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 |
|---|
| 2015 | 8/1, 株式分割 1→5 |
| 2013 |
| 12/30 | 62 | 71 | 62 | 66 | +3.14% | 2,367,000 | 16億2002万 | +31.2% | - | 8.9 |
| 12/27 | 58 | 65 | 58 | 64 | -3.34% | 1,879,000 | 15億7063万 | +29.8% | - | 8.63 |
| 12/26 | 54 | 66 | 52 | 66 | +21.4% | 1,312,000 | 16億2496万 | +34.29% | - | 8.93 |
| 12/25 | 59 | 59 | 51 | 54 | -3.21% | 2,197,500 | 13億3849万 | +12.92% | - | 7.36 |
| 12/24 | 51 | 58 | 48 | 56 | +26.13% | 4,658,500 | 13億8294万 | +19.15% | - | 7.6 |
| 12/20 | 45 | 45 | 43 | 44 | +3.26% | 252,000 | 10億6984万 | -5.53% | - | 5.88 |
| 12/19 | 45 | 46 | 43 | 43 | -4.44% | 275,000 | 10億3610万 | -8.51% | - | 5.69 |
| 12/18 | 46 | 47 | 45 | 45 | -3.43% | 156,500 | 10億8429万 | -4.26% | - | 5.96 |
| 12/17 | 48 | 48 | 45 | 47 | -0.85% | 143,000 | 11億2285万 | -0.85% | - | 6.17 |
| 12/16 | 48 | 49 | 47 | 47 | -2.89% | 252,500 | 11億3248万 | 0% | - | 6.22 |
| 12/13 | 48 | 49 | 47 | 48 | -0.82% | 214,500 | 11億6622万 | +5.22% | - | 6.41 |
| 12/12 | 49 | 52 | 48 | 49 | -2.4% | 236,000 | 11億7586万 | +6.09% | - | 6.46 |
| 12/11 | 51 | 52 | 49 | 50 | +3.31% | 639,000 | 12億477万 | +8.7% | - | 6.62 |
| 12/10 | 53 | 53 | 48 | 48 | -10.04% | 698,500 | 11億6622万 | +5.22% | - | 6.41 |
| 12/09 | 54 | 55 | 50 | 54 | -1.47% | 1,042,500 | 12億9633万 | +16.96% | - | 7.12 |
| 12/06 | 56 | 59 | 53 | 55 | -1.44% | 1,256,500 | 13億1561万 | +18.7% | - | 7.23 |
| 12/05 | 60 | 70 | 53 | 55 | -3.48% | 8,320,500 | 13億3489万 | +20.43% | - | 7.34 |
| 12/04 | 55 | 58 | 52 | 57 | +8.71% | 1,504,000 | 13億8308万 | +24.78% | - | 7.6 |
| 12/03 | 52 | 63 | 50 | 53 | +6.45% | 6,833,500 | 12億7224万 | +17.33% | - | 6.99 |
| 12/02 | 40 | 55 | 39 | 50 | +22.77% | 3,418,500 | 11億9513万 | +10.22% | - | 6.57 |
| 11/29 | 41 | 42 | 40 | 40 | -1.46% | 146,500 | 9億7345万 | -10.22% | - | 5.35 |
| 11/28 | 38 | 41 | 38 | 41 | +2.5% | 187,500 | 9億8791万 | -10.87% | - | 5.43 |
| 11/27 | 42 | 42 | 39 | 40 | -4.31% | 519,000 | 9億6382万 | -14.89% | - | 5.3 |
| 11/26 | 42 | 43 | 41 | 42 | -2.79% | 306,000 | 10億719万 | -11.06% | - | 5.54 |
| 11/25 | 45 | 45 | 42 | 43 | -4.87% | 215,000 | 10億3610万 | -8.51% | - | 5.69 |
| 11/22 | 50 | 50 | 45 | 45 | +0.44% | 617,500 | 10億8911万 | -5.83% | - | 5.99 |
| 11/21 | 43 | 50 | 42 | 45 | +6.64% | 1,962,500 | 10億8429万 | -6.25% | - | 5.96 |
| 11/20 | 43 | 43 | 42 | 42 | -0.47% | 43,000 | 10億1683万 | -13.88% | - | 5.59 |
| 11/19 | 43 | 44 | 42 | 42 | -1.4% | 109,000 | 10億2164万 | -13.47% | - | 5.61 |
| 11/18 | 43 | 44 | 40 | 43 | -3.15% | 214,500 | 10億3610万 | -12.24% | - | 5.69 |
| 11/15 | 46 | 46 | 43 | 44 | +0.45% | 176,500 | 10億6984万 | -9.39% | - | 5.88 |
| 11/14 | 43 | 46 | 42 | 44 | +6.25% | 192,000 | 10億6502万 | -11.6% | - | 5.85 |
| 11/13 | 42 | 43 | 41 | 42 | -2.8% | 266,500 | 10億237万 | -18.43% | - | 5.51 |
| 11/12 | 42 | 43 | 41 | 43 | +6.47% | 197,500 | 10億3128万 | -16.08% | - | 5.67 |
| 11/11 | 45 | 46 | 40 | 40 | -12.61% | 764,500 | 9億6863万 | -21.18% | - | 5.32 |
| 11/08 | 46 | 47 | 45 | 46 | +0.44% | 49,000 | 11億839万 | -9.8% | - | 6.09 |
| 11/07 | 48 | 49 | 46 | 46 | -7.29% | 318,000 | 11億357万 | -10.2% | - | 6.07 |
| 11/06 | 51 | 51 | 48 | 49 | -3.14% | 137,500 | 11億9031万 | -1.2% | - | 6.54 |
| 11/05 | 51 | 54 | 50 | 51 | +3.66% | 242,000 | 12億2887万 | +4.08% | - | 6.75 |
| 11/01 | 53 | 53 | 48 | 49 | -6.11% | 383,000 | 11億8549万 | +0.41% | - | 6.52 |
| 10/31 | 48 | 54 | 48 | 52 | +6.94% | 280,500 | 12億6260万 | +9.17% | - | 6.94 |
| 10/30 | 51 | 52 | 47 | 49 | -3.16% | 268,500 | 11億8067万 | +4.26% | - | 6.49 |
| 10/29 | 52 | 53 | 49 | 51 | -3.07% | 200,000 | 12億1923万 | +10% | - | 6.7 |
| 10/28 | 54 | 56 | 52 | 52 | -3.33% | 234,000 | 12億5778万 | +13.48% | - | 6.91 |
| 10/25 | 53 | 55 | 52 | 54 | +0.37% | 347,500 | 13億115万 | +20% | - | 7.15 |
| 10/24 | 53 | 54 | 53 | 54 | -1.82% | 258,000 | 12億9633万 | +22.27% | - | 7.12 |
| 10/23 | 51 | 60 | 51 | 55 | +6.61% | 1,360,000 | 13億2043万 | +24.55% | - | 7.26 |
| 10/22 | 49 | 53 | 49 | 51 | +0.78% | 373,000 | 12億3850万 | +19.53% | - | 6.81 |
| 10/21 | 51 | 52 | 47 | 51 | -2.67% | 562,500 | 12億2887万 | +21.43% | - | 6.75 |
| 10/18 | 54 | 54 | 52 | 52 | -2.96% | 317,000 | 12億6260万 | +24.76% | - | 6.94 |
| 10/17 | 55 | 57 | 52 | 54 | -3.91% | 1,035,500 | 13億115万 | +31.71% | - | 7.15 |
| 10/16 | 47 | 59 | 47 | 56 | +23.25% | 4,141,000 | 13億5416万 | +40.5% | - | 7.44 |
| 10/15 | 49 | 51 | 45 | 46 | -12.64% | 1,040,500 | 10億9875万 | +14% | - | 6.04 |
| 10/11 | 50 | 53 | 50 | 52 | +0.38% | 676,000 | 12億5778万 | +33.85% | - | 6.91 |
| 10/10 | 55 | 57 | 49 | 52 | -6.47% | 1,644,500 | 12億5296万 | +33.33% | - | 6.89 |
| 10/09 | 60 | 63 | 54 | 56 | -8.85% | 3,000,000 | 13億3970万 | +46.32% | - | 7.36 |
| 10/08 | 52 | 64 | 51 | 61 | +26.03% | 9,942,000 | 14億6982万 | +64.86% | - | 8.08 |
| 10/07 | 39 | 48 | 39 | 48 | +26.04% | 3,617,500 | 11億6622万 | +34.44% | - | 6.41 |
| 10/04 | 40 | 40 | 34 | 38 | -11.52% | 1,163,000 | 9億2526万 | +9.71% | - | 5.09 |
| 10/03 | 43 | 55 | 42 | 43 | +4.83% | 7,477,500 | 10億4574万 | +24% | - | 5.75 |
| 10/02 | 31 | 41 | 31 | 41 | +31.85% | 3,896,500 | 9億9755万 | +21.76% | - | 5.48 |
| 10/01 | 33 | 33 | 30 | 31 | -4.27% | 155,000 | 7億5659万 | -4.85% | - | 4.16 |
| 10/01 | 株式分割 1→100 |
| 09/30 | 34 | 35 | 31 | 33 | -3.53% | 186,000 | 7億9033万 | -0.61% | - | 4.34 |
| 09/27 | 34 | 36 | 33 | 34 | +6.25% | 535,000 | 8億1924万 | +6.25% | - | 4.5 |
| 09/26 | 33 | 36 | 30 | 32 | +3.23% | 219,000 | 7億7105万 | 0% | - | 4.24 |
| 09/25 | 33 | 35 | 31 | 31 | -5.72% | 354,000 | 7億4696万 | -3.13% | - | 4.12 |
| 09/24 | 32 | 33 | 32 | 33 | -2.26% | 224,500 | 7億9226万 | +6.06% | - | 4.37 |
| 09/20 | 33 | 34 | 33 | 34 | 0% | 87,500 | 8億1057万 | +8.52% | - | 4.47 |
| 09/19 | 35 | 35 | 34 | 34 | -4.65% | 200,500 | 8億1057万 | +8.52% | - | 4.47 |
| 09/18 | 35 | 35 | 35 | 35 | +0.68% | 54,500 | 8億5008万 | +17.6% | - | 4.68 |
| 09/17 | 36 | 37 | 35 | 35 | -1.02% | 97,500 | 8億4430万 | +16.8% | - | 4.65 |
| 09/13 | 35 | 37 | 35 | 35 | -2.21% | 141,000 | 8億5298万 | +22.07% | - | 4.7 |
| 09/12 | 36 | 37 | 35 | 36 | -3.16% | 261,000 | 8億7225万 | +24.83% | - | 4.81 |
| 09/11 | 35 | 38 | 34 | 37 | -1.63% | 574,000 | 9億68万 | +33.5% | - | 4.96 |
| 09/10 | 40 | 45 | 37 | 38 | +2.15% | 1,323,000 | 9億1562万 | +35.71% | - | 5.04 |
| 09/09 | 36 | 40 | 35 | 37 | +6.23% | 393,000 | 8億9635万 | +37.78% | - | 4.94 |
| 09/06 | 37 | 37 | 35 | 35 | -4.11% | 207,000 | 8億4382万 | +34.69% | - | 4.65 |
| 09/05 | 37 | 39 | 36 | 37 | +0.16% | 265,000 | 8億7996万 | +40.46% | - | 4.85 |
| 09/04 | 37 | 40 | 36 | 36 | +5.25% | 1,213,500 | 8億7852万 | +45.84% | - | 4.84 |
| 09/03 | 34 | 39 | 34 | 35 | -16.73% | 1,798,000 | 8億3466万 | +38.56% | - | 4.6 |
| 09/02 | 36 | 43 | 35 | 42 | +19.54% | 5,118,000 | 10億237万 | +73.33% | - | 5.52 |
| 08/30 | 35 | 35 | 34 | 35 | +20.83% | 830,000 | 8億3852万 | +51.3% | - | 4.62 |
| 08/29 | 24 | 29 | 24 | 29 | +26.32% | 1,555,000 | 6億9395万 | +25.22% | - | 3.82 |
| 08/28 | 22 | 23 | 22 | 23 | +4.4% | 179,500 | 5億4937万 | -0.87% | - | 3.03 |
| 08/27 | 21 | 22 | 21 | 22 | +1.68% | 59,500 | 5億2624万 | -5.04% | - | 2.9 |
| 08/26 | 21 | 22 | 20 | 21 | -3.24% | 145,500 | 5億1757万 | -6.61% | - | 2.85 |
| 08/23 | 23 | 23 | 22 | 22 | 0% | 131,000 | 5億3492万 | -3.48% | - | 2.95 |
| 08/22 | 23 | 24 | 21 | 22 | -4.31% | 121,000 | 5億3492万 | -3.48% | - | 2.95 |
| 08/21 | 24 | 24 | 23 | 23 | 0% | 34,000 | 5億5901万 | -3.33% | - | 3.08 |
| 08/20 | 23 | 24 | 23 | 23 | -2.11% | 41,000 | 5億5901万 | -3.33% | - | 3.08 |
| 08/19 | 24 | 24 | 23 | 24 | -0.42% | 26,000 | 5億7106万 | -1.25% | - | 3.15 |
| 08/16 | 23 | 24 | 22 | 24 | +1.1% | 89,000 | 5億7347万 | -0.83% | - | 3.16 |
| 08/15 | 24 | 24 | 23 | 24 | -2.73% | 100,500 | 5億6720万 | -1.92% | - | 3.13 |
| 08/14 | 25 | 25 | 24 | 24 | -3.89% | 221,000 | 5億8311万 | +0.83% | - | 3.21 |
| 08/13 | 24 | 25 | 23 | 25 | +11.12% | 376,500 | 6億672万 | +4.92% | - | 3.34 |
| 08/12 | 22 | 23 | 22 | 23 | +1.61% | 88,000 | 5億4600万 | -9.36% | - | 3.01 |
| 08/09 | 22 | 24 | 22 | 22 | +2.76% | 214,000 | 5億3732万 | -10.8% | - | 2.96 |
| 08/08 | 21 | 22 | 21 | 22 | +1.4% | 74,000 | 5億2287万 | -13.2% | - | 2.88 |
| 08/07 | 22 | 22 | 21 | 21 | -4.38% | 149,500 | 5億1564万 | -14.4% | - | 2.84 |
| 08/06 | 22 | 23 | 22 | 22 | +0.18% | 80,000 | 5億3925万 | -10.48% | - | 2.97 |
