株価チャート
2013/05/17~2013/10/08
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 |
10/08 | 862 | 924 | 836 | 915 | -0.87% | 204,800 | 75億6247万 | +5.05% | - | 4.76 |
10/07 | 1,012 | 1,013 | 920 | 923 | -8.7% | 183,600 | 76億2859万 | +7.08% | - | 4.8 |
10/04 | 1,025 | 1,030 | 938 | 1,011 | -1.08% | 215,000 | 83億5591万 | +18.8% | - | 5.26 |
10/03 | 1,047 | 1,084 | 1,005 | 1,022 | -1.73% | 225,800 | 84億4683万 | +21.96% | - | 5.32 |
10/02 | 1,010 | 1,145 | 980 | 1,040 | +3.48% | 470,600 | 85億9560万 | +25.91% | - | 5.41 |
10/01 | 1,195 | 1,250 | 990 | 1,005 | -3.83% | 934,200 | 80億2432万 | +23.46% | - | 5.05 |
09/30 | 940 | 1,047 | 919 | 1,045 | +12.97% | 748,900 | 83億4369万 | +29.98% | - | 5.25 |
09/27 | 881 | 935 | 850 | 925 | +6.32% | 318,600 | 73億8557万 | +16.79% | - | 4.65 |
09/26 | 817 | 870 | 815 | 870 | +6.36% | 87,300 | 69億4642万 | +10.55% | - | 4.37 |
09/25 | 865 | 868 | 814 | 818 | -6.19% | 102,800 | 65億3123万 | +4.2% | - | 4.11 |
09/24 | 881 | 899 | 863 | 872 | -1.8% | 85,900 | 69億6239万 | +11.22% | - | 4.38 |
09/20 | 904 | 930 | 883 | 888 | +0.45% | 215,900 | 70億9014万 | +13.99% | - | 4.46 |
09/19 | 903 | 905 | 861 | 884 | +0.45% | 162,000 | 70億5820万 | +14.21% | - | 4.44 |
09/18 | 855 | 916 | 842 | 880 | +6.15% | 298,500 | 70億2627万 | +14.43% | - | 4.42 |
09/17 | 823 | 860 | 810 | 829 | +2.6% | 137,800 | 66億1906万 | +8.65% | - | 4.17 |
09/13 | 795 | 835 | 794 | 808 | -2.06% | 108,600 | 64億5139万 | +6.46% | - | 4.06 |
09/12 | 800 | 833 | 769 | 825 | +2.36% | 116,000 | 65億8713万 | +8.84% | - | 4.15 |
09/11 | 751 | 845 | 750 | 806 | +5.91% | 224,500 | 64億3542万 | +6.61% | - | 4.05 |
09/10 | 776 | 811 | 755 | 761 | -0.78% | 101,500 | 60億7612万 | +0.4% | - | 3.83 |
09/09 | 795 | 807 | 753 | 767 | -3.64% | 103,500 | 61億2403万 | +0.66% | - | 3.86 |
09/06 | 850 | 859 | 761 | 796 | -9.55% | 241,500 | 63億5558万 | +4.05% | - | 4 |
09/05 | 952 | 952 | 880 | 880 | +9.73% | 805,000 | 70億2627万 | +14.43% | - | 4.42 |
09/04 | 750 | 868 | 735 | 802 | +11.39% | 405,800 | 64億348万 | +5.25% | - | 4.03 |
09/03 | 681 | 740 | 681 | 720 | +6.67% | 93,600 | 57億4876万 | -5.39% | - | 3.62 |
09/02 | 679 | 695 | 670 | 675 | -1.6% | 40,100 | 53億8947万 | -11.76% | - | 3.39 |
08/30 | 670 | 695 | 652 | 686 | +2.69% | 68,400 | 54億7729万 | -11.02% | - | 3.45 |
08/29 | 678 | 700 | 665 | 668 | -0.74% | 52,600 | 53億3357万 | -14.36% | - | 3.36 |
08/28 | 698 | 700 | 671 | 673 | -6.27% | 86,100 | 53億7350万 | -14.81% | - | 3.38 |
08/27 | 743 | 765 | 710 | 718 | -3.36% | 103,400 | 57億3279万 | -10.25% | - | 3.61 |
08/26 | 753 | 765 | 736 | 743 | -3.26% | 36,800 | 59億3240万 | -7.82% | - | 3.74 |
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 |