株価チャート
2013/06/17~2013/11/08
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 | 10/1, 株式併合 10→1 |
2013 |
11/08 | 1,520 | 1,550 | 1,510 | 1,530 | -1.29% | 36,000 | 178億4819万 | -2.36% | 33.58 | 0.36 |
11/07 | 1,580 | 1,580 | 1,540 | 1,550 | -1.27% | 11,600 | 180億8150万 | -1.08% | 34.02 | 0.36 |
11/06 | 1,530 | 1,570 | 1,530 | 1,570 | +1.29% | 16,400 | 183億1481万 | +0.19% | 34.46 | 0.37 |
11/05 | 1,560 | 1,560 | 1,540 | 1,550 | -0.64% | 16,900 | 180億8150万 | -1.02% | 34.02 | 0.36 |
11/01 | 1,600 | 1,600 | 1,560 | 1,560 | -1.89% | 26,600 | 181億9816万 | -0.45% | 34.24 | 0.36 |
10/31 | 1,580 | 1,600 | 1,570 | 1,590 | 0% | 12,800 | 185億4812万 | +1.47% | 34.9 | 0.37 |
10/30 | 1,570 | 1,600 | 1,570 | 1,590 | +1.92% | 22,300 | 185億4812万 | +1.6% | 34.9 | 0.37 |
10/29 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 8,000 | 181億9816万 | -0.13% | 34.24 | 0.36 |
10/28 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 10,700 | 183億1481万 | +0.51% | 34.46 | 0.37 |
10/25 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 17,800 | 183億1481万 | +0.64% | 34.46 | 0.37 |
10/24 | 1,600 | 1,600 | 1,560 | 1,590 | -0.63% | 20,400 | 185億4812万 | +1.99% | 34.9 | 0.37 |
10/23 | 1,630 | 1,630 | 1,600 | 1,600 | -1.23% | 13,300 | 186億6478万 | +2.83% | 35.12 | 0.37 |
10/22 | 1,630 | 1,640 | 1,610 | 1,620 | -1.22% | 18,900 | 188億9809万 | +4.31% | 35.56 | 0.38 |
10/21 | 1,660 | 1,660 | 1,620 | 1,640 | +1.23% | 34,300 | 191億3140万 | +5.87% | 36 | 0.38 |
10/18 | 1,590 | 1,670 | 1,590 | 1,620 | +2.53% | 180,600 | 188億9809万 | +4.92% | 35.56 | 0.38 |
10/17 | 1,580 | 1,590 | 1,570 | 1,580 | 0% | 23,500 | 184億3147万 | +2.66% | 34.68 | 0.37 |
10/16 | 1,560 | 1,590 | 1,560 | 1,580 | -0.63% | 12,700 | 184億3147万 | +2.86% | 34.68 | 0.37 |
10/15 | 1,580 | 1,590 | 1,560 | 1,590 | +1.92% | 30,300 | 185億4812万 | +3.79% | 34.9 | 0.37 |
10/11 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 6,500 | 181億9816万 | +1.96% | 34.24 | 0.36 |
10/10 | 1,550 | 1,560 | 1,540 | 1,560 | 0% | 16,500 | 181億9816万 | +2.16% | 34.24 | 0.36 |
10/09 | 1,510 | 1,560 | 1,500 | 1,560 | +4% | 13,300 | 181億9816万 | +2.36% | 34.24 | 0.36 |
10/08 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 6,900 | 174億9823万 | -1.25% | 32.92 | 0.35 |
10/07 | 1,500 | 1,510 | 1,490 | 1,500 | -0.66% | 10,700 | 174億9823万 | -1.06% | 32.92 | 0.35 |
10/04 | 1,510 | 1,520 | 1,500 | 1,510 | -0.66% | 12,100 | 176億1488万 | -0.4% | 33.14 | 0.35 |
10/03 | 1,540 | 1,540 | 1,520 | 1,520 | -0.65% | 4,300 | 177億3154万 | +0.4% | 33.36 | 0.36 |
10/02 | 1,550 | 1,560 | 1,530 | 1,530 | -1.29% | 11,900 | 178億4819万 | +1.12% | 33.58 | 0.36 |
10/01 | 1,550 | 1,560 | 1,540 | 1,550 | +0.65% | 12,500 | 180億8150万 | +2.58% | 34.02 | 0.36 |
09/30 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 10,600 | 179億6485万 | +2.12% | 33.8 | 0.36 |
09/27 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 17,400 | 184億3147万 | +4.91% | 34.68 | 0.37 |
09/26 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 14,900 | 181億9816万 | +3.86% | 34.24 | 0.36 |
09/25 | 1,540 | 1,540 | 1,520 | 1,540 | +0.65% | 17,500 | 179億6485万 | +2.74% | 33.8 | 0.36 |
09/24 | 1,520 | 1,530 | 1,510 | 1,530 | -0.65% | 18,300 | 178億4819万 | +2.34% | 33.58 | 0.36 |
09/20 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 11,800 | 179億6485万 | +3.22% | 33.8 | 0.36 |
09/19 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 14,000 | 179億6485万 | +3.43% | 33.8 | 0.36 |
09/18 | 1,530 | 1,530 | 1,510 | 1,530 | +0.66% | 9,500 | 178億4819万 | +2.96% | 33.58 | 0.36 |
09/17 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 8,200 | 177億3154万 | +2.43% | 33.36 | 0.36 |
09/13 | 1,510 | 1,530 | 1,490 | 1,530 | +1.32% | 31,900 | 178億4819万 | +3.31% | 33.58 | 0.36 |
09/12 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 9,100 | 176億1488万 | +2.17% | 33.14 | 0.35 |
09/11 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 11,600 | 176億1488万 | +2.37% | 33.14 | 0.35 |
09/10 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 7,900 | 176億1488万 | +2.51% | 33.14 | 0.35 |
09/09 | 1,500 | 1,510 | 1,500 | 1,500 | +0.67% | 4,600 | 174億9823万 | +1.97% | 32.93 | 0.35 |
09/06 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 11,700 | 173億8157万 | +1.36% | 32.71 | 0.35 |
09/05 | 1,490 | 1,530 | 1,480 | 1,520 | +2.01% | 38,300 | 177億3154万 | +3.4% | 33.36 | 0.36 |
09/04 | 1,480 | 1,490 | 1,460 | 1,490 | +0.68% | 7,100 | 173億8157万 | +1.57% | 32.71 | 0.35 |
09/03 | 1,470 | 1,490 | 1,470 | 1,480 | +2.07% | 5,200 | 172億6492万 | +1.09% | 32.49 | 0.35 |
09/02 | 1,470 | 1,480 | 1,450 | 1,450 | +1.4% | 11,100 | 169億1495万 | -0.82% | 31.83 | 0.34 |
08/30 | 1,480 | 1,480 | 1,430 | 1,430 | -3.38% | 9,700 | 166億8164万 | -2.05% | 31.39 | 0.33 |
08/29 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 6,100 | 172億6492万 | +1.23% | 32.49 | 0.35 |
08/28 | 1,480 | 1,480 | 1,470 | 1,480 | -0.67% | 6,100 | 172億6492万 | +1.23% | 32.49 | 0.35 |
08/27 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 4,500 | 173億8157万 | +1.85% | 32.71 | 0.35 |
08/26 | 1,480 | 1,490 | 1,470 | 1,480 | 0% | 14,200 | 172億6492万 | +1.09% | 32.49 | 0.35 |
08/23 | 1,480 | 1,490 | 1,470 | 1,480 | 0% | 9,800 | 172億6492万 | +1.09% | 32.49 | 0.35 |
08/22 | 1,490 | 1,500 | 1,470 | 1,480 | 0% | 11,600 | 172億6492万 | +1.09% | 32.49 | 0.35 |
08/21 | 1,470 | 1,490 | 1,460 | 1,480 | 0% | 13,400 | 172億6492万 | +1.02% | 32.49 | 0.35 |
08/20 | 1,440 | 1,480 | 1,430 | 1,480 | +2.78% | 19,100 | 172億6492万 | +0.95% | 32.49 | 0.35 |
08/19 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 6,300 | 167億9830万 | -1.84% | 31.61 | 0.34 |
08/16 | 1,470 | 1,470 | 1,450 | 1,460 | -0.68% | 4,500 | 170億3161万 | -0.68% | 32.05 | 0.34 |
08/15 | 1,470 | 1,490 | 1,470 | 1,470 | 0% | 16,300 | 171億4826万 | -0.07% | 32.27 | 0.34 |
08/14 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 2,600 | 171億4826万 | -0.14% | 32.27 | 0.34 |
08/13 | 1,450 | 1,470 | 1,450 | 1,470 | +2.08% | 6,000 | 171億4826万 | -0.2% | 32.27 | 0.34 |
08/12 | 1,430 | 1,460 | 1,430 | 1,440 | -0.69% | 6,300 | 167億9830万 | -2.37% | 31.61 | 0.34 |
08/09 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 4,400 | 169億1495万 | -1.89% | 31.83 | 0.34 |
08/08 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 5,300 | 169億1495万 | -2.03% | 31.83 | 0.34 |
08/07 | 1,470 | 1,470 | 1,440 | 1,450 | -1.36% | 8,100 | 169億1495万 | -2.16% | 31.83 | 0.34 |
08/06 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 7,000 | 171億4826万 | -1.01% | 32.27 | 0.34 |
08/05 | 1,460 | 1,480 | 1,460 | 1,480 | 0% | 4,600 | 172億6492万 | -0.4% | 32.49 | 0.35 |
08/02 | 1,450 | 1,480 | 1,450 | 1,480 | +2.78% | 8,700 | 172億6492万 | -0.54% | 32.49 | 0.35 |
08/01 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 7,200 | 167億9830万 | -3.29% | 31.61 | 0.34 |
07/31 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 9,400 | 164億4833万 | -5.43% | 30.95 | 0.33 |
07/30 | 1,420 | 1,440 | 1,420 | 1,430 | +0.7% | 5,500 | 166億8164万 | -4.28% | 31.39 | 0.33 |
07/29 | 1,450 | 1,460 | 1,420 | 1,420 | -2.74% | 13,200 | 165億6499万 | -5.08% | 31.17 | 0.33 |
07/26 | 1,480 | 1,480 | 1,460 | 1,460 | -2.67% | 12,200 | 170億3161万 | -2.54% | 32.05 | 0.34 |
07/25 | 1,500 | 1,510 | 1,480 | 1,500 | 0% | 9,400 | 174億9823万 | +0.07% | 32.93 | 0.35 |
07/24 | 1,490 | 1,500 | 1,480 | 1,500 | 0% | 6,300 | 174億9823万 | 0% | 32.93 | 0.35 |
07/23 | 1,470 | 1,500 | 1,470 | 1,500 | +0.67% | 5,900 | 174億9823万 | +0.07% | 32.93 | 0.35 |
07/22 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 7,500 | 173億8157万 | -0.53% | 32.71 | 0.35 |
07/19 | 1,490 | 1,500 | 1,480 | 1,480 | -1.99% | 13,200 | 172億6492万 | -1.07% | 32.49 | 0.35 |
07/18 | 1,500 | 1,510 | 1,490 | 1,510 | 0% | 15,700 | 176億1488万 | +1.07% | 33.14 | 0.35 |
07/17 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 12,100 | 176億1488万 | +1.14% | 33.14 | 0.35 |
07/16 | 1,490 | 1,520 | 1,490 | 1,490 | -1.32% | 9,100 | 173億8157万 | -0.13% | 32.71 | 0.35 |
07/12 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 12,400 | 176億1488万 | +1.34% | 33.14 | 0.35 |
07/11 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 6,500 | 174億9823万 | +0.94% | 32.93 | 0.35 |
07/10 | 1,490 | 1,520 | 1,480 | 1,480 | -1.99% | 15,500 | 172億6492万 | -0.27% | 32.49 | 0.35 |
07/09 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 13,800 | 176億1488万 | +1.75% | 33.14 | 0.35 |
07/08 | 1,520 | 1,520 | 1,500 | 1,520 | +0.66% | 11,800 | 177億3154万 | +2.43% | 33.36 | 0.36 |
07/05 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 5,400 | 176億1488万 | +1.82% | 33.14 | 0.35 |
07/04 | 1,490 | 1,510 | 1,490 | 1,500 | -0.66% | 7,500 | 174億9823万 | +1.08% | 32.93 | 0.35 |
07/03 | 1,510 | 1,510 | 1,480 | 1,510 | 0% | 11,000 | 176億1488万 | +1.82% | 33.14 | 0.35 |
07/02 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 12,900 | 176億1488万 | +1.89% | 33.14 | 0.35 |
07/01 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 16,200 | 176億1488万 | +1.89% | 33.14 | 0.35 |
06/28 | 1,530 | 1,530 | 1,490 | 1,510 | -0.66% | 15,500 | 176億1488万 | +1.82% | 33.17 | 0.35 |
06/27 | 1,490 | 1,520 | 1,490 | 1,520 | +2.01% | 11,000 | 177億3154万 | +2.36% | 33.39 | 0.36 |
06/26 | 1,520 | 1,520 | 1,480 | 1,490 | 0% | 20,300 | 173億8157万 | +0.34% | 32.73 | 0.35 |
06/25 | 1,490 | 1,490 | 1,480 | 1,490 | +0.68% | 8,500 | 173億8157万 | 0% | 32.73 | 0.35 |
06/24 | 1,490 | 1,500 | 1,470 | 1,480 | +0.68% | 9,400 | 172億6492万 | -0.94% | 32.51 | 0.35 |
06/21 | 1,450 | 1,490 | 1,450 | 1,470 | -0.68% | 31,000 | 171億4826万 | -1.67% | 32.29 | 0.34 |
06/20 | 1,490 | 1,500 | 1,470 | 1,480 | -1.99% | 10,600 | 172億6492万 | -1.07% | 32.51 | 0.35 |
06/19 | 1,490 | 1,510 | 1,490 | 1,510 | +2.03% | 20,600 | 176億1488万 | +0.94% | 33.17 | 0.35 |
06/18 | 1,480 | 1,500 | 1,470 | 1,480 | +0.68% | 22,900 | 172億6492万 | -1.07% | 32.51 | 0.35 |
06/17 | 1,440 | 1,480 | 1,440 | 1,470 | +0.68% | 14,000 | 171億4826万 | -1.87% | 32.29 | 0.34 |