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 |
---|
2019 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 5→1 |
2013 |
12/30 | 1,900 | 1,903 | 1,885 | 1,903 | +0.13% | 4,000 | 179億9530万 | -4.16% | 11.58 | 0.81 |
12/27 | 1,850 | 1,900 | 1,838 | 1,900 | +2.7% | 24,400 | 179億7166万 | -4.43% | 11.56 | 0.81 |
12/26 | 1,825 | 1,863 | 1,815 | 1,850 | -3.14% | 47,600 | 174億9872万 | -7.08% | 11.26 | 0.79 |
12/25 | 1,905 | 1,928 | 1,890 | 1,910 | -0.78% | 79,600 | 180億6624万 | -4.36% | 11.62 | 0.82 |
12/24 | 1,950 | 1,950 | 1,900 | 1,925 | -1.28% | 29,200 | 182億813万 | -3.65% | 11.71 | 0.82 |
12/20 | 2,005 | 2,005 | 1,928 | 1,950 | -2.74% | 30,000 | 184億4460万 | -2.5% | 11.87 | 0.83 |
12/19 | 2,000 | 2,005 | 1,995 | 2,005 | +0.25% | 10,800 | 189億6483万 | +0.25% | 12.2 | 0.86 |
12/18 | 2,003 | 2,015 | 2,000 | 2,000 | -1.23% | 18,000 | 189億1753万 | +0.15% | 12.17 | 0.86 |
12/17 | 2,020 | 2,025 | 2,013 | 2,025 | +0.87% | 9,600 | 191億5400万 | +1.55% | 12.32 | 0.87 |
12/16 | 2,003 | 2,010 | 2,000 | 2,008 | -0.5% | 11,200 | 189億8847万 | +0.88% | 12.22 | 0.86 |
12/13 | 2,015 | 2,023 | 2,013 | 2,018 | -0.12% | 18,400 | 190億8306万 | +1.59% | 12.28 | 0.86 |
12/12 | 2,038 | 2,038 | 2,020 | 2,020 | 0% | 9,200 | 191億671万 | +1.97% | 12.29 | 0.86 |
12/11 | 2,033 | 2,043 | 2,020 | 2,020 | -0.74% | 11,200 | 191億671万 | +2.12% | 12.29 | 0.86 |
12/10 | 2,025 | 2,035 | 2,023 | 2,035 | +0.99% | 5,200 | 192億4859万 | +3.14% | 12.38 | 0.87 |
12/09 | 2,040 | 2,040 | 2,013 | 2,015 | 0% | 2,800 | 190億5942万 | +2.34% | 12.26 | 0.86 |
12/06 | 2,025 | 2,025 | 1,998 | 2,015 | 0% | 4,400 | 190億5942万 | +2.49% | 12.26 | 0.86 |
12/05 | 2,008 | 2,015 | 2,008 | 2,015 | +0.5% | 4,800 | 190億5942万 | +2.54% | 12.26 | 0.86 |
12/04 | 2,025 | 2,025 | 2,000 | 2,005 | -0.99% | 8,000 | 189億6483万 | +2.14% | 12.2 | 0.86 |
12/03 | 2,038 | 2,043 | 2,025 | 2,025 | +0.62% | 12,800 | 191億5400万 | +3.11% | 12.32 | 0.87 |
12/02 | 1,988 | 2,050 | 1,988 | 2,013 | +0.63% | 13,200 | 190億3577万 | +2.47% | 12.25 | 0.86 |
11/29 | 1,988 | 2,000 | 1,985 | 2,000 | +0.63% | 7,200 | 189億1753万 | +1.83% | 12.17 | 0.86 |
11/28 | 2,000 | 2,000 | 1,988 | 1,988 | -0.63% | 2,400 | 187億9930万 | +1.15% | 12.09 | 0.85 |
11/27 | 1,993 | 2,000 | 1,973 | 2,000 | +0.38% | 4,000 | 189億1753万 | +1.68% | 12.17 | 0.86 |
11/26 | 1,995 | 2,000 | 1,988 | 1,993 | -0.13% | 8,800 | 188億4659万 | +1.24% | 12.12 | 0.85 |
11/25 | 1,955 | 1,995 | 1,953 | 1,995 | +1.79% | 14,800 | 188億7024万 | +1.27% | 12.14 | 0.85 |
11/22 | 2,000 | 2,000 | 1,960 | 1,960 | -1.88% | 8,800 | 185億3918万 | -0.56% | 11.93 | 0.84 |
11/21 | 1,995 | 1,998 | 1,993 | 1,998 | +0.38% | 3,200 | 188億9389万 | +1.24% | 12.16 | 0.86 |
11/20 | 1,943 | 1,990 | 1,940 | 1,990 | +2.45% | 5,200 | 188億2295万 | +0.81% | 12.11 | 0.85 |
11/19 | 1,963 | 1,963 | 1,933 | 1,943 | -1.02% | 4,800 | 183億7365万 | -1.65% | 11.82 | 0.83 |
11/18 | 1,975 | 1,978 | 1,963 | 1,963 | +0.64% | 1,600 | 185億6283万 | -0.73% | 11.94 | 0.84 |
11/15 | 1,933 | 1,950 | 1,918 | 1,950 | +0.91% | 6,800 | 184億4460万 | -1.42% | 11.87 | 0.83 |
11/14 | 1,918 | 1,933 | 1,918 | 1,933 | -0.26% | 2,400 | 182億7907万 | -2.35% | 11.76 | 0.83 |
11/13 | 1,938 | 1,938 | 1,938 | 1,938 | +0.78% | 1,200 | 183億2636万 | -2.25% | 11.79 | 0.83 |
11/12 | 1,905 | 1,925 | 1,900 | 1,923 | +1.18% | 6,400 | 181億8448万 | -3.1% | 11.7 | 0.82 |
11/11 | 1,900 | 1,948 | 1,900 | 1,900 | 0% | 3,600 | 179億7166万 | -4.28% | 11.56 | 0.81 |
11/08 | 1,895 | 1,915 | 1,895 | 1,900 | -1.3% | 3,200 | 179億7166万 | -4.38% | 11.56 | 0.81 |
11/07 | 1,943 | 1,943 | 1,913 | 1,925 | +0.39% | 3,600 | 182億813万 | -3.17% | 11.71 | 0.82 |
11/06 | 1,925 | 1,943 | 1,915 | 1,918 | -0.39% | 8,400 | 181億3719万 | -3.59% | 11.67 | 0.82 |
11/05 | 1,940 | 1,940 | 1,910 | 1,925 | -0.65% | 10,800 | 182億813万 | -3.27% | 11.71 | 0.82 |
11/01 | 1,995 | 1,995 | 1,938 | 1,938 | -2.64% | 10,000 | 183億2636万 | -2.74% | 11.79 | 0.83 |
10/31 | 1,985 | 2,013 | 1,980 | 1,990 | +1.27% | 18,800 | 188億2295万 | -0.05% | 12.11 | 0.85 |
10/30 | 2,040 | 2,158 | 1,955 | 1,965 | -3.68% | 84,000 | 185億8648万 | -1.06% | 11.96 | 0.84 |
10/29 | 2,025 | 2,068 | 2,010 | 2,040 | +0.87% | 12,400 | 192億9588万 | +3.08% | 12.41 | 0.87 |
10/28 | 2,028 | 2,028 | 1,985 | 2,023 | +1.13% | 7,200 | 191億3036万 | +2.72% | 12.31 | 0.87 |
10/25 | 2,013 | 2,020 | 1,998 | 2,000 | -1.23% | 15,200 | 189億1753万 | +1.99% | 12.17 | 0.86 |
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 |