株価チャート
2013/04/02~2013/08/23
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 |
---|
2014 | 1/1, 株式分割 1→100 |
2013 |
08/23 | 780 | 784 | 752 | 768 | +2.4% | 38,000 | 61億3201万 | -5.54% | - | 3.86 |
08/22 | 800 | 800 | 750 | 750 | -5.06% | 53,300 | 59億8830万 | -8.31% | - | 3.77 |
08/21 | 829 | 838 | 783 | 790 | -3.66% | 117,600 | 58億8510万 | -4.13% | - | 3.71 |
08/20 | 783 | 844 | 770 | 820 | +5.13% | 104,400 | 61億859万 | -0.97% | - | 3.85 |
08/19 | 770 | 794 | 753 | 780 | +2.23% | 68,000 | 58億1061万 | -6.14% | - | 3.66 |
08/16 | 770 | 779 | 736 | 763 | -0.78% | 43,600 | 56億8396万 | -8.73% | - | 3.58 |
08/15 | 710 | 780 | 710 | 769 | +4.34% | 90,900 | 57億2866万 | -8.78% | - | 3.61 |
08/14 | 768 | 780 | 722 | 737 | -1.73% | 75,400 | 54億9028万 | -12.99% | - | 3.46 |
08/13 | 720 | 789 | 668 | 750 | +5.93% | 135,500 | 55億8712万 | -12.28% | - | 3.52 |
08/12 | 793 | 795 | 690 | 708 | -10.94% | 120,600 | 52億7424万 | -17.96% | - | 3.32 |
08/09 | 799 | 813 | 781 | 795 | +1.15% | 63,200 | 59億2235万 | -8.93% | - | 3.73 |
08/08 | 804 | 834 | 777 | 786 | -5.76% | 78,500 | 58億5530万 | -10.58% | - | 3.69 |
08/07 | 865 | 879 | 821 | 834 | -5.23% | 145,600 | 62億1288万 | -6.08% | - | 3.91 |
08/06 | 875 | 945 | 874 | 880 | +4.14% | 302,500 | 65億5556万 | -1.57% | - | 4.13 |
08/05 | 815 | 930 | 808 | 845 | -3.43% | 268,800 | 62億9482万 | -6.01% | - | 3.96 |
08/02 | 752 | 875 | 752 | 875 | +20.69% | 289,600 | 65億1831万 | -2.99% | - | 4.1 |
08/01 | 760 | 760 | 648 | 725 | -4.61% | 139,100 | 54億88万 | -19.27% | - | 3.4 |
07/31 | 838 | 838 | 750 | 760 | -9.31% | 84,800 | 56億6162万 | -15.46% | - | 3.57 |
07/30 | 795 | 848 | 790 | 838 | +2.7% | 51,600 | 62億4268万 | -7.51% | - | 3.93 |
07/29 | 888 | 895 | 814 | 816 | -10.43% | 128,000 | 60億7879万 | -10.53% | - | 3.83 |
07/26 | 925 | 940 | 890 | 911 | -1.51% | 128,100 | 67億8649万 | -0.87% | - | 4.27 |
07/25 | 889 | 930 | 888 | 925 | +2.44% | 120,200 | 68億9078万 | 0% | - | 4.34 |
07/24 | 888 | 949 | 881 | 903 | +1.92% | 176,300 | 67億2689万 | -3.01% | - | 4.24 |
07/23 | 889 | 904 | 886 | 886 | -1.99% | 64,300 | 66億25万 | -5.94% | - | 4.16 |
07/22 | 893 | 907 | 888 | 904 | +1.69% | 59,700 | 66億3942万 | -5.34% | - | 4.18 |
07/19 | 899 | 901 | 881 | 889 | -1.66% | 112,500 | 65億2926万 | -8.26% | - | 4.11 |
07/18 | 889 | 920 | 885 | 904 | +1.8% | 95,200 | 66億3942万 | -8.69% | - | 4.18 |
07/17 | 903 | 910 | 882 | 888 | -2.42% | 71,500 | 65億2191万 | -11.02% | - | 4.11 |
07/16 | 914 | 927 | 885 | 910 | +1% | 113,400 | 66億8349万 | -9.09% | - | 4.21 |
07/12 | 913 | 924 | 876 | 901 | -2.91% | 197,300 | 66億1739万 | -10.17% | - | 4.17 |
07/11 | 870 | 929 | 860 | 928 | +5.69% | 216,000 | 68億1569万 | -7.11% | - | 4.29 |
07/10 | 905 | 918 | 857 | 878 | -5.59% | 191,800 | 64億4847万 | -12.46% | - | 4.06 |
07/09 | 969 | 969 | 890 | 930 | -2.21% | 174,500 | 68億3038万 | -8.82% | - | 4.3 |
07/08 | 973 | 983 | 950 | 951 | -0.94% | 191,900 | 69億8461万 | -8.38% | - | 4.4 |
07/05 | 972 | 987 | 942 | 960 | 0% | 203,700 | 70億5072万 | -9.18% | - | 4.44 |
07/04 | 1,000 | 1,020 | 933 | 960 | -4.95% | 420,800 | 70億5072万 | -10.7% | - | 4.44 |
07/03 | 1,027 | 1,055 | 986 | 1,010 | +2.75% | 1,006,900 | 74億1794万 | -7.68% | - | 4.67 |
07/02 | 996 | 1,065 | 950 | 983 | -0.2% | 422,300 | 72億1964万 | -11.76% | - | 4.55 |
07/01 | 878 | 1,049 | 850 | 985 | +6.72% | 601,400 | 72億3433万 | -12.68% | - | 4.56 |
06/28 | 865 | 923 | 850 | 923 | +19.4% | 357,600 | 68億7588万 | -19.39% | - | 4.33 |
06/27 | 801 | 819 | 619 | 773 | +0.52% | 300,000 | 57億5846万 | -33.48% | - | 3.63 |
06/26 | 921 | 950 | 769 | 769 | -16.32% | 262,700 | 57億2866万 | -35% | - | 3.61 |
06/25 | 970 | 971 | 888 | 919 | -6.42% | 201,500 | 68億4609万 | -24.17% | - | 4.31 |
06/24 | 1,019 | 1,060 | 978 | 982 | -2.68% | 191,800 | 73億1540万 | -20.81% | - | 4.61 |
06/21 | 1,010 | 1,014 | 972 | 1,009 | -4.45% | 278,100 | 73億6469万 | -20.49% | - | 4.64 |
06/20 | 1,100 | 1,145 | 1,054 | 1,056 | -1.77% | 247,200 | 77億774万 | -18.39% | - | 4.85 |
06/19 | 1,215 | 1,228 | 1,030 | 1,075 | -9.21% | 318,600 | 78億4642万 | -18.13% | - | 4.94 |
06/18 | 1,171 | 1,239 | 1,125 | 1,184 | -1.09% | 343,500 | 86億4201万 | -11.31% | - | 5.44 |
06/17 | 1,241 | 1,241 | 1,149 | 1,197 | -4.16% | 298,300 | 87億3690万 | -12.11% | - | 5.5 |
06/14 | 1,551 | 1,551 | 1,236 | 1,249 | -11.92% | 935,900 | 91億1645万 | -9.95% | - | 5.74 |
06/13 | 1,094 | 1,418 | 1,086 | 1,418 | +26.83% | 1,728,100 | 103億4998万 | +0.21% | - | 6.52 |
06/12 | 930 | 1,118 | 911 | 1,118 | +15.5% | 279,200 | 81億6028万 | -22.09% | - | 5.14 |
06/11 | 965 | 1,048 | 946 | 968 | +1.89% | 283,500 | 70億6543万 | -34.42% | - | 4.45 |
06/10 | 935 | 950 | 860 | 950 | +18.75% | 282,900 | 69億3405万 | -37.29% | - | 4.37 |
06/07 | 1,048 | 1,090 | 741 | 800 | -21.41% | 406,900 | 58億3920万 | -48.42% | - | 3.68 |
06/06 | 1,260 | 1,293 | 1,017 | 1,018 | -22.7% | 226,900 | 74億3038万 | -36.02% | - | 4.68 |
06/05 | 1,397 | 1,420 | 1,301 | 1,317 | -3.94% | 97,600 | 96億1278万 | -19.05% | - | 6.05 |
06/04 | 1,430 | 1,457 | 1,350 | 1,371 | -4.66% | 133,600 | 100億692万 | -16.66% | - | 6.3 |
06/03 | 1,395 | 1,470 | 1,395 | 1,438 | +2.28% | 107,100 | 104億9596万 | -13.58% | - | 6.61 |
05/31 | 1,474 | 1,513 | 1,362 | 1,406 | -1.68% | 159,500 | 102億6239万 | -16.56% | - | 6.46 |
05/30 | 1,380 | 1,470 | 1,369 | 1,430 | -5.3% | 223,100 | 104億3757万 | -15.93% | - | 6.57 |
05/29 | 1,375 | 1,609 | 1,375 | 1,510 | +13.11% | 495,800 | 110億2149万 | -12.11% | - | 6.94 |
05/28 | 1,320 | 1,385 | 1,304 | 1,335 | -5.32% | 209,100 | 97億4416万 | -22.83% | - | 6.14 |
05/27 | 1,380 | 1,570 | 1,345 | 1,410 | +4.37% | 422,000 | 102億9159万 | -19.24% | - | 6.48 |
05/24 | 1,354 | 1,440 | 1,246 | 1,351 | +4.73% | 236,200 | 98億6094万 | -23.15% | - | 6.21 |
05/23 | 1,442 | 1,574 | 1,290 | 1,290 | -14.06% | 227,700 | 94億1571万 | -27.04% | - | 5.93 |
05/22 | 1,540 | 1,589 | 1,491 | 1,501 | -7.06% | 137,600 | 109億5579万 | -15.72% | - | 6.9 |
05/21 | 1,659 | 1,703 | 1,593 | 1,615 | -4.94% | 172,200 | 117億5720万 | -9.57% | - | 7.4 |
05/20 | 1,601 | 1,770 | 1,601 | 1,699 | +3.85% | 190,700 | 123億6872万 | -4.87% | - | 7.79 |
05/17 | 1,506 | 1,690 | 1,492 | 1,636 | +5.48% | 169,700 | 119億1008万 | -8.5% | - | 7.5 |
05/16 | 1,600 | 1,677 | 1,312 | 1,551 | -4.26% | 274,200 | 112億9128万 | -13.26% | - | 7.11 |
05/15 | 1,867 | 1,867 | 1,570 | 1,620 | -12.2% | 302,200 | 117億9360万 | -8.99% | - | 7.43 |
05/14 | 1,800 | 1,898 | 1,791 | 1,845 | +0.76% | 294,900 | 134億3160万 | +4.06% | - | 8.46 |
05/13 | 1,941 | 1,978 | 1,781 | 1,831 | -6.44% | 346,400 | 133億2968万 | +4.03% | - | 8.39 |
05/10 | 1,910 | 2,008 | 1,818 | 1,957 | +3% | 323,700 | 142億4696万 | +11.51% | - | 8.97 |
05/09 | 2,094 | 2,165 | 1,866 | 1,900 | -11.71% | 618,700 | 138億3200万 | +8.63% | - | 8.71 |
05/08 | 2,258 | 2,342 | 1,880 | 2,152 | +10.81% | 2,003,500 | 156億6656万 | +23.82% | - | 9.87 |
05/07 | 1,894 | 1,982 | 1,880 | 1,942 | +5.09% | 745,600 | 141億3776万 | +11.8% | - | 8.9 |
05/02 | 1,780 | 1,848 | 1,741 | 1,848 | +2.1% | 362,500 | 134億5344万 | +6.08% | - | 8.47 |
05/01 | 1,990 | 2,010 | 1,780 | 1,810 | -4.79% | 680,400 | 131億7680万 | +3.84% | - | 8.3 |
04/30 | 1,810 | 1,930 | 1,810 | 1,901 | +6.62% | 525,500 | 138億3928万 | +8.32% | - | 8.72 |
04/26 | 1,790 | 1,921 | 1,760 | 1,783 | -3.2% | 363,300 | 129億8024万 | +2.06% | - | 8.17 |
04/25 | 2,050 | 2,078 | 1,760 | 1,842 | -6.59% | 854,000 | 134億976万 | +6.29% | - | 8.44 |
04/24 | 1,791 | 2,047 | 1,735 | 1,972 | +10.17% | 1,528,600 | 143億5616万 | +15.73% | - | 9.04 |
04/23 | 1,841 | 1,854 | 1,770 | 1,790 | -4.23% | 471,800 | 130億3120万 | +7.51% | - | 8.21 |
04/22 | 1,900 | 1,918 | 1,840 | 1,869 | +3.43% | 601,600 | 136億632万 | +14.8% | - | 8.57 |
04/19 | 1,731 | 1,810 | 1,688 | 1,807 | +5.18% | 466,600 | 131億5496万 | +14.22% | - | 8.28 |
04/18 | 1,800 | 1,825 | 1,671 | 1,718 | +0.17% | 377,200 | 125億704万 | +11.99% | - | 7.88 |
04/17 | 1,646 | 1,748 | 1,600 | 1,715 | +6.79% | 535,100 | 124億8520万 | +15.49% | - | 7.86 |
04/16 | 1,600 | 1,670 | 1,553 | 1,606 | -0.86% | 174,500 | 116億9168万 | +11.76% | - | 7.36 |
04/15 | 1,600 | 1,680 | 1,600 | 1,620 | 0% | 182,500 | 117億9360万 | +16.3% | - | 7.43 |
04/12 | 1,600 | 1,719 | 1,505 | 1,620 | +0.62% | 366,500 | 117億9360万 | +20.09% | - | 7.43 |
04/11 | 1,680 | 1,732 | 1,553 | 1,610 | -7.79% | 594,600 | 117億2080万 | +23.47% | - | 7.38 |
04/10 | 1,730 | 1,965 | 1,701 | 1,746 | +5.75% | 2,421,500 | 127億1088万 | +38.46% | - | 8 |
04/09 | 1,400 | 1,651 | 1,360 | 1,651 | +22.21% | 1,468,400 | 120億1928万 | +36.33% | - | 7.57 |
04/08 | 1,469 | 1,469 | 1,346 | 1,351 | -6.18% | 486,400 | 98億3528万 | +15.77% | - | 6.19 |
04/05 | 1,585 | 1,625 | 1,380 | 1,440 | -5.82% | 777,700 | 104億8320万 | +26.87% | - | 6.6 |
04/04 | 1,620 | 1,780 | 1,508 | 1,529 | -10.06% | 921,700 | 111億3112万 | +39.13% | - | 7.01 |
04/03 | 1,722 | 1,888 | 1,670 | 1,700 | -5.66% | 1,164,600 | 123億7600万 | +60.68% | - | 7.79 |
04/02 | 1,550 | 1,906 | 1,420 | 1,802 | +10.55% | 1,823,900 | 131億1856万 | +78.59% | - | 8.26 |