株価チャート
2013/05/31～2013/10/24
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 |
| 10/24 | 2,033 | 2,053 | 2,010 | 2,025 | -0.49% | 12,800 | 191億5400万 | +3.74% | 12.32 | 0.87 |
| 10/23 | 2,058 | 2,060 | 2,020 | 2,035 | +0.25% | 6,800 | 192億4859万 | +4.73% | 12.38 | 0.87 |
| 10/22 | 2,058 | 2,058 | 2,020 | 2,030 | -0.61% | 6,800 | 192億130万 | +4.91% | 12.35 | 0.87 |
| 10/21 | 2,028 | 2,050 | 2,028 | 2,043 | +0.86% | 7,600 | 193億1953万 | +6.05% | 12.43 | 0.87 |
| 10/18 | 2,025 | 2,050 | 2,018 | 2,025 | +0.37% | 12,000 | 191億5400万 | +5.58% | 12.32 | 0.87 |
| 10/17 | 2,030 | 2,045 | 2,005 | 2,018 | -0.25% | 8,400 | 190億8306万 | +5.74% | 12.28 | 0.86 |
| 10/16 | 2,000 | 2,025 | 1,983 | 2,023 | +1% | 13,200 | 191億3036万 | +6.45% | 12.31 | 0.87 |
| 10/15 | 2,000 | 2,015 | 1,925 | 2,003 | -0.12% | 10,800 | 189億4118万 | +5.95% | 12.19 | 0.86 |
| 10/11 | 1,995 | 2,005 | 1,978 | 2,005 | +1.78% | 8,800 | 189億6483万 | +6.54% | 12.2 | 0.86 |
| 10/10 | 2,003 | 2,003 | 1,958 | 1,970 | -0.25% | 10,400 | 186億3377万 | +5.01% | 11.99 | 0.84 |
| 10/09 | 2,018 | 2,018 | 1,955 | 1,975 | -1.99% | 18,400 | 186億8106万 | +5.5% | 12.02 | 0.85 |
| 10/08 | 2,028 | 2,040 | 1,990 | 2,015 | +0.75% | 8,400 | 190億5942万 | +7.98% | 12.26 | 0.86 |
| 10/07 | 2,010 | 2,045 | 1,928 | 2,000 | +3.36% | 30,400 | 189億1753万 | +7.58% | 12.17 | 0.86 |
| 10/04 | 1,958 | 1,965 | 1,913 | 1,935 | -0.26% | 6,800 | 183億271万 | +4.2% | 11.77 | 0.83 |
| 10/03 | 1,935 | 1,973 | 1,895 | 1,940 | +0.39% | 17,200 | 183億5001万 | +4.08% | 11.81 | 0.83 |
| 10/02 | 1,985 | 2,023 | 1,933 | 1,933 | -1.02% | 14,000 | 182億7907万 | +3.34% | 11.76 | 0.83 |
| 10/01 | 1,938 | 1,980 | 1,938 | 1,953 | +0.77% | 10,800 | 184億6824万 | +3.91% | 11.88 | 0.84 |
| 09/30 | 1,950 | 2,033 | 1,925 | 1,938 | -2.02% | 18,400 | 183億2636万 | +2.46% | 11.79 | 0.83 |
| 09/27 | 1,910 | 1,978 | 1,893 | 1,978 | +3.4% | 12,800 | 187億471万 | +3.81% | 12.03 | 0.85 |
| 09/26 | 1,870 | 1,913 | 1,850 | 1,913 | +2.27% | 11,600 | 180億8989万 | +0.08% | 11.64 | 0.82 |
| 09/25 | 1,800 | 1,875 | 1,793 | 1,870 | +4.62% | 14,400 | 176億8789万 | -2.4% | 11.38 | 0.8 |
| 09/24 | 1,798 | 1,800 | 1,788 | 1,788 | -0.56% | 6,400 | 169億755万 | -7% | 10.88 | 0.77 |
| 09/20 | 1,813 | 1,815 | 1,793 | 1,798 | -0.83% | 5,200 | 170億213万 | -6.91% | 10.94 | 0.77 |
| 09/19 | 1,790 | 1,818 | 1,785 | 1,813 | +1.26% | 6,800 | 171億4401万 | -6.52% | 11.03 | 0.78 |
| 09/18 | 1,803 | 1,803 | 1,790 | 1,790 | 0% | 2,000 | 169億3119万 | -8.02% | 10.89 | 0.77 |
| 09/17 | 1,813 | 1,825 | 1,790 | 1,790 | -1.92% | 9,600 | 169億3119万 | -8.25% | 10.89 | 0.77 |
| 09/13 | 1,833 | 1,835 | 1,788 | 1,825 | +0.97% | 19,200 | 172億6225万 | -6.89% | 11.11 | 0.78 |
| 09/12 | 1,813 | 1,813 | 1,805 | 1,808 | -1.77% | 6,800 | 170億9672万 | -8.02% | 11 | 0.77 |
| 09/11 | 1,800 | 1,840 | 1,793 | 1,840 | +2.51% | 11,600 | 174億413万 | -6.6% | 11.2 | 0.79 |
| 09/10 | 1,795 | 1,838 | 1,778 | 1,795 | -0.97% | 30,400 | 169億7849万 | -8.98% | 10.92 | 0.77 |
| 09/09 | 1,780 | 1,813 | 1,763 | 1,813 | +1.97% | 7,200 | 171億4401万 | -8.27% | 11.03 | 0.78 |
| 09/06 | 1,783 | 1,788 | 1,778 | 1,778 | -1.11% | 6,800 | 168億1296万 | -10.14% | 10.82 | 0.76 |
| 09/05 | 1,835 | 1,855 | 1,780 | 1,798 | -2.84% | 11,200 | 170億213万 | -9.26% | 10.94 | 0.77 |
| 09/04 | 1,845 | 1,893 | 1,843 | 1,850 | -1.2% | 11,600 | 174億9872万 | -6.66% | 11.26 | 0.79 |
| 09/03 | 1,840 | 1,893 | 1,825 | 1,873 | +3.31% | 21,200 | 177億1154万 | -5.38% | 11.39 | 0.8 |
| 09/02 | 1,840 | 1,850 | 1,785 | 1,813 | -1.36% | 48,400 | 171億4401万 | -8.23% | 11.03 | 0.78 |
| 08/30 | 1,940 | 1,943 | 1,833 | 1,838 | -6.25% | 92,400 | 173億8048万 | -6.91% | 11.18 | 0.79 |
| 08/29 | 2,123 | 2,123 | 1,905 | 1,960 | -7.44% | 107,600 | 185億3918万 | -0.56% | 11.93 | 0.84 |
| 08/28 | 2,025 | 2,130 | 2,018 | 2,118 | +1.44% | 60,000 | 200億2894万 | +7.82% | 12.89 | 0.91 |
| 08/27 | 2,118 | 2,150 | 1,975 | 2,088 | -3.13% | 74,400 | 197億4518万 | +7.05% | 12.7 | 0.89 |
| 08/26 | 2,275 | 2,275 | 2,125 | 2,155 | -4.43% | 45,200 | 203億8364万 | +11.2% | 13.11 | 0.92 |
| 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 |
