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 |
---|
2017 | 7/1, 株式分割 1→2 |
2013 |
12/30 | 670 | 714 | 663 | 687 | -1.79% | 95,000 | 72億8110万 | +7.34% | - | 1.89 |
12/27 | 657 | 725 | 634 | 700 | +5.19% | 130,000 | 74億1358万 | +11.03% | - | 1.92 |
12/26 | 645 | 665 | 621 | 665 | +2.7% | 74,000 | 70億4793万 | +7.26% | - | 1.83 |
12/25 | 638 | 665 | 623 | 648 | +3.52% | 60,800 | 68億6246万 | +5.8% | - | 1.78 |
12/24 | 663 | 675 | 625 | 626 | -5.94% | 85,200 | 66億2929万 | +3.56% | - | 1.72 |
12/20 | 692 | 694 | 652 | 665 | -7.89% | 107,200 | 70億4793万 | +11.39% | - | 1.83 |
12/19 | 685 | 750 | 675 | 722 | +3.22% | 117,000 | 76億5204万 | +22.58% | - | 1.98 |
12/18 | 750 | 765 | 694 | 700 | -6.36% | 142,200 | 74億1358万 | +21.02% | - | 1.92 |
12/17 | 786 | 888 | 714 | 747 | -11.65% | 456,000 | 79億1700万 | +31.51% | - | 2.05 |
12/16 | 846 | 846 | 795 | 846 | +21.57% | 438,400 | 89億6094万 | +52.07% | - | 2.32 |
12/13 | 686 | 774 | 673 | 696 | +6.02% | 415,600 | 73億7118万 | +28.8% | - | 1.91 |
12/12 | 715 | 715 | 619 | 656 | -14.25% | 329,200 | 69億5255万 | +23.77% | - | 1.8 |
12/11 | 1,045 | 1,045 | 730 | 765 | -9.47% | 922,400 | 81億777万 | +46.55% | - | 2.1 |
12/10 | 713 | 845 | 713 | 845 | +21.58% | 409,600 | 89億5564万 | +65.69% | - | 2.32 |
12/09 | 640 | 721 | 625 | 695 | +7.01% | 349,000 | 73億6588万 | +40.69% | - | 1.91 |
12/06 | 675 | 675 | 599 | 650 | -7.54% | 311,000 | 68億8366万 | +33.92% | - | 1.78 |
12/05 | 797 | 819 | 651 | 703 | +5.01% | 1,167,200 | 74億4537万 | +47.27% | - | 1.93 |
12/04 | 524 | 669 | 523 | 669 | +28.9% | 658,200 | 70億9032万 | +42.95% | - | 1.84 |
12/03 | 500 | 523 | 480 | 519 | +6.35% | 86,200 | 55億56万 | +12.83% | - | 1.43 |
12/02 | 466 | 493 | 466 | 488 | +5.4% | 59,400 | 51億7201万 | +6.32% | - | 1.34 |
11/29 | 463 | 479 | 463 | 463 | +0.43% | 18,400 | 49億705万 | +1.09% | - | 1.27 |
11/28 | 462 | 470 | 461 | 461 | +0.55% | 13,400 | 48億8586万 | +0.44% | - | 1.27 |
11/27 | 459 | 473 | 459 | 459 | -0.11% | 36,600 | 48億5936万 | -0.11% | - | 1.26 |
11/26 | 458 | 462 | 457 | 459 | +0.22% | 6,200 | 48億6466万 | -0.22% | - | 1.26 |
11/25 | 463 | 463 | 457 | 458 | +0.66% | 4,400 | 48億5406万 | -0.65% | - | 1.26 |
11/22 | 462 | 463 | 455 | 455 | +0.11% | 16,400 | 48億2227万 | -1.3% | - | 1.25 |
11/21 | 456 | 464 | 453 | 455 | +0.22% | 15,600 | 48億1697万 | -1.62% | - | 1.25 |
11/20 | 453 | 458 | 452 | 454 | +0.55% | 4,600 | 48億637万 | -1.84% | - | 1.25 |
11/19 | 452 | 456 | 451 | 451 | -0.11% | 5,600 | 47億7987万 | -2.59% | - | 1.24 |
11/18 | 455 | 455 | 451 | 452 | -0.66% | 5,800 | 47億8517万 | -2.69% | - | 1.24 |
11/15 | 449 | 455 | 449 | 455 | +1.22% | 4,200 | 48億1697万 | -2.26% | - | 1.25 |
11/14 | 450 | 455 | 449 | 449 | -0.33% | 20,000 | 47億5868万 | -3.65% | - | 1.23 |
11/13 | 453 | 455 | 450 | 451 | +0.11% | 5,800 | 47億7457万 | -3.33% | - | 1.24 |
11/12 | 451 | 463 | 450 | 450 | -0.11% | 12,600 | 47億6928万 | -3.64% | - | 1.24 |
11/11 | 464 | 464 | 451 | 451 | -0.11% | 11,600 | 47億7457万 | -3.74% | - | 1.24 |
11/08 | 451 | 452 | 450 | 451 | -0.66% | 13,200 | 47億7987万 | -4.04% | - | 1.24 |
11/07 | 454 | 458 | 454 | 454 | 0% | 6,400 | 48億1167万 | -3.61% | - | 1.25 |
11/06 | 454 | 462 | 453 | 454 | 0% | 6,000 | 48億1167万 | -4.02% | - | 1.25 |
11/05 | 457 | 468 | 448 | 454 | -0.55% | 22,200 | 48億1167万 | -4.42% | - | 1.25 |
11/01 | 465 | 465 | 457 | 457 | -2.77% | 15,200 | 48億3816万 | -4.3% | - | 1.25 |
10/31 | 466 | 474 | 464 | 470 | +0.21% | 19,600 | 49億7594万 | -1.78% | - | 1.29 |
10/30 | 474 | 525 | 465 | 469 | -1.16% | 110,000 | 49億6535万 | -1.99% | - | 1.29 |
10/29 | 475 | 476 | 471 | 474 | -0.21% | 9,400 | 50億2364万 | -0.84% | - | 1.3 |
10/28 | 479 | 481 | 475 | 475 | -0.11% | 15,000 | 50億3424万 | -0.63% | - | 1.3 |
10/25 | 483 | 483 | 476 | 476 | +0.11% | 7,600 | 50億3953万 | -0.52% | - | 1.31 |
10/24 | 474 | 479 | 472 | 475 | +0.32% | 9,600 | 50億3424万 | -0.84% | - | 1.3 |
10/23 | 478 | 480 | 471 | 474 | -0.84% | 17,800 | 50億1834万 | -0.94% | - | 1.3 |
10/22 | 484 | 484 | 469 | 478 | -0.21% | 15,000 | 50億6073万 | -0.1% | - | 1.31 |
10/21 | 470 | 482 | 470 | 479 | +1.81% | 23,400 | 50億7133万 | +0.1% | - | 1.31 |
10/18 | 470 | 473 | 465 | 470 | +0.86% | 16,600 | 49億8124万 | -1.47% | - | 1.29 |
10/17 | 470 | 473 | 464 | 466 | +0.76% | 8,200 | 49億3885万 | -2.51% | - | 1.28 |
10/16 | 468 | 469 | 463 | 463 | -2.63% | 6,600 | 49億176万 | -3.24% | - | 1.27 |
10/15 | 482 | 482 | 456 | 475 | -1.35% | 36,000 | 50億3424万 | -0.84% | - | 1.3 |
10/11 | 478 | 483 | 471 | 482 | +2.45% | 8,200 | 51億312万 | +0.52% | - | 1.32 |
10/10 | 481 | 481 | 468 | 470 | -2.19% | 5,600 | 49億8124万 | -1.88% | - | 1.29 |
10/09 | 467 | 485 | 467 | 481 | +3% | 10,600 | 50億9253万 | +0.52% | - | 1.32 |
10/08 | 470 | 470 | 467 | 467 | -0.64% | 6,000 | 49億4415万 | -2.2% | - | 1.28 |
10/07 | 471 | 476 | 466 | 470 | -1.37% | 12,400 | 49億7594万 | -1.57% | - | 1.29 |
10/04 | 480 | 484 | 474 | 476 | -1.96% | 10,600 | 50億4483万 | 0% | - | 1.31 |
10/03 | 483 | 497 | 475 | 486 | +0.52% | 11,200 | 51億4552万 | +2.21% | - | 1.33 |
10/02 | 518 | 518 | 483 | 483 | -5.29% | 30,600 | 51億1902万 | +1.68% | - | 1.33 |
10/01 | 500 | 538 | 492 | 510 | +2.31% | 60,800 | 54億518万 | +7.59% | - | 1.4 |
09/30 | 499 | 499 | 485 | 499 | -0.1% | 15,400 | 52億8330万 | +5.17% | - | 1.37 |
09/27 | 480 | 500 | 480 | 499 | +4.28% | 26,000 | 52億8860万 | +4.83% | - | 1.37 |
09/26 | 467 | 479 | 464 | 479 | +1.7% | 18,600 | 50億7133万 | +0.31% | - | 1.32 |
09/25 | 476 | 477 | 471 | 471 | -0.63% | 13,200 | 49億8654万 | -1.36% | - | 1.29 |
09/24 | 484 | 484 | 474 | 474 | -0.73% | 9,800 | 50億1834万 | -0.73% | - | 1.3 |
09/20 | 490 | 490 | 477 | 477 | -1.04% | 7,200 | 50億5543万 | +0.21% | - | 1.31 |
09/19 | 494 | 494 | 476 | 482 | -0.92% | 14,000 | 51億842万 | +1.26% | - | 1.33 |
09/18 | 467 | 490 | 467 | 487 | +4.4% | 23,800 | 51億5612万 | +2.64% | - | 1.34 |
09/17 | 470 | 473 | 463 | 466 | -0.53% | 13,000 | 49億3885万 | -1.69% | - | 1.28 |
09/13 | 466 | 473 | 466 | 469 | +0.21% | 7,400 | 49億6535万 | -0.95% | - | 1.29 |
09/12 | 479 | 479 | 463 | 468 | -1.27% | 13,600 | 49億5475万 | -0.95% | - | 1.29 |
09/11 | 473 | 478 | 468 | 474 | 0% | 15,200 | 50億1834万 | +0.32% | - | 1.3 |
09/10 | 489 | 500 | 472 | 474 | -2.57% | 19,000 | 50億1834万 | +0.32% | - | 1.3 |
09/09 | 493 | 493 | 472 | 486 | +3.4% | 6,800 | 51億5082万 | +2.75% | - | 1.34 |
09/06 | 487 | 506 | 470 | 470 | -3.09% | 21,000 | 49億8124万 | -0.84% | - | 1.29 |
09/05 | 467 | 535 | 463 | 485 | +3.74% | 76,000 | 51億4022万 | +2.32% | - | 1.33 |
09/04 | 458 | 478 | 456 | 468 | +0.54% | 23,000 | 49億5475万 | -1.37% | - | 1.29 |
09/03 | 455 | 467 | 455 | 465 | +2.31% | 8,600 | 49億2825万 | -2.31% | - | 1.28 |
09/02 | 450 | 462 | 448 | 455 | +0.22% | 19,600 | 48億1697万 | -5.11% | - | 1.25 |
08/30 | 452 | 458 | 451 | 454 | +0.33% | 21,000 | 61億6687万 | -6.3% | - | 1.74 |
08/29 | 456 | 459 | 450 | 452 | -0.77% | 24,800 | 61億4647万 | -8.32% | - | 1.74 |
08/28 | 463 | 465 | 456 | 456 | -3.19% | 28,200 | 61億9407万 | -8.17% | - | 1.75 |
08/27 | 469 | 510 | 457 | 471 | +0.32% | 51,600 | 63億9804万 | -5.33% | - | 1.81 |
08/26 | 486 | 488 | 468 | 469 | -5.44% | 53,000 | 63億7764万 | -5.63% | - | 1.8 |
08/23 | 562 | 592 | 492 | 496 | -9.9% | 117,000 | 67億4480万 | -0.4% | - | 1.9 |
08/22 | 646 | 691 | 531 | 551 | +1.76% | 682,400 | 74億8591万 | +10.76% | - | 2.11 |
08/21 | 466 | 541 | 466 | 541 | +16.09% | 87,200 | 73億5673万 | +9.51% | - | 2.08 |
08/20 | 479 | 485 | 466 | 466 | -2.31% | 10,400 | 63億3685万 | -5.28% | - | 1.79 |
08/19 | 461 | 485 | 458 | 477 | +5.3% | 17,400 | 64億8643万 | -3.25% | - | 1.83 |
08/16 | 454 | 455 | 453 | 453 | -1.09% | 7,600 | 61億6007万 | -8.3% | - | 1.74 |
08/15 | 452 | 465 | 452 | 458 | +1.66% | 5,000 | 62億2806万 | -7.47% | - | 1.76 |
08/14 | 467 | 475 | 450 | 451 | -4.05% | 22,000 | 61億2607万 | -9.36% | - | 1.73 |
08/13 | 451 | 470 | 446 | 470 | +5.62% | 7,600 | 63億8444万 | -5.91% | - | 1.8 |
08/12 | 451 | 451 | 442 | 445 | -1.77% | 39,600 | 60億4448万 | -11.28% | - | 1.71 |
08/09 | 462 | 470 | 448 | 453 | -0.33% | 31,800 | 61億5327万 | -10.22% | - | 1.74 |
08/08 | 475 | 480 | 454 | 454 | -4.62% | 16,200 | 61億7367万 | -10.28% | - | 1.74 |
08/07 | 494 | 501 | 475 | 476 | -4.7% | 17,800 | 64億7283万 | -6.3% | - | 1.83 |
08/06 | 502 | 508 | 495 | 500 | -2.06% | 17,600 | 67億9240万 | -1.28% | - | 1.92 |