株価チャート
2013/04/01~2013/08/23
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 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 5→1 |
2013 |
08/23 | 2,293 | 2,300 | 2,195 | 2,255 | -1.64% | 53,600 | 213億2952万 | +17.39% | 13.72 | 0.97 |
08/22 | 2,148 | 2,300 | 2,100 | 2,293 | +8.65% | 100,000 | 216億8422万 | +20.53% | 13.95 | 0.98 |
08/21 | 2,043 | 2,125 | 2,023 | 2,110 | +3.3% | 38,000 | 199億5800万 | +12.06% | 12.84 | 0.9 |
08/20 | 2,013 | 2,045 | 2,003 | 2,043 | +1.11% | 23,200 | 193億1953万 | +9.11% | 12.43 | 0.87 |
08/19 | 2,018 | 2,048 | 2,005 | 2,020 | +0.37% | 29,600 | 191億671万 | +8.37% | 12.29 | 0.86 |
08/16 | 1,998 | 2,013 | 1,990 | 2,013 | +0.63% | 16,800 | 190億3577万 | +8.43% | 12.25 | 0.86 |
08/15 | 1,990 | 2,010 | 1,990 | 2,000 | +1.14% | 12,800 | 189億1753万 | +8.23% | 12.17 | 0.86 |
08/14 | 1,940 | 2,000 | 1,940 | 1,978 | +2.2% | 35,200 | 187億471万 | +7.65% | 12.03 | 0.85 |
08/13 | 2,003 | 2,005 | 1,913 | 1,935 | -3.25% | 23,200 | 183億271万 | +5.91% | 11.78 | 0.83 |
08/12 | 1,973 | 2,030 | 1,968 | 2,000 | +2.56% | 35,600 | 189億1753万 | +10.07% | 12.17 | 0.86 |
08/09 | 1,950 | 1,963 | 1,935 | 1,950 | +0.39% | 21,200 | 184億4460万 | +8.09% | 11.87 | 0.83 |
08/08 | 1,903 | 1,968 | 1,900 | 1,943 | +2.91% | 54,000 | 183億7365万 | +8.4% | 11.82 | 0.83 |
08/07 | 1,920 | 1,925 | 1,888 | 1,888 | 0% | 24,400 | 178億5342万 | +6.04% | 11.49 | 0.81 |
08/06 | 1,878 | 1,900 | 1,863 | 1,888 | +1.34% | 14,800 | 178億5342万 | +6.58% | 11.49 | 0.81 |
08/05 | 1,848 | 1,875 | 1,848 | 1,863 | +0.68% | 14,800 | 176億1695万 | +5.7% | 11.33 | 0.8 |
08/02 | 1,850 | 1,850 | 1,813 | 1,850 | +1.37% | 15,600 | 174億9872万 | +5.53% | 11.26 | 0.79 |
08/01 | 1,795 | 1,825 | 1,763 | 1,825 | +2.1% | 12,400 | 172億6225万 | +4.64% | 11.11 | 0.78 |
07/31 | 1,763 | 1,788 | 1,763 | 1,788 | +0.7% | 2,800 | 169億755万 | +2.91% | 10.88 | 0.77 |
07/30 | 1,755 | 1,775 | 1,750 | 1,775 | 0% | 2,800 | 167億8931万 | +2.6% | 10.8 | 0.76 |
07/29 | 1,738 | 1,775 | 1,738 | 1,775 | +0.71% | 2,800 | 167億8931万 | +2.96% | 10.8 | 0.76 |
07/26 | 1,753 | 1,780 | 1,750 | 1,763 | -0.98% | 4,400 | 166億7108万 | +2.65% | 10.73 | 0.75 |
07/25 | 1,770 | 1,780 | 1,770 | 1,780 | 0% | 3,200 | 168億3660万 | +3.97% | 10.83 | 0.76 |
07/24 | 1,775 | 1,780 | 1,738 | 1,780 | -0.14% | 4,000 | 168億3660万 | +4.34% | 10.83 | 0.76 |
07/23 | 1,715 | 1,788 | 1,700 | 1,783 | +2.44% | 9,600 | 168億6025万 | +4.98% | 10.85 | 0.76 |
07/22 | 1,745 | 1,745 | 1,740 | 1,740 | -1.28% | 3,200 | 164億5825万 | +2.9% | 10.59 | 0.75 |
07/19 | 1,838 | 1,838 | 1,713 | 1,763 | -3.82% | 18,800 | 166億7108万 | +4.6% | 10.73 | 0.75 |
07/18 | 1,825 | 1,838 | 1,800 | 1,833 | -0.27% | 11,600 | 173億3319万 | +9.21% | 11.15 | 0.78 |
07/17 | 1,815 | 1,850 | 1,815 | 1,838 | +0.27% | 16,800 | 173億8048万 | +10.16% | 11.18 | 0.79 |
07/16 | 1,853 | 1,893 | 1,825 | 1,833 | 0% | 21,200 | 173億3319万 | +10.59% | 11.15 | 0.78 |
07/12 | 1,795 | 1,873 | 1,753 | 1,833 | +2.09% | 18,000 | 173億3319万 | +11.33% | 11.15 | 0.78 |
07/11 | 1,743 | 1,795 | 1,725 | 1,795 | +3.31% | 8,400 | 169億7849万 | +9.72% | 10.92 | 0.77 |
07/10 | 1,728 | 1,738 | 1,713 | 1,738 | +1.31% | 8,800 | 164億3461万 | +6.73% | 10.57 | 0.74 |
07/09 | 1,713 | 1,738 | 1,713 | 1,715 | +1.18% | 10,800 | 162億2178万 | +5.8% | 10.44 | 0.73 |
07/08 | 1,713 | 1,713 | 1,678 | 1,695 | +1.35% | 9,200 | 160億3261万 | +4.89% | 10.31 | 0.73 |
07/05 | 1,658 | 1,675 | 1,658 | 1,673 | +1.21% | 3,600 | 158億1979万 | +3.82% | 10.18 | 0.72 |
07/04 | 1,643 | 1,675 | 1,643 | 1,653 | +0.76% | 4,000 | 156億3061万 | +2.83% | 10.06 | 0.71 |
07/03 | 1,698 | 1,698 | 1,628 | 1,640 | -0.76% | 14,400 | 155億1238万 | +2.24% | 9.98 | 0.7 |
07/02 | 1,713 | 1,713 | 1,653 | 1,653 | -0.6% | 6,400 | 156億3061万 | +3.22% | 10.06 | 0.71 |
07/01 | 1,645 | 1,663 | 1,645 | 1,663 | +1.06% | 2,400 | 157億2520万 | +4.04% | 10.12 | 0.71 |
06/28 | 1,648 | 1,663 | 1,643 | 1,645 | +1.39% | 4,800 | 155億5967万 | +3.07% | 10.96 | 0.77 |
06/27 | 1,635 | 1,645 | 1,623 | 1,623 | -2.26% | 2,800 | 153億4685万 | +1.79% | 10.81 | 0.76 |
06/26 | 1,625 | 1,663 | 1,610 | 1,660 | +2.63% | 15,200 | 157億155万 | +4.21% | 11.06 | 0.78 |
06/25 | 1,613 | 1,623 | 1,580 | 1,618 | +0.31% | 3,200 | 152億9955万 | +1.67% | 10.77 | 0.76 |
06/24 | 1,623 | 1,625 | 1,613 | 1,613 | +0.94% | 3,200 | 152億5226万 | +1.42% | 10.74 | 0.76 |
06/21 | 1,590 | 1,598 | 1,538 | 1,598 | -2.29% | 9,200 | 151億1038万 | +0.6% | 10.64 | 0.75 |
06/20 | 1,650 | 1,650 | 1,625 | 1,635 | -0.15% | 6,800 | 154億6508万 | +3.09% | 10.89 | 0.77 |
06/19 | 1,590 | 1,638 | 1,590 | 1,638 | +3.15% | 5,200 | 154億8873万 | +3.51% | 10.91 | 0.77 |
06/18 | 1,588 | 1,588 | 1,588 | 1,588 | 0% | 400 | 150億1579万 | +0.6% | 10.57 | 0.74 |
06/17 | 1,588 | 1,588 | 1,588 | 1,588 | -0.78% | 400 | 150億1579万 | +0.73% | 10.57 | 0.74 |
06/14 | 1,583 | 1,600 | 1,583 | 1,600 | +1.11% | 1,200 | 151億3403万 | +1.65% | 10.66 | 0.75 |
06/12 | 1,573 | 1,583 | 1,543 | 1,583 | +0.32% | 8,000 | 149億6850万 | +0.8% | 10.54 | 0.74 |
06/11 | 1,563 | 1,578 | 1,563 | 1,578 | -0.32% | 1,200 | 149億2120万 | +0.48% | 10.51 | 0.74 |
06/10 | 1,565 | 1,583 | 1,565 | 1,583 | +2.1% | 2,000 | 149億6850万 | +0.73% | 10.54 | 0.74 |
06/07 | 1,550 | 1,550 | 1,550 | 1,550 | -1.59% | 4,000 | 146億6109万 | -1.02% | 10.32 | 0.73 |
06/06 | 1,570 | 1,583 | 1,553 | 1,575 | -1.25% | 4,000 | 148億9756万 | +0.83% | 10.49 | 0.74 |
06/05 | 1,595 | 1,595 | 1,578 | 1,595 | +1.11% | 2,000 | 150億8673万 | +2.57% | 10.62 | 0.75 |
06/04 | 1,563 | 1,588 | 1,563 | 1,578 | +0.16% | 3,200 | 149億2120万 | +1.91% | 10.51 | 0.74 |
06/03 | 1,583 | 1,590 | 1,575 | 1,575 | +0.16% | 2,400 | 148億9756万 | +2.21% | 10.49 | 0.74 |
05/31 | 1,550 | 1,573 | 1,550 | 1,573 | +0.48% | 1,200 | 148億7391万 | +2.58% | 10.47 | 0.74 |
05/30 | 1,565 | 1,565 | 1,565 | 1,565 | -1.57% | 400 | 148億297万 | +2.49% | 10.42 | 0.73 |
05/29 | 1,575 | 1,590 | 1,540 | 1,590 | +1.76% | 3,200 | 150億3944万 | +4.61% | 10.59 | 0.75 |
05/28 | 1,563 | 1,563 | 1,538 | 1,563 | -1.42% | 2,400 | 147億7932万 | +3.34% | 10.41 | 0.73 |
05/27 | 1,575 | 1,585 | 1,575 | 1,585 | -0.94% | 1,200 | 149億9214万 | +5.32% | 10.56 | 0.74 |
05/24 | 1,600 | 1,608 | 1,588 | 1,600 | 0% | 5,600 | 151億3403万 | +6.95% | 10.66 | 0.75 |
05/23 | 1,610 | 1,610 | 1,593 | 1,600 | -0.62% | 8,800 | 151億3403万 | +7.6% | 10.66 | 0.75 |
05/22 | 1,590 | 1,610 | 1,588 | 1,610 | +0.78% | 2,800 | 152億2861万 | +9% | 10.72 | 0.75 |
05/21 | 1,593 | 1,610 | 1,573 | 1,598 | -0.16% | 2,400 | 151億1038万 | +8.9% | 10.64 | 0.75 |
05/20 | 1,600 | 1,615 | 1,595 | 1,600 | +2.4% | 11,200 | 151億3403万 | +9.74% | 10.66 | 0.75 |
05/17 | 1,563 | 1,563 | 1,563 | 1,563 | +1.63% | 1,200 | 147億7932万 | +7.83% | 10.41 | 0.73 |
05/16 | 1,545 | 1,545 | 1,538 | 1,538 | -0.49% | 1,600 | 145億4285万 | +6.62% | 10.24 | 0.72 |
05/15 | 1,533 | 1,545 | 1,530 | 1,545 | +0.98% | 5,200 | 146億1379万 | +7.67% | 10.29 | 0.72 |
05/14 | 1,528 | 1,545 | 1,528 | 1,530 | +0.16% | 1,200 | 144億7191万 | +7.14% | 10.19 | 0.72 |
05/13 | 1,528 | 1,540 | 1,520 | 1,528 | -1.13% | 2,800 | 144億4827万 | +7.42% | 10.17 | 0.72 |
05/10 | 1,558 | 1,558 | 1,545 | 1,545 | +1.98% | 1,600 | 146億1379万 | +9.03% | 10.29 | 0.72 |
05/09 | 1,543 | 1,558 | 1,490 | 1,515 | -3.35% | 4,400 | 143億3003万 | +7.45% | 10.09 | 0.71 |
05/08 | 1,575 | 1,575 | 1,538 | 1,568 | -2.79% | 4,400 | 148億2662万 | +11.57% | 10.44 | 0.73 |
05/07 | 1,530 | 1,613 | 1,530 | 1,613 | +10.63% | 10,000 | 152億5226万 | +15.26% | 10.74 | 0.76 |
05/02 | 1,438 | 1,458 | 1,438 | 1,458 | +1.75% | 5,600 | 137億8615万 | +4.78% | 9.71 | 0.68 |
05/01 | 1,420 | 1,433 | 1,418 | 1,433 | +0.88% | 2,000 | 135億4968万 | +3.06% | 9.54 | 0.67 |
04/30 | 1,440 | 1,440 | 1,403 | 1,420 | +0.35% | 4,000 | 134億3145万 | +2.08% | 9.46 | 0.67 |
04/26 | 1,415 | 1,415 | 1,415 | 1,415 | +1.43% | 400 | 133億8415万 | +1.65% | 9.43 | 0.66 |
04/25 | 1,395 | 1,395 | 1,395 | 1,395 | +0.72% | 400 | 131億9498万 | +0.22% | 9.29 | 0.65 |
04/24 | 1,413 | 1,413 | 1,385 | 1,385 | -1.6% | 2,800 | 131億39万 | -0.57% | 9.23 | 0.65 |
04/23 | 1,468 | 1,468 | 1,408 | 1,408 | +0.54% | 6,000 | 133億1321万 | +0.9% | 9.38 | 0.66 |
04/22 | 1,413 | 1,413 | 1,400 | 1,400 | +0.72% | 2,800 | 132億4227万 | +0.36% | 9.33 | 0.66 |
04/19 | 1,390 | 1,390 | 1,390 | 1,390 | +1.09% | 400 | 131億4768万 | -0.36% | 9.26 | 0.65 |
04/18 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,200 | 130億580万 | -1.43% | 9.16 | 0.64 |
04/17 | 1,355 | 1,375 | 1,355 | 1,375 | +0.55% | 2,000 | 130億580万 | -1.57% | 9.16 | 0.64 |
04/16 | 1,348 | 1,368 | 1,348 | 1,368 | +0.74% | 800 | 129億3486万 | -2.18% | 9.11 | 0.64 |
04/15 | 1,358 | 1,358 | 1,358 | 1,358 | -0.18% | 800 | 128億4027万 | -3.04% | 9.04 | 0.64 |
04/12 | 1,363 | 1,385 | 1,348 | 1,360 | -1.09% | 7,600 | 128億6392万 | -3% | 9.06 | 0.64 |
04/11 | 1,378 | 1,378 | 1,375 | 1,375 | +0.36% | 2,400 | 130億580万 | -2% | 9.16 | 0.64 |
04/10 | 1,365 | 1,383 | 1,360 | 1,370 | -0.36% | 6,400 | 129億5851万 | -2.49% | 9.13 | 0.64 |
04/09 | 1,398 | 1,398 | 1,350 | 1,375 | 0% | 5,600 | 130億580万 | -2.34% | 9.16 | 0.64 |
04/08 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 800 | 130億580万 | -2.48% | 9.16 | 0.64 |
04/05 | 1,385 | 1,410 | 1,375 | 1,375 | -0.54% | 2,800 | 130億580万 | -2.62% | 9.16 | 0.64 |
04/04 | 1,383 | 1,383 | 1,383 | 1,383 | -0.36% | 400 | 130億7674万 | -2.16% | 9.21 | 0.65 |
04/03 | 1,388 | 1,388 | 1,388 | 1,388 | +0.91% | 1,200 | 131億2404万 | -1.8% | 9.24 | 0.65 |
04/02 | 1,380 | 1,403 | 1,375 | 1,375 | -1.43% | 3,200 | 130億580万 | -2.69% | 9.16 | 0.64 |
04/01 | 1,408 | 1,433 | 1,395 | 1,395 | -0.89% | 2,000 | 131億9498万 | -1.27% | 9.29 | 0.65 |