株価チャート
2013/04/09～2013/09/06
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 | 2/1, 株式分割 1→10 |
| 2013 |
| 09/06 | 31 | 32 | 31 | 32 | 0% | 14,000 | 8億6112万 | -3.03% | - | 0.88 |
| 09/05 | 32 | 32 | 31 | 32 | -0.62% | 36,000 | 8億6112万 | -3.03% | - | 0.88 |
| 09/04 | 32 | 32 | 31 | 32 | -0.62% | 27,000 | 8億6650万 | -2.42% | - | 0.89 |
| 09/03 | 32 | 33 | 32 | 32 | +2.86% | 4,000 | 8億7188万 | -1.82% | - | 0.89 |
| 08/30 | 31 | 32 | 31 | 32 | 0% | 2,000 | 8億4766万 | -4.55% | - | 0.87 |
| 08/28 | 31 | 32 | 31 | 32 | 0% | 15,000 | 8億4766万 | -7.35% | - | 0.87 |
| 08/27 | 32 | 32 | 32 | 32 | -1.56% | 7,000 | 8億4766万 | -7.35% | - | 0.87 |
| 08/26 | 32 | 33 | 32 | 32 | -3.03% | 9,000 | 8億6112万 | -5.88% | - | 0.88 |
| 08/23 | 32 | 33 | 31 | 33 | +3.45% | 22,000 | 8億8803万 | -2.94% | - | 0.91 |
| 08/22 | 32 | 32 | 32 | 32 | -3.63% | 6,000 | 8億5842万 | -6.18% | - | 0.88 |
| 08/21 | 33 | 33 | 33 | 33 | -2.65% | 1,000 | 8億9072万 | -2.65% | - | 0.91 |
| 08/19 | 32 | 34 | 32 | 34 | +0.59% | 5,000 | 9億1494万 | 0% | - | 0.94 |
| 08/16 | 33 | 34 | 33 | 34 | +5.3% | 7,000 | 9億955万 | -0.59% | - | 0.93 |
| 08/15 | 34 | 34 | 32 | 32 | -2.73% | 12,000 | 8億6381万 | -5.59% | - | 0.89 |
| 08/13 | 32 | 33 | 32 | 33 | +3.13% | 3,000 | 8億8803万 | -2.94% | - | 0.91 |
| 08/12 | 31 | 32 | 31 | 32 | -1.54% | 18,000 | 8億6112万 | -5.88% | - | 0.88 |
| 08/09 | 33 | 33 | 32 | 33 | +2.52% | 5,000 | 8億7457万 | -4.41% | - | 0.9 |
| 08/08 | 34 | 34 | 32 | 32 | -6.76% | 12,000 | 8億5304万 | -6.76% | - | 0.87 |
| 08/07 | 34 | 34 | 33 | 34 | +2.1% | 9,000 | 9億1494万 | 0% | - | 0.94 |
| 08/06 | 35 | 35 | 33 | 33 | -2.06% | 17,000 | 8億9610万 | -2.06% | - | 0.92 |
| 08/05 | 35 | 36 | 33 | 34 | -3.95% | 19,000 | 9億1494万 | 0% | - | 0.94 |
| 08/02 | 32 | 35 | 32 | 35 | +7.27% | 35,000 | 9億5261万 | +4.12% | - | 0.98 |
| 08/01 | 35 | 35 | 33 | 33 | +0.3% | 14,000 | 8億8803万 | -2.94% | - | 0.91 |
| 08/01 | 株式分割 1→100 |
| 07/31 | 32 | 33 | 32 | 33 | -2.37% | 8,000 | 8億8533万 | -3.24% | - | 0.91 |
| 07/30 | 33 | 34 | 33 | 34 | -0.88% | 13,000 | 9億686万 | -0.88% | - | 0.93 |
| 07/29 | 37 | 37 | 33 | 34 | -7.48% | 11,000 | 9億1494万 | 0% | - | 0.94 |
| 07/26 | 37 | 37 | 37 | 37 | +0.14% | 7,000 | 9億8894万 | +8.09% | - | 1.01 |
| 07/25 | 37 | 37 | 37 | 37 | 0% | 5,000 | 9億8759万 | +7.94% | - | 1.01 |
| 07/24 | 35 | 37 | 35 | 37 | +4.86% | 18,000 | 9億8759万 | +7.94% | - | 1.01 |
| 07/23 | 34 | 35 | 34 | 35 | +4.17% | 6,000 | 9億4185万 | +2.94% | - | 0.97 |
| 07/22 | 34 | 34 | 33 | 34 | -1.75% | 36,000 | 9億417万 | -1.18% | - | 0.93 |
| 07/19 | 35 | 35 | 33 | 34 | -2.29% | 17,000 | 9億2032万 | +0.59% | - | 0.94 |
| 07/18 | 35 | 35 | 35 | 35 | -1.41% | 25,000 | 9億4185万 | +2.94% | - | 0.97 |
| 07/17 | 36 | 38 | 36 | 36 | -4.05% | 59,000 | 9億5530万 | +7.58% | - | 0.98 |
| 07/16 | 37 | 38 | 37 | 37 | +3.64% | 18,000 | 9億9567万 | +12.12% | - | 1.02 |
| 07/12 | 35 | 37 | 35 | 36 | +2% | 42,000 | 9億6068万 | +8.18% | - | 0.99 |
| 07/11 | 34 | 35 | 34 | 35 | +6.38% | 23,000 | 9億4185万 | +6.06% | - | 0.97 |
| 07/10 | 33 | 35 | 32 | 33 | +0.15% | 63,000 | 8億8533万 | -0.3% | - | 0.91 |
| 07/09 | 32 | 33 | 32 | 33 | -3.38% | 17,000 | 8億8399万 | -0.45% | - | 0.91 |
| 07/08 | 36 | 36 | 33 | 34 | +0.29% | 23,000 | 9億1494万 | +3.03% | - | 0.94 |
| 07/05 | 34 | 34 | 33 | 34 | +2.73% | 28,000 | 9億1224万 | +2.73% | - | 0.94 |
| 07/04 | 32 | 33 | 32 | 33 | -2.65% | 6,000 | 8億8803万 | -2.94% | - | 0.91 |
| 07/03 | 34 | 34 | 32 | 34 | +0.59% | 22,000 | 9億1224万 | -0.29% | - | 0.94 |
| 07/02 | 33 | 34 | 33 | 34 | +2.59% | 19,000 | 9億686万 | -0.88% | - | 0.93 |
| 07/01 | 30 | 33 | 30 | 33 | +9.14% | 7,000 | 8億8399万 | -3.38% | - | 0.91 |
| 06/28 | 29 | 31 | 29 | 30 | +0.33% | 23,000 | 8億999万 | -11.47% | - | 0.83 |
| 06/27 | 30 | 31 | 28 | 30 | -0.33% | 39,000 | 8億730万 | -14.29% | - | 0.83 |
| 06/26 | 31 | 31 | 30 | 30 | -10.68% | 13,000 | 8億999万 | -14% | - | 0.83 |
| 06/25 | 34 | 34 | 32 | 34 | -2.32% | 4,000 | 9億686万 | -3.71% | - | 0.93 |
| 06/24 | 33 | 35 | 31 | 35 | +5.5% | 26,000 | 9億2839万 | -4.17% | - | 0.95 |
| 06/21 | 32 | 33 | 32 | 33 | -6.44% | 11,000 | 8億7995万 | -9.17% | - | 0.9 |
| 06/19 | 32 | 35 | 32 | 35 | +3.71% | 6,000 | 9億4050万 | -2.92% | - | 0.96 |
| 06/18 | 34 | 34 | 34 | 34 | +2.12% | 1,000 | 9億686万 | -6.39% | - | 0.93 |
| 06/17 | 33 | 33 | 32 | 33 | -2.08% | 11,000 | 8億8803万 | -8.33% | - | 0.91 |
| 06/14 | 32 | 34 | 32 | 34 | +5.31% | 6,000 | 9億686万 | -8.92% | - | 0.93 |
| 06/13 | 32 | 32 | 32 | 32 | -6.98% | 1,000 | 8億6112万 | -13.51% | - | 0.88 |
| 06/12 | 33 | 34 | 31 | 34 | +3.61% | 18,000 | 9億2570万 | -9.47% | - | 0.95 |
| 06/11 | 31 | 33 | 31 | 33 | +4.4% | 6,000 | 8億9341万 | -12.63% | - | 0.92 |
| 06/10 | 30 | 32 | 30 | 32 | +5.65% | 53,000 | 8億5573万 | -16.32% | - | 0.88 |
| 06/07 | 32 | 32 | 30 | 30 | -11.86% | 59,000 | 8億999万 | -20.79% | - | 0.83 |
| 06/06 | 35 | 35 | 32 | 34 | -7.7% | 102,000 | 9億1897万 | -12.44% | - | 0.94 |
| 06/05 | 37 | 38 | 37 | 37 | +3.64% | 3,000 | 9億9567万 | -5.13% | - | 1.02 |
| 06/04 | 35 | 37 | 33 | 36 | -2.19% | 27,000 | 9億6068万 | -8.46% | - | 0.99 |
| 06/03 | 37 | 37 | 35 | 37 | -2.67% | 11,000 | 9億8221万 | -8.75% | - | 1.01 |
| 05/31 | 38 | 38 | 38 | 38 | -3.6% | 5,000 | 10億912万 | -6.25% | - | 1.03 |
| 05/30 | 38 | 39 | 36 | 39 | +2.5% | 6,000 | 10億4679万 | -2.75% | - | 1.07 |
| 05/29 | 37 | 39 | 37 | 38 | -3.68% | 29,000 | 10億2123万 | -5.12% | - | 1.05 |
| 05/28 | 36 | 40 | 36 | 39 | +9.44% | 15,000 | 10億6025万 | -1.5% | - | 1.09 |
| 05/27 | 35 | 36 | 35 | 36 | -1.23% | 37,000 | 9億6876万 | -10% | - | 0.99 |
| 05/24 | 35 | 37 | 35 | 36 | -0.55% | 36,000 | 9億8086万 | -8.87% | - | 1.01 |
| 05/23 | 37 | 39 | 33 | 37 | -5.78% | 128,000 | 9億8625万 | -8.38% | - | 1.01 |
| 05/22 | 39 | 39 | 39 | 39 | -2.75% | 42,000 | 10億4679万 | -2.75% | - | 1.07 |
| 05/21 | 39 | 41 | 39 | 40 | +1.91% | 13,000 | 10億7640万 | -2.44% | - | 1.1 |
| 05/20 | 38 | 41 | 38 | 39 | +0.13% | 27,000 | 10億5621万 | -4.27% | - | 1.08 |
| 05/17 | 36 | 40 | 36 | 39 | +2.48% | 32,000 | 10億5487万 | -2% | - | 1.08 |
| 05/16 | 37 | 38 | 36 | 38 | -3.65% | 77,000 | 10億2930万 | -4.38% | - | 1.06 |
| 05/15 | 42 | 42 | 36 | 40 | -4.8% | 191,000 | 10億6832万 | -0.75% | - | 1.1 |
| 05/14 | 41 | 42 | 41 | 42 | -0.95% | 92,000 | 11億2214万 | +6.92% | - | 1.15 |
| 05/13 | 42 | 47 | 41 | 42 | 0% | 283,000 | 11億3291万 | +7.95% | - | 1.16 |
| 05/10 | 44 | 44 | 41 | 42 | -1.86% | 26,000 | 11億3291万 | +7.95% | - | 1.16 |
| 05/09 | 44 | 44 | 42 | 43 | +2.26% | 137,000 | 11億5443万 | +12.89% | - | 1.18 |
| 05/08 | 41 | 42 | 41 | 42 | +3.58% | 160,000 | 11億2887万 | +10.39% | - | 1.16 |
| 05/07 | 40 | 41 | 39 | 41 | +2.92% | 80,000 | 10億8985万 | +6.58% | - | 1.12 |
| 05/02 | 39 | 40 | 39 | 39 | -0.38% | 60,000 | 10億5890万 | +6.35% | - | 1.09 |
| 05/01 | 40 | 40 | 38 | 40 | -1.74% | 161,000 | 10億6294万 | +6.76% | - | 1.09 |
| 04/30 | 40 | 41 | 40 | 40 | +0.37% | 131,000 | 10億8178万 | +8.65% | - | 1.11 |
| 04/26 | 41 | 45 | 40 | 40 | -6.86% | 364,000 | 10億7774万 | +8.24% | - | 1.11 |
| 04/25 | 40 | 44 | 40 | 43 | +8.04% | 334,000 | 11億5713万 | +19.44% | - | 1.19 |
| 04/24 | 40 | 41 | 40 | 40 | -0.38% | 121,000 | 10億7101万 | +10.56% | - | 1.1 |
| 04/23 | 40 | 40 | 40 | 40 | +0.13% | 63,000 | 10億7505万 | +10.97% | - | 1.1 |
| 04/22 | 39 | 41 | 39 | 40 | +3.23% | 104,000 | 10億7370万 | +10.83% | - | 1.1 |
| 04/19 | 39 | 40 | 38 | 39 | -1.15% | 129,000 | 10億4007万 | +7.36% | - | 1.07 |
| 04/18 | 40 | 41 | 38 | 39 | -3.93% | 192,000 | 10億5218万 | +8.61% | - | 1.08 |
| 04/17 | 42 | 42 | 40 | 41 | +3.04% | 135,000 | 10億9523万 | +13.06% | - | 1.12 |
| 04/16 | 39 | 40 | 39 | 40 | -4.36% | 173,000 | 10億6294万 | +9.72% | - | 1.09 |
| 04/15 | 47 | 47 | 41 | 41 | -10.22% | 862,000 | 11億1138万 | +14.72% | - | 1.14 |
| 04/12 | 43 | 46 | 41 | 46 | +17.95% | 2,790,000 | 12億3786万 | +27.78% | - | 1.27 |
| 04/11 | 34 | 39 | 34 | 39 | +21.88% | 404,000 | 10億4949万 | +8.33% | - | 1.08 |
| 04/10 | 32 | 32 | 31 | 32 | +1.59% | 21,000 | 8億6112万 | -11.11% | - | 0.88 |
| 04/09 | 31 | 32 | 30 | 32 | -3.37% | 136,000 | 8億4766万 | -12.5% | - | 0.87 |
