株価チャート
2013/05/29～2013/10/28
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 |
| 10/28 | 31 | 31 | 31 | 31 | 0% | 11,000 | 8億2075万 | -4.69% | - | 0.84 |
| 10/25 | 31 | 31 | 30 | 31 | -1.61% | 82,000 | 8億2075万 | -4.69% | - | 0.84 |
| 10/24 | 31 | 31 | 30 | 31 | -0.64% | 50,000 | 8億3421万 | -3.13% | - | 0.86 |
| 10/23 | 31 | 31 | 30 | 31 | +0.65% | 37,000 | 8億3959万 | -2.5% | - | 0.86 |
| 10/22 | 31 | 31 | 31 | 31 | 0% | 33,000 | 8億3421万 | -3.13% | - | 0.86 |
| 10/21 | 31 | 32 | 31 | 31 | -0.64% | 41,000 | 8億3421万 | -3.13% | - | 0.86 |
| 10/18 | 31 | 31 | 30 | 31 | +1.3% | 59,000 | 8億3959万 | -2.5% | - | 0.86 |
| 10/17 | 31 | 32 | 31 | 31 | 0% | 34,000 | 8億2882万 | -3.75% | - | 0.85 |
| 10/16 | 31 | 32 | 31 | 31 | -2.22% | 30,000 | 8億2882万 | -3.75% | - | 0.85 |
| 10/15 | 31 | 33 | 31 | 32 | -2.78% | 42,000 | 8億4766万 | -1.56% | - | 0.87 |
| 10/11 | 32 | 33 | 31 | 32 | +4.52% | 33,000 | 8億7188万 | +1.25% | - | 0.89 |
| 10/10 | 31 | 31 | 31 | 31 | +0.65% | 7,000 | 8億3421万 | -3.13% | - | 0.86 |
| 10/09 | 32 | 32 | 31 | 31 | -3.14% | 14,000 | 8億2882万 | -3.75% | - | 0.85 |
| 10/08 | 31 | 32 | 30 | 32 | +0.63% | 31,000 | 8億5573万 | -0.62% | - | 0.88 |
| 10/07 | 32 | 32 | 32 | 32 | -2.17% | 8,000 | 8億5035万 | -1.25% | - | 0.87 |
| 10/04 | 33 | 33 | 32 | 32 | -4.44% | 8,000 | 8億6919万 | +0.94% | - | 0.89 |
| 10/03 | 33 | 34 | 32 | 34 | -0.88% | 28,000 | 9億955万 | +5.62% | - | 0.93 |
| 10/02 | 34 | 34 | 34 | 34 | -0.29% | 6,000 | 9億1763万 | +6.56% | - | 0.94 |
| 10/01 | 34 | 34 | 34 | 34 | +5.23% | 2,000 | 9億2032万 | +6.88% | - | 0.94 |
| 09/30 | 34 | 34 | 33 | 33 | -5.52% | 7,000 | 8億7457万 | +1.56% | - | 0.9 |
| 09/27 | 34 | 35 | 32 | 34 | +2.38% | 31,000 | 9億2570万 | +7.5% | - | 0.95 |
| 09/26 | 32 | 34 | 31 | 34 | +7.35% | 89,000 | 9億417万 | +5% | - | 0.93 |
| 09/25 | 31 | 31 | 31 | 31 | +0.64% | 24,000 | 8億4228万 | -2.19% | - | 0.86 |
| 09/24 | 31 | 31 | 30 | 31 | +0.32% | 36,000 | 8億3690万 | -2.81% | - | 0.86 |
| 09/20 | 30 | 32 | 30 | 31 | +1.64% | 35,000 | 8億3421万 | -3.13% | - | 0.86 |
| 09/19 | 30 | 31 | 30 | 31 | -0.97% | 35,000 | 8億2075万 | -4.69% | - | 0.84 |
| 09/18 | 31 | 31 | 30 | 31 | -1.28% | 30,000 | 8億2882万 | -3.75% | - | 0.85 |
| 09/17 | 31 | 32 | 30 | 31 | +2.3% | 82,000 | 8億3959万 | -2.5% | - | 0.86 |
| 09/13 | 33 | 33 | 30 | 31 | -9.23% | 87,000 | 8億2075万 | -7.58% | - | 0.84 |
| 09/12 | 32 | 34 | 32 | 34 | 0% | 10,000 | 9億417万 | +1.82% | - | 0.93 |
| 09/11 | 32 | 34 | 32 | 34 | -1.75% | 24,000 | 9億417万 | +1.82% | - | 0.93 |
| 09/10 | 33 | 34 | 33 | 34 | +3.95% | 23,000 | 9億2032万 | +3.64% | - | 0.94 |
| 09/09 | 32 | 33 | 32 | 33 | +2.81% | 6,000 | 8億8533万 | -0.3% | - | 0.91 |
| 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 |
