.36% | 1,565,000 | 248億3566万 | +8.38% | 116.95 | 17.01 |
| 07/16 | 3,024 | 3,430 | 2,846 | 2,960 | +4.08% | 7,112,500 | 268億1020万 | +15% | 126.25 | 18.37 |
| 07/12 | 2,300 | 2,844 | 2,284 | 2,844 | +26.74% | 2,554,000 | 257億5953万 | +10.02% | 121.3 | 17.65 |
| 07/11 | 2,170 | 2,348 | 2,136 | 2,244 | -0.71% | 323,500 | 203億2503万 | -13.59% | 95.71 | 13.92 |
| 07/10 | 2,464 | 2,550 | 2,200 | 2,260 | -10.46% | 603,500 | 204億6995万 | -15.45% | 96.39 | 14.02 |
| 07/09 | 2,696 | 2,742 | 2,422 | 2,524 | -7.21% | 722,000 | 228億6113万 | -9.47% | 107.66 | 15.66 |
| 07/08 | 2,980 | 2,980 | 2,700 | 2,720 | +0.07% | 871,000 | 246億3640万 | -6.08% | 116.02 | 16.88 |
| 07/05 | 2,608 | 2,840 | 2,580 | 2,718 | +1.87% | 1,072,500 | 246億1828万 | -10.24% | 115.93 | 16.86 |
| 07/04 | 2,746 | 2,990 | 2,656 | 2,668 | -6.91% | 1,017,500 | 241億6541万 | -15.44% | 113.8 | 16.55 |
| 07/03 | 2,780 | 3,200 | 2,534 | 2,866 | +5.37% | 3,210,000 | 259億5879万 | -12% | 122.24 | 17.78 |
| 07/02 | 2,620 | 2,720 | 2,360 | 2,720 | +28.3% | 1,967,000 | 246億3640万 | -18.27% | 116.02 | 16.88 |
| 07/01 | 2,000 | 2,120 | 1,950 | 2,120 | +16.48% | 592,000 | 192億190万 | -37.54% | 90.42 | 13.15 |
| 06/28 | 1,580 | 1,820 | 1,562 | 1,820 | +19.74% | 1,365,000 | 164億8465万 | -48.18% | 77.63 | 11.29 |
| 06/27 | 1,758 | 1,778 | 1,398 | 1,520 | -10.48% | 1,474,500 | 137億6740万 | -57.8% | 64.83 | 9.43 |
| 06/26 | 2,024 | 2,094 | 1,686 | 1,698 | -14.42% | 1,195,000 | 153億7963万 | -53.75% | 72.42 | 10.54 |
| 06/25 | 2,100 | 2,110 | 1,972 | 1,984 | -8.15% | 707,500 | 179億7008万 | -46.9% | 84.62 | 12.31 |
| 06/24 | 2,400 | 2,460 | 2,140 | 2,160 | -11.62% | 746,500 | 195億6420万 | -42.64% | 92.13 | 13.4 |
| 06/21 | 2,460 | 2,580 | 2,368 | 2,444 | -7.42% | 691,000 | 221億3653万 | -35.8% | 104.24 | 15.16 |
| 06/20 | 2,620 | 2,720 | 2,564 | 2,640 | +1.07% | 461,500 | 239億1180万 | -30.76% | 112.6 | 16.38 |
| 06/19 | 2,734 | 2,916 | 2,550 | 2,612 | -0.08% | 1,393,000 | 236億5819万 | -31.23% | 111.41 | 16.21 |
| 06/18 | 2,930 | 2,976 | 2,602 | 2,614 | -8.67% | 758,000 | 236億7630万 | -31.01% | 111.49 | 16.22 |
| 06/17 | 2,814 | 3,060 | 2,584 | 2,862 | +3.7% | 1,375,500 | 259億2256万 | -24.53% | 122.07 | 17.76 |
| 06/14 | 3,392 | 3,476 | 2,760 | 2,760 | -14.18% | 1,406,000 | 249億9870万 | -26.62% | 117.72 | 17.13 |
| 06/13 | 3,400 | 3,594 | 3,162 | 3,216 | -9.15% | 1,082,500 | 291億2892万 | -13.59% | 137.17 | 19.95 |
| 06/12 | 3,672 | 3,898 | 3,502 | 3,540 | -7.57% | 2,589,500 | 320億6355万 | -3.44% | 150.99 | 21.97 |
| 06/11 | 3,180 | 3,860 | 2,912 | 3,830 | +17.99% | 4,328,500 | 346億9022万 | +6.33% | 163.36 | 23.76 |
| 06/10 | 3,460 | 3,636 | 2,540 | 3,246 | +3.38% | 4,891,500 | 294億64万 | -8.05% | 138.45 | 20.14 |
| 06/07 | 3,460 | 3,696 | 3,140 | 3,140 | -24.15% | 2,538,500 | 284億4055万 | -9.8% | 133.93 | 19.48 |
| 06/06 | 4,746 | 4,938 | 4,140 | 4,140 | -19.46% | 1,196,500 | 374億9805万 | +20.24% | 176.58 | 25.69 |
| 06/05 | 5,500 | 5,682 | 4,482 | 5,140 | -1.57% | 1,436,500 | 465億5555万 | +52.93% | 219.23 | 31.89 |
| 06/04 | 6,060 | 6,160 | 5,066 | 5,222 | -13.11% | 1,992,500 | 472億9826万 | +61.77% | 222.73 | 32.4 |
| 06/03 | 5,978 | 6,470 | 5,600 | 6,010 | +1.86% | 3,097,500 | 544億3557万 | - | 256.34 | 37.29 |
| 05/31 | 5,724 | 6,000 | 5,166 | 5,900 | +12.94% | 3,477,000 | 534億3925万 | - | 251.65 | 36.61 |
| 05/30 | 4,500 | 5,564 | 4,386 | 5,224 | +12.88% | 3,839,000 | 473億1638万 | - | 222.82 | 32.41 |
| 05/29 | 4,692 | 5,000 | 4,202 | 4,628 | +5.37% | 2,797,000 | 419億1811万 | - | 197.4 | 28.72 |
| 05/28 | 4,960 | 6,020 | 4,304 | 4,392 | -13.2% | 5,524,000 | 387億2646万 | - | 182.37 | 26.53 |
| 05/27 | 4,760 | 5,060 | 4,636 | 5,060 | +24.63% | 1,575,000 | 446億1655万 | - | 210.1 | 30.56 |
| 05/24 | 3,900 | 4,060 | 3,620 | 4,060 | +24.54% | 2,962,000 | 357億9905万 | - | 168.58 | 24.52 |
| 05/23 | 3,480 | 4,100 | 3,068 | 3,260 | -1.81% | 6,870,000 | 287億4505万 | - | 135.36 | 19.69 |
| 05/22 | 2,840 | 3,320 | 2,804 | 3,320 | +22.06% | 2,422,500 | 292億7410万 | - | 137.85 | 20.05 |
| 05/21 | 2,992 | 3,198 | 2,600 | 2,720 | -15% | 1,246,500 | 239億8360万 | - | 112.94 | 16.43 |
| 05/20 | 3,120 | 3,200 | 2,942 | 3,200 | +23.08% | 2,015,500 | 282億1600万 | - | 132.87 | 19.33 |
| 05/17 | 2,280 | 2,760 | 2,180 | 2,600 | +15.25% | 1,136,000 | 229億2550万 | - | 107.96 | 15.71 |
| 05/16 | 2,406 | 2,586 | 2,000 | 2,256 | -5.45% | 1,023,000 | 198億9228万 | - | 93.67 | 13.63 |
| 05/15 | 3,046 | 3,186 | 2,086 | 2,386 | -11.17% | 3,768,500 | 210億3855万 | - | 99.07 | 14.41 |
| 05/14 | 2,200 | 2,686 | 2,046 | 2,686 | +28.76% | 3,533,500 | 236億8380万 | - | 111.53 | 16.22 |
| 05/13 | 1,936 | 2,086 | 1,904 | 2,086 | +16.8% | 1,045,000 | 183億9330万 | - | 86.62 | 12.6 |
| 05/10 | 1,760 | 1,818 | 1,722 | 1,786 | -1.33% | 253,000 | 157億4805万 | - | 74.16 | 10.79 |
| 05/09 | 1,942 | 1,942 | 1,762 | 1,810 | -6.8% | 507,500 | 159億5967万 | - | 75.16 | 10.93 |
| 05/08 | 1,926 | 2,020 | 1,922 | 1,942 | -5.08% | 616,000 | 171億2358万 | - | 80.64 | 11.73 |
| 05/07 | 2,090 | 2,138 | 2,020 | 2,046 | +1.69% | 834,500 | 180億4060万 | - | 84.95 | 12.36 |
| 05/02 | 2,160 | 2,300 | 1,932 | 2,012 | -8.38% | 2,004,000 | 177億4081万 | - | 83.54 | 12.15 |
| 05/01 | 2,260 | 2,694 | 2,094 | 2,196 | +4.87% | 5,881,500 | 193億6323万 | - | 91.18 | 13.26 |
| 04/30 | 1,824 | 2,094 | 1,662 | 2,094 | +16.72% | 3,064,000 | 184億6384万 | - | 86.95 | 12.65 |
| 04/26 | 2,096 | 2,100 | 1,700 | 1,794 | 0% | 3,589,000 | 158億1859万 | - | 74.49 | 10.84 |
