株価チャート
2013/06/12～2013/11/05
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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2013 |
| 11/05 | 915 | 920 | 913 | 919 | +0.33% | 44,200 | 171億1501万 | -1.29% | 7.38 | 0.97 |
| 11/01 | 931 | 931 | 911 | 916 | -1.98% | 48,400 | 170億5914万 | -2.03% | 7.35 | 0.97 |
| 10/31 | 927 | 936 | 925 | 935 | +0.48% | 27,400 | 174億367万 | -0.48% | 7.5 | 0.99 |
| 10/30 | 944 | 946 | 927 | 930 | -0.53% | 82,600 | 173億1987万 | -1.27% | 7.47 | 0.98 |
| 10/29 | 945 | 945 | 935 | 935 | -1.27% | 54,000 | 174億1299万 | -1.16% | 7.51 | 0.99 |
| 10/28 | 940 | 948 | 940 | 947 | +0.11% | 54,800 | 176億3647万 | -0.32% | 7.6 | 1 |
| 10/25 | 945 | 950 | 937 | 946 | +0.75% | 50,200 | 176億1784万 | -0.84% | 7.59 | 1 |
| 10/24 | 940 | 940 | 932 | 939 | 0% | 65,200 | 174億8748万 | -1.98% | 7.54 | 0.99 |
| 10/23 | 948 | 953 | 936 | 939 | -1.21% | 40,200 | 174億8748万 | -2.49% | 7.54 | 0.99 |
| 10/22 | 955 | 960 | 949 | 951 | -0.42% | 48,400 | 177億165万 | -1.71% | 7.63 | 1 |
| 10/21 | 951 | 959 | 950 | 955 | +0.47% | 57,000 | 177億7614万 | -1.8% | 7.66 | 1.01 |
| 10/18 | 977 | 982 | 949 | 950 | -2.31% | 101,200 | 176億9234万 | -2.66% | 7.63 | 1 |
| 10/17 | 935 | 973 | 931 | 973 | +7.58% | 141,800 | 181億1137万 | -0.87% | 7.81 | 1.03 |
| 10/16 | 927 | 927 | 903 | 904 | -2.8% | 40,200 | 168億3566万 | -8.22% | 7.26 | 0.96 |
| 10/15 | 947 | 947 | 925 | 930 | -0.96% | 64,800 | 173億1987万 | -6.06% | 7.47 | 0.98 |
| 10/11 | 900 | 940 | 900 | 939 | +4.97% | 96,400 | 174億8748万 | -5.63% | 7.54 | 0.99 |
| 10/10 | 865 | 895 | 864 | 895 | +3.65% | 95,200 | 166億5873万 | -10.46% | 7.18 | 0.95 |
| 10/09 | 865 | 865 | 858 | 863 | -0.4% | 52,400 | 160億7209万 | -14.21% | 6.93 | 0.91 |
| 10/08 | 879 | 880 | 855 | 867 | -2.26% | 91,000 | 161億3728万 | -14.46% | 6.96 | 0.92 |
| 10/07 | 891 | 895 | 885 | 887 | -0.34% | 54,800 | 165億975万 | -13.09% | 7.12 | 0.94 |
| 10/04 | 924 | 925 | 888 | 890 | -4.35% | 130,000 | 165億6562万 | -13.47% | 7.14 | 0.94 |
| 10/03 | 952 | 952 | 930 | 930 | -2.82% | 78,600 | 173億1987万 | -10.14% | 7.47 | 0.98 |
| 10/02 | 980 | 983 | 952 | 957 | -2.3% | 68,200 | 178億2270万 | -8.07% | 7.68 | 1.01 |
| 10/01 | 1,001 | 1,002 | 971 | 980 | -2.39% | 93,200 | 182億4173万 | -6.45% | 7.86 | 1.04 |
| 09/30 | 1,012 | 1,012 | 1,004 | 1,004 | -0.79% | 46,000 | 186億8870万 | -4.52% | 8.06 | 1.06 |
| 09/27 | 1,009 | 1,015 | 1,007 | 1,012 | +0.1% | 29,800 | 188億3769万 | -4.03% | 8.12 | 1.07 |
| 09/26 | 1,028 | 1,028 | 1,003 | 1,011 | -1.56% | 35,200 | 188億1906万 | -4.4% | 8.11 | 1.07 |
| 09/25 | 1,025 | 1,028 | 1,023 | 1,027 | +0.59% | 43,600 | 191億1704万 | -3.16% | 8.24 | 1.08 |
| 09/24 | 1,035 | 1,037 | 1,018 | 1,021 | -1.4% | 54,800 | 190億530万 | -4% | 8.19 | 1.08 |
| 09/20 | 1,045 | 1,045 | 1,032 | 1,035 | -0.91% | 23,400 | 192億7534万 | -2.91% | 8.31 | 1.09 |
| 09/19 | 1,060 | 1,060 | 1,030 | 1,045 | -0.62% | 46,600 | 194億5226万 | -2.29% | 8.39 | 1.1 |
| 09/18 | 1,060 | 1,061 | 1,043 | 1,051 | -0.71% | 26,800 | 195億7331万 | -1.96% | 8.44 | 1.11 |
| 09/17 | 1,060 | 1,088 | 1,055 | 1,059 | +0.38% | 19,000 | 197億1299万 | -1.72% | 8.5 | 1.12 |
| 09/13 | 1,051 | 1,067 | 1,050 | 1,055 | -0.47% | 36,200 | 196億3850万 | -2.45% | 8.47 | 1.11 |
| 09/12 | 1,070 | 1,071 | 1,058 | 1,060 | -1.21% | 19,600 | 197億3161万 | -2.44% | 8.51 | 1.12 |
| 09/11 | 1,073 | 1,076 | 1,068 | 1,073 | +0.14% | 8,000 | 199億7372万 | -1.79% | 8.61 | 1.13 |
| 09/10 | 1,065 | 1,074 | 1,065 | 1,071 | +1.18% | 20,000 | 199億4578万 | -2.37% | 8.6 | 1.13 |
| 09/09 | 1,068 | 1,074 | 1,051 | 1,059 | +1.88% | 16,000 | 197億1299万 | -4.03% | 8.5 | 1.12 |
| 09/06 | 1,052 | 1,052 | 1,036 | 1,039 | -0.29% | 19,000 | 193億4983万 | -6.31% | 8.34 | 1.1 |
| 09/05 | 1,067 | 1,067 | 1,038 | 1,042 | -0.71% | 19,400 | 194億570万 | -6.55% | 8.37 | 1.1 |
| 09/04 | 1,045 | 1,055 | 1,042 | 1,050 | -1.36% | 17,200 | 195億4538万 | -6.38% | 8.43 | 1.11 |
| 09/03 | 1,046 | 1,065 | 1,042 | 1,064 | +1.72% | 17,400 | 198億1542万 | -5.59% | 8.54 | 1.12 |
| 09/02 | 1,050 | 1,050 | 1,027 | 1,046 | -0.43% | 26,600 | 194億8020万 | -7.6% | 8.4 | 1.11 |
| 08/30 | 1,065 | 1,076 | 1,051 | 1,051 | -1.78% | 26,600 | 195億6400万 | -7.69% | 8.43 | 1.11 |
| 08/29 | 1,068 | 1,071 | 1,063 | 1,070 | +0.19% | 26,400 | 199億1785万 | -6.68% | 8.59 | 1.13 |
| 08/28 | 1,072 | 1,074 | 1,068 | 1,068 | -2.24% | 25,000 | 198億8060万 | -7.34% | 8.57 | 1.13 |
| 08/27 | 1,086 | 1,099 | 1,075 | 1,092 | +0.55% | 21,200 | 203億3688万 | -5.7% | 8.77 | 1.15 |
| 08/26 | 1,099 | 1,099 | 1,085 | 1,086 | -1.18% | 10,200 | 202億2514万 | -6.62% | 8.72 | 1.15 |
| 08/23 | 1,075 | 1,127 | 1,075 | 1,099 | +2.47% | 38,600 | 204億6724万 | -5.91% | 8.82 | 1.16 |
| 08/22 | 1,080 | 1,080 | 1,068 | 1,073 | -0.83% | 23,000 | 199億7372万 | -8.49% | 8.61 | 1.13 |
| 08/21 | 1,096 | 1,098 | 1,081 | 1,082 | -1.32% | 25,600 | 201億4133万 | -8.19% | 8.68 | 1.14 |
| 08/20 | 1,103 | 1,106 | 1,096 | 1,096 | -0.59% | 29,200 | 204億1137万 | -7.35% | 8.8 | 1.16 |
| 08/19 | 1,100 | 1,114 | 1,095 | 1,103 | +0.27% | 31,400 | 205億3243万 | -7.12% | 8.85 | 1.17 |
| 08/16 | 1,100 | 1,105 | 1,096 | 1,100 | -0.36% | 44,800 | 204億7656万 | -7.76% | 8.83 | 1.16 |
| 08/15 | 1,110 | 1,123 | 1,098 | 1,104 | -0.76% | 52,800 | 205億5105万 | -7.73% | 8.86 | 1.17 |
| 08/14 | 1,074 | 1,134 | 1,058 | 1,112 | -5.28% | 159,800 | 207億935万 | -7.33% | 8.93 | 1.18 |
| 08/13 | 1,168 | 1,174 | 1,151 | 1,174 | +0.51% | 42,800 | 218億6401万 | -2.57% | 9.42 | 1.24 |
| 08/12 | 1,167 | 1,173 | 1,157 | 1,168 | -0.43% | 13,800 | 217億5227万 | -3.15% | 9.38 | 1.23 |
| 08/09 | 1,199 | 1,206 | 1,169 | 1,173 | -2.25% | 42,800 | 218億4538万 | -2.82% | 9.42 | 1.24 |
| 08/08 | 1,202 | 1,213 | 1,199 | 1,200 | -0.12% | 14,600 | 223億4822万 | -0.83% | 9.63 | 1.27 |
| 08/07 | 1,216 | 1,216 | 1,200 | 1,202 | -1.76% | 31,600 | 223億7615万 | -0.87% | 9.65 | 1.27 |
| 08/06 | 1,213 | 1,223 | 1,207 | 1,223 | +0.82% | 18,200 | 227億7656万 | +0.74% | 9.82 | 1.29 |
| 08/05 | 1,223 | 1,223 | 1,211 | 1,213 | +1.08% | 22,000 | 225億9032万 | -0.08% | 9.74 | 1.28 |
| 08/02 | 1,190 | 1,200 | 1,189 | 1,200 | +1.05% | 14,800 | 223億4822万 | -1.07% | 9.63 | 1.27 |
| 08/01 | 1,176 | 1,188 | 1,175 | 1,188 | +0.3% | 20,400 | 221億1543万 | -2.02% | 9.53 | 1.25 |
| 07/31 | 1,190 | 1,192 | 1,180 | 1,184 | -1.37% | 19,400 | 220億5024万 | -2.23% | 9.51 | 1.25 |
| 07/30 | 1,201 | 1,201 | 1,180 | 1,201 | 0% | 21,400 | 223億5753万 | -0.87% | 9.64 | 1.27 |
| 07/29 | 1,219 | 1,225 | 1,200 | 1,201 | -2.79% | 38,600 | 223億5753万 | -0.54% | 9.64 | 1.27 |
| 07/26 | 1,223 | 1,237 | 1,220 | 1,235 | +0.82% | 32,800 | 230億4万 | +2.83% | 9.91 | 1.31 |
| 07/25 | 1,226 | 1,230 | 1,220 | 1,225 | -0.24% | 28,000 | 228億1381万 | +2.6% | 9.83 | 1.29 |
| 07/24 | 1,217 | 1,230 | 1,211 | 1,228 | +1.19% | 32,600 | 228億6968万 | +3.37% | 9.86 | 1.3 |
| 07/23 | 1,207 | 1,218 | 1,207 | 1,214 | +0.54% | 14,400 | 225億9964万 | +2.84% | 9.74 | 1.28 |
| 07/22 | 1,203 | 1,208 | 1,203 | 1,207 | +0.37% | 8,800 | 224億7858万 | +2.99% | 9.69 | 1.28 |
| 07/19 | 1,213 | 1,217 | 1,201 | 1,203 | -0.78% | 30,400 | 223億9478万 | +3.4% | 9.65 | 1.27 |
| 07/18 | 1,203 | 1,219 | 1,201 | 1,212 | -0.25% | 19,800 | 225億7170万 | +4.94% | 9.73 | 1.28 |
| 07/17 | 1,205 | 1,220 | 1,203 | 1,215 | +0.83% | 16,400 | 226億2757万 | +5.93% | 9.75 | 1.28 |
| 07/16 | 1,210 | 1,222 | 1,205 | 1,205 | -0.41% | 28,400 | 224億4134万 | +5.79% | 9.67 | 1.27 |
| 07/12 | 1,203 | 1,221 | 1,203 | 1,210 | +0.62% | 18,400 | 225億3445万 | +6.98% | 9.71 | 1.28 |
| 07/11 | 1,219 | 1,219 | 1,201 | 1,203 | -1.15% | 20,200 | 223億9478万 | +7.08% | 9.65 | 1.27 |
| 07/10 | 1,225 | 1,226 | 1,212 | 1,217 | +0.08% | 28,200 | 226億5551万 | +9.1% | 9.77 | 1.29 |
| 07/09 | 1,201 | 1,223 | 1,200 | 1,216 | +1.21% | 39,400 | 226億3688万 | +9.6% | 9.76 | 1.28 |
| 07/08 | 1,215 | 1,225 | 1,201 | 1,201 | -0.99% | 36,600 | 223億6684万 | +8.69% | 9.64 | 1.27 |
| 07/05 | 1,235 | 1,245 | 1,209 | 1,213 | -2.1% | 51,000 | 225億9032万 | +10.37% | 9.74 | 1.28 |
| 07/04 | 1,247 | 1,250 | 1,235 | 1,239 | -0.6% | 29,800 | 230億7454万 | +13.05% | 9.95 | 1.31 |
| 07/03 | 1,249 | 1,250 | 1,242 | 1,247 | -0.08% | 57,400 | 232億1421万 | +14.36% | 10.01 | 1.32 |
| 07/02 | 1,221 | 1,249 | 1,221 | 1,248 | +2.42% | 72,800 | 232億3284万 | +15.08% | 10.01 | 1.32 |
| 07/01 | 1,185 | 1,239 | 1,183 | 1,218 | +1.75% | 90,800 | 226億8344万 | +13.09% | 9.78 | 1.29 |
| 06/28 | 1,180 | 1,234 | 1,179 | 1,197 | +1.92% | 155,200 | 222億9235万 | +11.66% | 10.11 | 1.33 |
| 06/27 | 1,174 | 1,175 | 1,165 | 1,175 | +0.04% | 84,000 | 218億7332万 | +9.97% | 9.92 | 1.31 |
| 06/26 | 1,175 | 1,180 | 1,162 | 1,174 | -0.21% | 203,800 | 218億6401万 | +10.03% | 9.91 | 1.3 |
| 06/25 | 1,214 | 1,225 | 1,158 | 1,177 | +8.03% | 426,000 | 219億1057万 | +10.06% | 9.93 | 1.31 |
| 06/24 | 1,079 | 1,096 | 1,071 | 1,089 | +2.54% | 36,200 | 202億8101万 | +1.78% | 9.19 | 1.21 |
| 06/21 | 1,038 | 1,072 | 1,019 | 1,062 | +0.85% | 21,400 | 197億7817万 | -1.3% | 8.97 | 1.18 |
| 06/20 | 1,065 | 1,078 | 1,050 | 1,053 | -2.36% | 11,200 | 196億1056万 | -2.77% | 8.89 | 1.17 |
| 06/19 | 1,024 | 1,079 | 1,024 | 1,079 | +5.89% | 40,200 | 200億8546万 | -0.96% | 9.11 | 1.2 |
| 06/18 | 1,026 | 1,028 | 1,011 | 1,019 | -0.39% | 9,800 | 189億6805万 | -6.99% | 8.6 | 1.13 |
| 06/17 | 998 | 1,026 | 998 | 1,023 | +2.56% | 25,400 | 190億4254万 | -7.3% | 8.63 | 1.14 |
| 06/14 | 1,015 | 1,026 | 991 | 997 | +1.32% | 44,600 | 185億6764万 | -10.34% | 8.42 | 1.11 |
| 06/13 | 1,010 | 1,010 | 970 | 984 | -2.43% | 41,600 | 183億2554万 | -12.22% | 8.31 | 1.09 |
| 06/12 | 1,003 | 1,016 | 992 | 1,009 | -1.8% | 30,800 | 187億8181万 | -10.75% | 8.51 | 1.12 |
