株価チャート
2013/07/25～2013/12/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2015 | 7/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 677 | 680 | 677 | 680 | +0.49% | 1,200 | 15億5091万 | -0.73% | 9.9 | 0.97 |
| 12/27 | 670 | 677 | 670 | 677 | +1.5% | 1,200 | 15億4331万 | -1.22% | 9.85 | 0.96 |
| 12/26 | 683 | 683 | 640 | 667 | -3.38% | 6,300 | 15億2050万 | -2.68% | 9.71 | 0.95 |
| 12/25 | 673 | 703 | 673 | 690 | +0.49% | 8,100 | 15億7372万 | +0.58% | 10.05 | 0.98 |
| 12/24 | 687 | 693 | 687 | 687 | 0% | 3,600 | 15億6611万 | +0.24% | 10 | 0.98 |
| 12/20 | 680 | 687 | 680 | 687 | +0.98% | 4,800 | 15億6611万 | +0.24% | 10 | 0.98 |
| 12/19 | 700 | 703 | 680 | 680 | -0.49% | 7,800 | 15億5091万 | -0.58% | 9.9 | 0.97 |
| 12/18 | 690 | 690 | 683 | 683 | +0.49% | 2,100 | 15億5851万 | -0.1% | 9.95 | 0.97 |
| 12/16 | 700 | 700 | 680 | 680 | -2.39% | 2,400 | 15億5091万 | -0.44% | 9.9 | 0.97 |
| 12/13 | 700 | 700 | 690 | 697 | +0.97% | 1,500 | 15億8892万 | +2% | 10.14 | 0.99 |
| 12/11 | 680 | 690 | 680 | 690 | +0.98% | 2,100 | 15億7372万 | +1.17% | 10.05 | 0.98 |
| 12/10 | 683 | 683 | 683 | 683 | -1.44% | 300 | 15億5851万 | +0.49% | 9.95 | 0.97 |
| 12/09 | 690 | 693 | 690 | 693 | +1.46% | 1,500 | 15億8132万 | +2.11% | 10.09 | 0.99 |
| 12/06 | 680 | 683 | 680 | 683 | -0.49% | 600 | 15億5851万 | +0.64% | 9.95 | 0.97 |
| 12/04 | 687 | 687 | 687 | 687 | -0.96% | 600 | 15億6611万 | +1.13% | 10 | 0.98 |
| 12/03 | 697 | 697 | 693 | 693 | -0.48% | 900 | 15億8132万 | +2.11% | 10.09 | 0.99 |
| 12/02 | 697 | 697 | 697 | 697 | +1.95% | 300 | 15億8892万 | +2.75% | 10.14 | 0.99 |
| 11/29 | 680 | 690 | 680 | 683 | +0.49% | 1,200 | 15億5851万 | +0.79% | 9.95 | 0.97 |
| 11/28 | 680 | 680 | 680 | 680 | +0.49% | 300 | 15億5091万 | +0.15% | 9.9 | 0.97 |
| 11/27 | 687 | 687 | 677 | 677 | -1.93% | 3,000 | 15億4331万 | -0.49% | 9.85 | 0.96 |
| 11/26 | 690 | 690 | 690 | 690 | 0% | 3,000 | 15億7372万 | +1.32% | 10.05 | 0.98 |
| 11/25 | 693 | 693 | 690 | 690 | -0.48% | 1,500 | 15億7372万 | +1.32% | 10.05 | 0.98 |
| 11/22 | 687 | 703 | 687 | 693 | +1.46% | 2,100 | 15億8132万 | +1.96% | 10.09 | 0.99 |
| 11/21 | 697 | 697 | 683 | 683 | +0.49% | 4,800 | 15億5851万 | +0.64% | 9.95 | 0.97 |
| 11/20 | 673 | 683 | 673 | 680 | +0.49% | 8,400 | 15億5091万 | +0.29% | 9.9 | 0.97 |
| 11/19 | 687 | 687 | 677 | 677 | -0.98% | 2,100 | 15億4331万 | -0.05% | 9.85 | 0.96 |
| 11/18 | 683 | 683 | 683 | 683 | +1.49% | 1,200 | 15億5851万 | +0.94% | 9.95 | 0.97 |
| 11/15 | 673 | 673 | 673 | 673 | +1.51% | 900 | 15億3570万 | -0.39% | 9.8 | 0.96 |
| 11/14 | 670 | 670 | 663 | 663 | -4.33% | 3,300 | 15億1290万 | -1.73% | 9.66 | 0.94 |
| 11/13 | 693 | 693 | 693 | 693 | +3.48% | 300 | 15億8132万 | +2.56% | 10.09 | 0.99 |
| 11/12 | 683 | 683 | 670 | 670 | +0.5% | 1,500 | 15億2810万 | -0.74% | 9.76 | 0.95 |
| 11/08 | 667 | 667 | 667 | 667 | -1.96% | 300 | 15億2050万 | -1.23% | 9.71 | 0.95 |
| 11/07 | 680 | 680 | 680 | 680 | +2% | 300 | 15億5091万 | +0.29% | 9.9 | 0.97 |
| 11/06 | 660 | 667 | 660 | 667 | 0% | 1,200 | 15億2050万 | -1.67% | 9.71 | 0.95 |
| 11/05 | 680 | 680 | 667 | 667 | +2.56% | 900 | 15億2050万 | -1.82% | 9.71 | 0.95 |
| 11/01 | 657 | 657 | 650 | 650 | -2.5% | 3,300 | 14億8249万 | -4.41% | 9.46 | 0.92 |
| 10/31 | 643 | 667 | 643 | 667 | -2.91% | 8,700 | 15億2050万 | -2.25% | 9.71 | 0.95 |
| 10/30 | 683 | 687 | 683 | 687 | 0% | 2,400 | 15億6611万 | +0.68% | 10 | 0.98 |
| 10/29 | 687 | 687 | 687 | 687 | +1.98% | 600 | 15億6611万 | +0.83% | 10 | 0.98 |
| 10/28 | 673 | 673 | 673 | 673 | 0% | 300 | 15億3570万 | -0.83% | 9.8 | 0.96 |
| 10/25 | 700 | 700 | 673 | 673 | -3.81% | 1,500 | 15億3570万 | -0.69% | 9.8 | 0.96 |
| 10/24 | 700 | 700 | 700 | 700 | -1.87% | 600 | 15億9652万 | +3.55% | 10.19 | 1 |
| 10/23 | 693 | 713 | 693 | 713 | +1.42% | 2,700 | 16億2693万 | +5.99% | 10.39 | 1.01 |
| 10/22 | 707 | 707 | 703 | 703 | +0.96% | 2,700 | 16億413万 | +4.98% | 10.24 | 1 |
| 10/21 | 683 | 700 | 683 | 697 | +2.45% | 3,300 | 15億8892万 | +4.45% | 10.14 | 0.99 |
| 10/18 | 663 | 680 | 663 | 680 | +2% | 900 | 15億5091万 | +2.56% | 9.9 | 0.97 |
| 10/17 | 667 | 667 | 667 | 667 | 0% | 900 | 15億2050万 | +1.16% | 9.71 | 0.95 |
| 10/16 | 660 | 667 | 657 | 667 | -0.99% | 1,200 | 15億2050万 | +1.47% | 9.71 | 0.95 |
| 10/15 | 663 | 673 | 663 | 673 | +2.54% | 1,200 | 15億3570万 | +3.11% | 9.8 | 0.96 |
| 10/11 | 660 | 667 | 657 | 657 | -1.01% | 2,700 | 14億9769万 | +1.03% | 9.56 | 0.93 |
| 10/09 | 650 | 663 | 650 | 663 | +1.02% | 1,500 | 15億1290万 | +2.37% | 9.66 | 0.94 |
| 10/08 | 657 | 663 | 650 | 657 | -1.5% | 3,900 | 14億9769万 | +1.97% | 9.56 | 0.93 |
| 10/07 | 670 | 670 | 667 | 667 | -1.48% | 1,500 | 15億2050万 | +4% | 9.71 | 0.95 |
| 10/03 | 670 | 677 | 670 | 677 | -0.49% | 600 | 15億4331万 | +6.06% | 9.85 | 0.96 |
| 10/02 | 697 | 697 | 680 | 680 | +1.49% | 900 | 15億5091万 | +7.26% | 9.9 | 0.97 |
| 10/01 | 693 | 693 | 670 | 670 | -6.94% | 3,900 | 15億2810万 | +6.35% | 9.76 | 0.95 |
| 09/30 | 693 | 720 | 693 | 720 | +2.86% | 2,700 | 16億4214万 | +14.83% | 10.48 | 1.02 |
| 09/27 | 687 | 703 | 687 | 700 | +2.44% | 5,100 | 15億9652万 | +12.72% | 10.19 | 1 |
| 09/26 | 667 | 683 | 667 | 683 | 0% | 1,200 | 15億5851万 | +10.75% | 9.95 | 0.97 |
| 09/25 | 717 | 717 | 683 | 683 | -2.38% | 7,800 | 15億5851万 | +11.66% | 9.95 | 0.97 |
| 09/24 | 667 | 700 | 667 | 700 | +5% | 10,500 | 15億9652万 | +15.13% | 10.19 | 1 |
| 09/20 | 660 | 667 | 647 | 667 | +1.01% | 4,500 | 15億2050万 | +10.56% | 9.71 | 0.95 |
| 09/19 | 647 | 663 | 643 | 660 | +4.21% | 4,800 | 15億529万 | +10% | 9.61 | 0.94 |
| 09/18 | 660 | 660 | 633 | 633 | -4.52% | 4,500 | 14億4447万 | +6.09% | 9.22 | 0.9 |
| 09/17 | 630 | 663 | 630 | 663 | +7.57% | 3,000 | 15億1290万 | +11.11% | 9.66 | 0.94 |
| 09/13 | 617 | 617 | 617 | 617 | 0% | 1,500 | 14億646万 | +3.64% | 8.98 | 0.88 |
| 09/12 | 613 | 617 | 613 | 617 | -3.65% | 3,000 | 14億646万 | +3.82% | 8.98 | 0.88 |
| 09/11 | 660 | 663 | 633 | 640 | +1.59% | 4,800 | 14億5968万 | +7.93% | 9.32 | 0.91 |
| 09/10 | 617 | 663 | 617 | 630 | +2.72% | 14,100 | 14億3687万 | +6.6% | 9.17 | 0.9 |
| 09/09 | 610 | 630 | 610 | 613 | +5.14% | 4,800 | 13億9886万 | +3.95% | 8.93 | 0.87 |
| 09/06 | 583 | 583 | 583 | 583 | -1.69% | 1,800 | 13億3044万 | -0.96% | 8.49 | 0.83 |
| 09/05 | 593 | 593 | 593 | 593 | +1.14% | 900 | 13億5324万 | +0.74% | 8.64 | 0.84 |
| 09/04 | 580 | 587 | 580 | 587 | -1.12% | 1,800 | 13億3804万 | -0.56% | 8.54 | 0.83 |
| 09/03 | 593 | 593 | 593 | 593 | 0% | 300 | 13億5324万 | +0.56% | 8.64 | 0.84 |
| 08/30 | 590 | 593 | 590 | 593 | +2.89% | 1,500 | 13億5324万 | +0.39% | 8.64 | 0.84 |
| 08/29 | 573 | 577 | 573 | 577 | +0.58% | 600 | 13億1523万 | -2.43% | 8.4 | 0.82 |
| 08/28 | 573 | 573 | 573 | 573 | -2.82% | 600 | 13億763万 | -3.32% | 8.35 | 0.82 |
| 08/27 | 597 | 597 | 580 | 590 | +1.72% | 4,200 | 13億4564万 | -0.84% | 8.59 | 0.84 |
| 08/26 | 587 | 587 | 577 | 580 | -0.57% | 1,800 | 13億2283万 | -2.68% | 8.45 | 0.82 |
| 08/23 | 583 | 583 | 583 | 583 | -1.13% | 300 | 13億3044万 | -2.45% | 8.49 | 0.83 |
| 08/22 | 567 | 590 | 567 | 590 | +1.14% | 2,700 | 13億4564万 | -1.67% | 8.59 | 0.84 |
| 08/21 | 583 | 583 | 583 | 583 | -0.57% | 900 | 13億3044万 | -3.1% | 8.49 | 0.83 |
| 08/20 | 587 | 587 | 583 | 587 | +2.33% | 1,500 | 13億3804万 | -2.71% | 8.54 | 0.83 |
| 08/19 | 580 | 580 | 573 | 573 | +0.58% | 1,500 | 13億763万 | -5.08% | 8.35 | 0.82 |
| 08/16 | 570 | 570 | 570 | 570 | -1.72% | 300 | 13億3万 | -5.94% | 8.3 | 0.81 |
| 08/15 | 573 | 587 | 563 | 580 | -0.57% | 3,300 | 13億2283万 | -4.45% | 8.45 | 0.82 |
| 08/14 | 573 | 583 | 573 | 583 | +0.57% | 900 | 13億3044万 | -4.06% | 8.49 | 0.83 |
| 08/13 | 587 | 587 | 567 | 580 | -8.42% | 22,200 | 13億2283万 | -4.76% | 8.45 | 0.82 |
| 08/12 | 610 | 633 | 607 | 633 | +2.15% | 6,300 | 14億4447万 | +4% | 9.22 | 0.9 |
| 08/09 | 600 | 620 | 600 | 620 | +3.91% | 10,500 | 14億1406万 | +1.97% | 9.03 | 0.88 |
| 08/08 | 597 | 597 | 597 | 597 | 0% | 300 | 13億6085万 | -1.86% | 8.69 | 0.85 |
| 08/07 | 597 | 597 | 597 | 597 | 0% | 300 | 13億6085万 | -1.86% | 8.69 | 0.85 |
| 08/06 | 597 | 597 | 597 | 597 | +0.56% | 300 | 13億6085万 | -2.03% | 8.69 | 0.85 |
| 08/05 | 593 | 610 | 593 | 593 | -1.11% | 1,200 | 13億5324万 | -2.73% | 8.64 | 0.84 |
| 08/02 | 600 | 600 | 583 | 600 | +2.86% | 2,100 | 13億6845万 | -1.64% | 8.74 | 0.85 |
| 08/01 | 583 | 583 | 583 | 583 | -2.78% | 900 | 13億3044万 | -4.37% | 8.49 | 0.83 |
| 07/31 | 600 | 600 | 600 | 600 | 0% | 300 | 13億6845万 | -1.48% | 8.74 | 0.85 |
| 07/30 | 600 | 607 | 600 | 600 | -0.55% | 1,200 | 13億6845万 | -1.32% | 8.74 | 0.85 |
| 07/29 | 620 | 620 | 603 | 603 | -1.63% | 1,800 | 13億7605万 | -0.77% | 8.79 | 0.86 |
| 07/25 | 627 | 627 | 613 | 613 | -2.13% | 1,800 | 13億9886万 | +1.04% | 8.93 | 0.87 |
