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 |
---|
2014 | 1/1, 株式分割 1→20 |
2013 |
12/30 | 188 | 189 | 138 | 138 | -22.47% | 8,487,700 | 31億7053万 | +58.62% | - | 18.92 |
12/27 | 178 | 178 | 178 | 178 | +39.06% | 1,145,100 | 40億8952万 | +111.9% | - | 24.4 |
12/26 | 120 | 128 | 117 | 128 | +31.28% | 2,944,400 | 408億4961万 | +62.03% | - | 243.72 |
12/25 | 95 | 98 | 85 | 98 | +3.17% | 1,027,380 | 15億5579万 | +26.62% | - | 9.28 |
12/24 | 85 | 98 | 85 | 95 | +15.95% | 977,060 | 15億792万 | +26% | - | 9 |
12/20 | 81 | 84 | 80 | 82 | +1.94% | 494,240 | 13億48万 | +10.14% | - | 7.76 |
12/19 | 81 | 86 | 80 | 80 | -1.96% | 738,500 | 12億7575万 | +9.52% | - | 7.61 |
12/18 | 85 | 90 | 79 | 82 | +2.58% | 615,620 | 13億128万 | +13.26% | - | 7.76 |
12/17 | 81 | 85 | 78 | 80 | +1.27% | 507,040 | 12億6857万 | +11.97% | - | 7.57 |
12/16 | 75 | 92 | 75 | 79 | -3.15% | 1,214,000 | 12億5261万 | +10.56% | - | 7.47 |
12/13 | 65 | 82 | 65 | 81 | +21.88% | 1,764,380 | 12億9330万 | +15.79% | - | 7.72 |
12/12 | 61 | 73 | 61 | 67 | -6.34% | 1,558,560 | 10億6113万 | -5% | - | 6.33 |
12/11 | 76 | 78 | 70 | 71 | -10.24% | 597,480 | 11億3293万 | 0% | - | 6.76 |
12/10 | 84 | 84 | 79 | 79 | -7.49% | 328,420 | 12億6218万 | +9.86% | - | 7.53 |
12/09 | 86 | 88 | 83 | 86 | -4.74% | 542,240 | 13億6431万 | +18.75% | - | 8.14 |
12/06 | 84 | 90 | 81 | 90 | -0.28% | 899,660 | 14億3212万 | +26.41% | - | 8.54 |
12/05 | 94 | 104 | 90 | 90 | -14.29% | 1,039,180 | 14億3611万 | +28.57% | - | 8.57 |
12/04 | 86 | 105 | 81 | 105 | +16.99% | 891,600 | 16億7547万 | +54.41% | - | 10 |
12/03 | 94 | 100 | 80 | 90 | +8.72% | 1,549,080 | 14億3212万 | +38.08% | - | 8.54 |
12/02 | 75 | 83 | 73 | 83 | +22.21% | 1,807,880 | 13億1724万 | +31.03% | - | 7.86 |
11/29 | 61 | 74 | 60 | 68 | +11.65% | 1,259,840 | 10億7788万 | +10.74% | - | 6.43 |
11/28 | 62 | 64 | 59 | 61 | +2.54% | 273,060 | 9億6539万 | +0.83% | - | 5.76 |
11/27 | 58 | 60 | 56 | 59 | +2.61% | 193,340 | 9億4145万 | -1.67% | - | 5.62 |
11/26 | 56 | 59 | 56 | 58 | 0% | 140,160 | 9億1752万 | -2.54% | - | 5.47 |
11/25 | 58 | 60 | 52 | 58 | -3.44% | 751,240 | 9億1752万 | -0.86% | - | 5.47 |
11/22 | 62 | 67 | 59 | 60 | -3.17% | 882,880 | 9億5023万 | +4.47% | - | 5.67 |
11/21 | 59 | 62 | 57 | 62 | +2.5% | 724,820 | 9億4341万 | +9.82% | - | 5.63 |
11/20 | 59 | 69 | 59 | 60 | +2.48% | 1,460,340 | 9億2040万 | +9.09% | - | 5.49 |
11/19 | 58 | 62 | 58 | 59 | -4.1% | 760,740 | 8億9816万 | +8.43% | - | 5.36 |
11/18 | 60 | 65 | 57 | 61 | +5.26% | 1,235,700 | 9億3651万 | +15.19% | - | 5.59 |
11/15 | 60 | 63 | 56 | 58 | -0.85% | 1,567,760 | 8億8972万 | +11.54% | - | 5.31 |
11/14 | 61 | 62 | 53 | 59 | -4.02% | 2,421,880 | 8億9739万 | +14.71% | - | 5.35 |
11/13 | 64 | 67 | 61 | 61 | -8.83% | 935,900 | 9億3497万 | +21.9% | - | 5.58 |
11/12 | 67 | 73 | 63 | 67 | -2.05% | 1,195,440 | 10億2548万 | +39.27% | - | 6.12 |
11/11 | 73 | 82 | 60 | 68 | -12.44% | 3,504,360 | 10億4696万 | +45.21% | - | 6.25 |
11/08 | 81 | 97 | 72 | 78 | -7.97% | 1,964,800 | 11億9575万 | +73.22% | - | 7.13 |
11/07 | 101 | 126 | 78 | 85 | -15.72% | 4,065,660 | 12億9930万 | +92.5% | - | 7.75 |
11/06 | 101 | 101 | 101 | 101 | +24.84% | 1,425,980 | 15億4167万 | +145.12% | - | 9.2 |
11/05 | 81 | 81 | 81 | 81 | +22.9% | 135,160 | 12億3487万 | +106.41% | - | 7.37 |
11/01 | 55 | 66 | 53 | 66 | +29.7% | 1,979,660 | 10億477万 | +77.03% | - | 5.99 |
10/31 | 44 | 51 | 44 | 51 | +17.44% | 1,398,660 | 7億7467万 | +44.29% | - | 4.62 |
10/30 | 40 | 46 | 40 | 43 | +6.44% | 325,720 | 6億5962万 | +22.86% | - | 3.94 |
10/29 | 38 | 41 | 38 | 40 | +4.12% | 116,680 | 6億1973万 | +18.82% | - | 3.7 |
10/28 | 39 | 40 | 38 | 39 | -3% | 169,840 | 5億9519万 | +14.12% | - | 3.55 |
10/25 | 41 | 42 | 40 | 40 | -1.6% | 213,340 | 6億1360万 | +17.65% | - | 3.66 |
10/24 | 42 | 44 | 40 | 41 | -7.82% | 332,760 | 6億2357万 | +19.56% | - | 3.72 |
10/23 | 39 | 47 | 39 | 44 | +11.36% | 941,440 | 6億7649万 | +33.64% | - | 4.04 |
10/22 | 35 | 40 | 35 | 40 | +14.29% | 766,260 | 6億746万 | +20% | - | 3.62 |
10/21 | 35 | 35 | 34 | 35 | -0.86% | 37,260 | 5億2425万 | +8.28% | - | 3.13 |
10/18 | 35 | 35 | 34 | 35 | -0.14% | 34,460 | 5億2879万 | +9.22% | - | 3.15 |
10/17 | 35 | 36 | 34 | 35 | +3.55% | 38,260 | 5億2955万 | +9.38% | - | 3.16 |
10/16 | 34 | 35 | 33 | 34 | +4% | 45,060 | 5億1139万 | +5.62% | - | 3.05 |
10/15 | 34 | 35 | 32 | 33 | +1.56% | 83,940 | 4億9172万 | +1.56% | - | 2.93 |
10/11 | 35 | 36 | 32 | 32 | -7.11% | 197,840 | 4億8416万 | 0% | - | 2.89 |
10/10 | 33 | 36 | 31 | 34 | +10.24% | 211,120 | 5億2123万 | +7.66% | - | 3.11 |
10/09 | 32 | 32 | 30 | 31 | +3.31% | 76,840 | 4億7281万 | -2.34% | - | 2.82 |
10/08 | 30 | 31 | 29 | 30 | +0.83% | 84,960 | 4億5768万 | -5.47% | - | 2.73 |
10/07 | 30 | 30 | 29 | 30 | 0% | 116,940 | 4億5390万 | -6.25% | - | 2.71 |
10/04 | 31 | 31 | 30 | 30 | -3.23% | 105,340 | 4億5390万 | -6.25% | - | 2.71 |
10/03 | 30 | 32 | 30 | 31 | +0.32% | 121,560 | 4億6903万 | -3.13% | - | 2.8 |
10/02 | 32 | 32 | 30 | 31 | -2.22% | 81,240 | 4億6751万 | -6.36% | - | 2.79 |
10/01 | 31 | 32 | 30 | 32 | +1.44% | 136,880 | 4億7811万 | -4.24% | - | 2.85 |
09/30 | 31 | 32 | 31 | 31 | -0.48% | 24,960 | 4億7784万 | -5.61% | - | 2.85 |
09/27 | 32 | 33 | 30 | 31 | -2.49% | 171,600 | 4億8014万 | -5.15% | - | 2.86 |
09/26 | 33 | 33 | 32 | 32 | -1.68% | 95,640 | 4億9241万 | -2.73% | - | 2.94 |
09/25 | 33 | 34 | 32 | 33 | -1.06% | 53,280 | 5億85万 | -1.06% | - | 2.99 |
09/24 | 33 | 34 | 32 | 33 | -1.49% | 162,680 | 5億622万 | 0% | - | 3.02 |
09/20 | 34 | 34 | 33 | 34 | 0% | 83,440 | 4億9962万 | +1.52% | - | 2.98 |
09/19 | 35 | 35 | 33 | 34 | -4.29% | 104,840 | 4億9962万 | +1.52% | - | 2.98 |
09/18 | 32 | 36 | 32 | 35 | +9.72% | 167,040 | 5億2199万 | +6.06% | - | 3.11 |
09/17 | 32 | 32 | 32 | 32 | +0.31% | 42,300 | 4億7575万 | -3.33% | - | 2.84 |
09/13 | 32 | 33 | 31 | 32 | -2.45% | 25,340 | 4億7426万 | -3.64% | - | 2.83 |
09/12 | 33 | 33 | 31 | 33 | -1.21% | 46,360 | 4億8619万 | -1.21% | - | 2.9 |
09/11 | 33 | 33 | 32 | 33 | +2.33% | 43,500 | 4億9216万 | 0% | - | 2.94 |
09/10 | 32 | 34 | 32 | 32 | -0.62% | 98,260 | 4億8097万 | -2.27% | - | 2.87 |
09/09 | 33 | 33 | 32 | 32 | +1.25% | 5,960 | 4億8396万 | -1.67% | - | 2.89 |
09/06 | 32 | 33 | 32 | 32 | +0.16% | 19,920 | 4億7799万 | -2.88% | - | 2.85 |
09/05 | 33 | 33 | 32 | 32 | -0.93% | 16,920 | 4億7725万 | -3.03% | - | 2.85 |
09/04 | 33 | 33 | 32 | 32 | -2.12% | 26,520 | 4億8172万 | -2.12% | - | 2.87 |
09/03 | 33 | 34 | 32 | 33 | -0.75% | 22,880 | 4億9216万 | 0% | - | 2.94 |
09/02 | 34 | 34 | 32 | 33 | -2.78% | 45,600 | 4億9589万 | +0.76% | - | 2.96 |
08/30 | 33 | 34 | 32 | 34 | +3.64% | 31,240 | 5億1006万 | +3.64% | - | 3.04 |
08/29 | 33 | 34 | 33 | 33 | +2.96% | 21,800 | 4億9216万 | 0% | - | 2.94 |
08/28 | 33 | 34 | 32 | 32 | -4.04% | 15,400 | 4億7799万 | -2.88% | - | 2.85 |
08/27 | 32 | 33 | 32 | 33 | -0.15% | 21,200 | 4億9813万 | +1.21% | - | 2.97 |
08/26 | 34 | 34 | 32 | 33 | +1.52% | 37,420 | 4億9887万 | +1.36% | - | 2.98 |
08/23 | 31 | 33 | 31 | 33 | +5.95% | 43,040 | 4億9141万 | -0.15% | - | 2.93 |
08/22 | 31 | 31 | 31 | 31 | -1.74% | 30,720 | 4億6382万 | -5.76% | - | 2.77 |
08/21 | 32 | 32 | 31 | 32 | -2.47% | 26,600 | 4億5677万 | -4.09% | - | 2.73 |
08/20 | 32 | 33 | 32 | 32 | -0.61% | 9,880 | 4億6832万 | -1.67% | - | 2.79 |
08/19 | 32 | 33 | 32 | 33 | +1.56% | 21,660 | 4億7120万 | -1.06% | - | 2.81 |
08/16 | 32 | 32 | 32 | 32 | -0.92% | 12,440 | 4億6399万 | -2.58% | - | 2.77 |
08/15 | 32 | 33 | 31 | 32 | +2.37% | 58,460 | 4億6832万 | -1.67% | - | 2.79 |
08/14 | 33 | 33 | 31 | 32 | -5.23% | 30,160 | 4億5749万 | -3.94% | - | 2.73 |
08/13 | 33 | 34 | 33 | 33 | +2.29% | 26,720 | 4億8275万 | +1.36% | - | 2.88 |
08/12 | 33 | 33 | 32 | 33 | -0.76% | 24,240 | 4億7192万 | -0.91% | - | 2.82 |
08/09 | 33 | 33 | 32 | 33 | +2.33% | 22,060 | 4億7553万 | -0.15% | - | 2.84 |
08/08 | 33 | 34 | 32 | 32 | -6.26% | 49,500 | 4億6471万 | -2.42% | - | 2.77 |
08/07 | 34 | 35 | 33 | 34 | +0.29% | 18,160 | 4億9574万 | +4.09% | - | 2.96 |
08/06 | 34 | 35 | 33 | 34 | +1.33% | 47,460 | 4億9429万 | +3.79% | - | 2.95 |