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, 株式併合 10→1 |
| 2014 | 1/1, 株式分割 1→100 |
| 2013 |
| 12/30 | 7,500 | 7,740 | 7,300 | 7,570 | +2.16% | 3,983,480 | 8720億7157万 | +8.05% | 15.92 | 11.7 |
| 12/27 | 7,850 | 7,890 | 7,390 | 7,410 | -1.33% | 7,412,600 | 8536億3941万 | +6.53% | 15.59 | 11.45 |
| 12/26 | 6,690 | 7,510 | 6,570 | 7,510 | +15.36% | 6,584,130 | 8651億5951万 | +8.64% | 15.8 | 11.61 |
| 12/25 | 6,440 | 6,620 | 6,420 | 6,510 | +1.88% | 2,056,890 | 7499億5851万 | -5.25% | 13.69 | 10.06 |
| 12/24 | 6,620 | 6,640 | 6,380 | 6,390 | -3.47% | 1,593,220 | 7361億3439万 | -7.01% | 13.44 | 9.88 |
| 12/20 | 6,740 | 6,760 | 6,610 | 6,620 | -1.34% | 846,220 | 7626億3062万 | -3.68% | 13.92 | 10.23 |
| 12/19 | 6,910 | 7,040 | 6,710 | 6,710 | -1.18% | 1,910,100 | 7729億9871万 | -2.16% | 14.11 | 10.37 |
| 12/18 | 6,810 | 6,890 | 6,730 | 6,790 | -0.59% | 761,360 | 7822億1479万 | -0.7% | 14.28 | 10.5 |
| 12/17 | 6,880 | 6,930 | 6,760 | 6,830 | +3.02% | 1,124,210 | 7868億2283万 | +0.32% | 14.37 | 10.56 |
| 12/16 | 6,970 | 7,150 | 6,570 | 6,630 | -5.42% | 1,601,630 | 7637億8263万 | -1.95% | 13.95 | 10.25 |
| 12/13 | 7,250 | 7,300 | 7,010 | 7,010 | -3.97% | 1,378,070 | 8075億5901万 | +4.32% | 14.75 | 10.84 |
| 12/12 | 6,970 | 7,520 | 6,870 | 7,300 | +2.53% | 3,564,180 | 8409億6730万 | +9.46% | 15.36 | 11.28 |
| 12/11 | 7,350 | 7,440 | 7,120 | 7,120 | -5.07% | 2,115,590 | 8202億3112万 | +7.75% | 14.98 | 11.01 |
| 12/10 | 7,650 | 7,660 | 7,500 | 7,500 | -1.57% | 1,201,380 | 8640億750万 | +14.5% | 15.78 | 11.59 |
| 12/09 | 7,660 | 7,760 | 7,550 | 7,620 | +0.93% | 2,503,080 | 8778億3162万 | +17.52% | 16.03 | 11.78 |
| 12/06 | 7,600 | 7,620 | 7,310 | 7,550 | -0.53% | 1,751,290 | 8697億6755万 | +17.6% | 15.88 | 11.67 |
| 12/05 | 7,600 | 7,790 | 7,500 | 7,590 | +1.34% | 3,807,480 | 8743億7559万 | +19.25% | 15.97 | 11.73 |
| 12/04 | 7,350 | 7,540 | 7,210 | 7,490 | +0.54% | 3,066,780 | 8628億5549万 | +18.51% | 15.75 | 11.58 |
| 12/03 | 7,240 | 7,670 | 7,120 | 7,450 | +4.05% | 4,841,440 | 8582億4745万 | +17.53% | 15.67 | 11.52 |
| 12/02 | 6,870 | 7,220 | 6,840 | 7,160 | +6.71% | 3,990,350 | 8248億3916万 | +12.51% | 15.06 | 11.07 |
| 11/29 | 6,650 | 6,770 | 6,630 | 6,710 | +1.36% | 1,519,220 | 7729億9871万 | +4.94% | 14.11 | 10.37 |
| 11/28 | 6,700 | 6,700 | 6,480 | 6,620 | +1.85% | 1,832,590 | 7626億3062万 | +2.67% | 13.92 | 10.23 |
| 11/27 | 6,400 | 6,790 | 6,400 | 6,500 | +1.4% | 3,443,550 | 7488億650万 | -0.05% | 13.67 | 10.05 |
| 11/26 | 6,030 | 6,450 | 6,020 | 6,410 | +4.4% | 1,458,660 | 7384億3841万 | -2.35% | 13.48 | 9.91 |
| 11/25 | 6,300 | 6,300 | 6,120 | 6,140 | -3% | 714,160 | 7073億3414万 | -7.38% | 12.92 | 9.49 |
| 11/22 | 6,370 | 6,420 | 6,280 | 6,330 | -0.16% | 800,550 | 7292億2233万 | -5.64% | 13.31 | 9.78 |
| 11/21 | 6,400 | 6,430 | 6,310 | 6,340 | -1.86% | 818,790 | 7303億7434万 | -6.32% | 13.34 | 9.8 |
| 11/20 | 6,580 | 6,580 | 6,450 | 6,460 | -1.07% | 1,108,480 | 7441億9846万 | -5.58% | 13.59 | 9.99 |
| 11/19 | 6,470 | 6,580 | 6,430 | 6,530 | +1.87% | 2,386,720 | 7522億6253万 | -4.91% | 13.74 | 10.09 |
| 11/18 | 6,320 | 6,450 | 6,290 | 6,410 | +2.4% | 2,116,900 | 7384億3841万 | -7.02% | 13.48 | 9.91 |
| 11/15 | 6,320 | 6,360 | 6,200 | 6,260 | +0.81% | 1,732,670 | 7211億5826万 | -9.55% | 13.17 | 9.68 |
| 11/14 | 6,040 | 6,360 | 6,020 | 6,210 | +3.16% | 3,924,840 | 7153億9821万 | -10.67% | 13.06 | 9.6 |
| 11/13 | 5,730 | 6,050 | 5,630 | 6,020 | +5.8% | 3,074,810 | 6935億1002万 | -13.72% | 12.66 | 9.31 |
| 11/12 | 5,500 | 5,790 | 5,470 | 5,690 | +1.79% | 1,990,850 | 6554億9369万 | -18.88% | 11.97 | 8.8 |
| 11/11 | 5,730 | 5,740 | 5,510 | 5,590 | -2.27% | 1,116,600 | 6439億7359万 | -21.05% | 11.76 | 8.64 |
| 11/08 | 5,760 | 5,890 | 5,650 | 5,720 | -1.21% | 1,219,610 | 6589億4972万 | -19.87% | 12.03 | 8.84 |
| 11/07 | 5,850 | 5,920 | 5,690 | 5,790 | +2.48% | 1,898,390 | 6670億1379万 | -19.59% | 12.18 | 8.95 |
| 11/06 | 5,750 | 5,970 | 5,650 | 5,650 | -3.42% | 2,194,500 | 6508億8565万 | -22.26% | 11.88 | 8.73 |
| 11/05 | 5,940 | 6,080 | 5,710 | 5,850 | -3.15% | 2,476,360 | 6739億2585万 | -20.38% | 12.31 | 9.04 |
| 11/01 | 6,360 | 6,380 | 5,960 | 6,040 | -1.95% | 3,067,410 | 6958億1404万 | -18.65% | 12.7 | 9.34 |
| 10/31 | 6,170 | 6,400 | 5,880 | 6,160 | -4.79% | 9,025,840 | 7096億3816万 | -17.67% | 12.96 | 9.52 |
| 10/30 | 6,620 | 6,650 | 6,470 | 6,470 | -18.82% | 4,412,430 | 7453億5047万 | -14.08% | 13.61 | 10 |
| 10/29 | 8,120 | 8,290 | 7,920 | 7,970 | -1.36% | 2,650,330 | 9181億5197万 | +5.08% | 16.76 | 12.32 |
| 10/28 | 7,980 | 8,220 | 7,920 | 8,080 | +2.15% | 1,753,410 | 9308億2408万 | +6.44% | 17 | 12.49 |
| 10/25 | 8,010 | 8,020 | 7,860 | 7,910 | -1.62% | 870,830 | 9112億3991万 | +4.22% | 16.64 | 12.23 |
| 10/24 | 7,980 | 8,050 | 7,960 | 8,040 | +0.5% | 845,460 | 9262億1604万 | +5.62% | 16.91 | 12.43 |
| 10/23 | 8,120 | 8,140 | 7,990 | 8,000 | -0.5% | 1,331,140 | 9216億800万 | +5.33% | 16.83 | 12.37 |
| 10/22 | 8,100 | 8,180 | 7,910 | 8,040 | +0.25% | 2,010,210 | 9262億1604万 | +6.25% | 16.91 | 12.43 |
| 10/21 | 8,120 | 8,220 | 7,940 | 8,020 | -1.11% | 2,650,440 | 9239億1202万 | +6.31% | 16.87 | 12.4 |
| 10/18 | 7,930 | 8,210 | 7,850 | 8,110 | +3.44% | 3,583,240 | 9342億8011万 | +7.87% | 17.06 | 12.54 |
| 10/17 | 8,340 | 8,450 | 7,770 | 7,840 | -4.27% | 5,305,950 | 9031億7584万 | +4.88% | 16.49 | 12.12 |
| 10/16 | 8,590 | 8,590 | 8,030 | 8,190 | +15.51% | 11,056,310 | 9434億9619万 | +9.7% | 17.23 | 12.66 |
| 10/15 | 7,180 | 7,220 | 7,020 | 7,090 | -1.66% | 949,070 | 8167億7509万 | -4.76% | 14.91 | 10.96 |
| 10/11 | 7,280 | 7,390 | 7,130 | 7,210 | +1.84% | 2,270,480 | 8305億9921万 | -3.57% | 15.17 | 11.15 |
| 10/10 | 7,120 | 7,210 | 7,020 | 7,080 | +0.85% | 1,275,940 | 8156億2308万 | -5.22% | 14.89 | 10.94 |
| 10/09 | 6,820 | 7,280 | 6,650 | 7,020 | +2.63% | 2,833,790 | 8087億1102万 | -6% | 14.77 | 10.85 |
| 10/08 | 6,740 | 6,930 | 6,560 | 6,840 | -1.44% | 1,949,350 | 7879億7484万 | -8.24% | 14.39 | 10.57 |
| 10/07 | 7,470 | 7,530 | 6,930 | 6,940 | -5.58% | 2,301,730 | 7994億9494万 | -6.82% | 14.6 | 10.73 |
| 10/04 | 7,000 | 7,550 | 7,000 | 7,350 | +4.4% | 3,829,980 | 8467億2735万 | -1.04% | 15.46 | 11.36 |
| 10/03 | 7,250 | 7,280 | 7,030 | 7,040 | -3.43% | 1,767,050 | 8110億1504万 | -4.52% | 14.81 | 10.88 |
| 10/02 | 7,450 | 7,550 | 7,200 | 7,290 | -2.41% | 1,736,120 | 8398億1529万 | -0.78% | 15.33 | 11.27 |
| 10/01 | 7,710 | 7,850 | 7,400 | 7,470 | -2.1% | 2,174,240 | 8605億5147万 | +2.62% | 15.71 | 11.55 |
| 09/30 | 7,820 | 7,860 | 7,530 | 7,630 | -2.18% | 1,860,670 | 8789億8363万 | +6.12% | 16.05 | 11.79 |
| 09/27 | 7,400 | 7,880 | 7,360 | 7,800 | +4.7% | 3,462,070 | 8985億6780万 | +9.6% | 16.41 | 12.06 |
| 09/26 | 7,210 | 7,710 | 7,200 | 7,450 | +1.22% | 3,260,010 | 8582億4745万 | +5.52% | 15.67 | 11.52 |
| 09/25 | 7,740 | 7,790 | 7,300 | 7,360 | -6.24% | 2,702,400 | 8478億7936万 | +4.74% | 15.48 | 11.38 |
| 09/24 | 8,060 | 8,200 | 7,850 | 7,850 | -3.33% | 1,799,380 | 9043億2785万 | +12.11% | 16.51 | 12.13 |
| 09/20 | 8,100 | 8,340 | 8,030 | 8,120 | +0.87% | 3,247,880 | 9354億3212万 | +16.85% | 17.08 | 12.55 |
| 09/19 | 8,550 | 8,560 | 7,980 | 8,050 | -5.07% | 7,083,390 | 9273億6805万 | +16.95% | 16.93 | 12.44 |
| 09/18 | 7,740 | 8,500 | 7,710 | 8,480 | +11.58% | 7,460,180 | 9769億448万 | +24.27% | 17.84 | 13.11 |
| 09/17 | 7,360 | 7,650 | 7,240 | 7,600 | +4.11% | 3,438,250 | 8755億2760万 | +12.66% | 15.99 | 11.75 |
| 09/13 | 7,440 | 7,520 | 7,210 | 7,300 | -2.14% | 1,934,920 | 8409億6730万 | +9.02% | 15.36 | 11.28 |
| 09/12 | 7,440 | 7,720 | 7,220 | 7,460 | +0.95% | 3,960,700 | 8593億9946万 | +11.53% | 15.69 | 11.53 |
| 09/11 | 6,870 | 7,560 | 6,720 | 7,390 | +5.27% | 5,100,710 | 8513億3539万 | +11.19% | 15.54 | 11.42 |
| 09/10 | 7,550 | 7,600 | 6,980 | 7,020 | -7.87% | 3,972,200 | 8087億1102万 | +6.43% | 14.77 | 10.85 |
| 09/09 | 7,960 | 8,080 | 7,460 | 7,620 | -0.39% | 3,215,690 | 8778億3162万 | +15.59% | 16.03 | 11.78 |
| 09/06 | 8,250 | 8,480 | 7,570 | 7,650 | -3.16% | 11,528,090 | 8812億8765万 | +15.98% | 16.09 | 11.83 |
| 09/05 | 7,180 | 7,980 | 7,140 | 7,900 | +12.22% | 11,346,110 | 9100億8790万 | +19.5% | 16.62 | 12.21 |
| 09/04 | 6,880 | 7,300 | 6,840 | 7,040 | +0.14% | 6,116,730 | 8110億1504万 | +6.63% | 14.81 | 10.88 |
| 09/03 | 6,750 | 7,400 | 6,520 | 7,030 | +5.56% | 10,065,810 | 8098億6303万 | +5.87% | 14.79 | 10.87 |
| 09/02 | 6,790 | 6,900 | 6,560 | 6,660 | -0.45% | 2,891,740 | 7672億3866万 | -0.98% | 14.01 | 10.3 |
| 08/30 | 6,720 | 6,860 | 6,420 | 6,690 | +4.21% | 4,340,720 | 7706億9469万 | -2.82% | 14.07 | 10.34 |
| 08/29 | 6,300 | 6,550 | 6,130 | 6,420 | +7% | 6,356,300 | 7395億9042万 | -8.39% | 13.5 | 9.92 |
| 08/28 | 6,280 | 6,960 | 5,880 | 6,000 | -6.25% | 11,807,370 | 6912億600万 | -15.97% | 12.62 | 9.27 |
| 08/27 | 5,520 | 6,540 | 5,350 | 6,400 | +14.7% | 10,254,570 | 7372億8640万 | -12.16% | 13.46 | 9.89 |
| 08/26 | 5,090 | 5,590 | 5,040 | 5,580 | +6.29% | 4,982,690 | 6428億2158万 | -24.8% | 11.74 | 8.63 |
| 08/23 | 5,970 | 6,050 | 5,220 | 5,250 | -9.48% | 4,800,050 | 6048億525万 | -30.83% | 11.04 | 8.12 |
| 08/22 | 6,300 | 6,310 | 5,760 | 5,800 | -9.09% | 3,259,930 | 6681億6580万 | -25.41% | 12.2 | 8.97 |
| 08/21 | 6,600 | 6,680 | 6,380 | 6,380 | -3.77% | 1,533,500 | 7347億9098万 | -19.77% | 13.42 | 9.86 |
| 08/20 | 6,690 | 6,830 | 6,560 | 6,630 | -1.34% | 2,267,760 | 7635億8373万 | -17.85% | 13.94 | 10.25 |
| 08/19 | 6,640 | 6,760 | 6,450 | 6,720 | +2.75% | 1,871,070 | 7739億4912万 | -18.11% | 14.13 | 10.39 |
| 08/16 | 6,390 | 6,720 | 6,330 | 6,540 | +1.24% | 2,021,210 | 7532億1834万 | -21.63% | 13.75 | 10.11 |
| 08/15 | 6,490 | 6,550 | 6,410 | 6,460 | -1.97% | 1,262,670 | 7440億466万 | -23.93% | 13.58 | 9.98 |
| 08/14 | 6,650 | 6,750 | 6,390 | 6,590 | +1.07% | 2,175,950 | 7589億7689万 | -23.81% | 13.86 | 10.18 |
| 08/13 | 6,640 | 6,780 | 6,430 | 6,520 | +2.84% | 3,098,170 | 7509億1492万 | -25.86% | 13.71 | 10.08 |
| 08/12 | 6,890 | 7,010 | 6,320 | 6,340 | -11.2% | 4,918,670 | 7301億8414万 | -29.41% | 13.33 | 9.8 |
| 08/09 | 6,880 | 7,160 | 6,530 | 7,140 | +11.91% | 5,980,910 | 8223億2094万 | -22.38% | 15.01 | 11.03 |
| 08/08 | 6,230 | 6,940 | 6,230 | 6,380 | +3.74% | 7,822,030 | 7347億9098万 | -31.93% | 13.42 | 9.86 |
| 08/07 | 6,500 | 6,970 | 6,130 | 6,150 | -10.87% | 9,441,500 | 7083億165万 | -35.91% | 12.93 | 9.5 |
| 08/06 | 7,320 | 7,460 | 6,900 | 6,900 | -10.62% | 5,285,790 | 7946億7990万 | -29.9% | 14.51 | 10.66 |
