株価チャート
2013/07/26~2013/12/25
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 |
12/25 | 40 | 44 | 40 | 43 | +4.93% | 421,000 | 11億4636万 | -11.25% | - | 1.18 |
12/24 | 41 | 41 | 40 | 41 | -4.47% | 169,000 | 10億9254万 | -15.42% | - | 1.12 |
12/20 | 41 | 43 | 41 | 43 | -2.97% | 271,000 | 11億4367万 | -11.46% | - | 1.17 |
12/19 | 43 | 44 | 42 | 44 | +1.15% | 428,000 | 11億7865万 | -6.81% | - | 1.21 |
12/18 | 46 | 46 | 43 | 43 | -2.91% | 338,000 | 11億6520万 | -7.87% | - | 1.19 |
12/17 | 47 | 48 | 44 | 45 | -4.29% | 412,000 | 12億18万 | -3.04% | - | 1.23 |
12/16 | 48 | 48 | 46 | 47 | -5.67% | 458,000 | 12億5400万 | +3.56% | - | 1.29 |
12/13 | 49 | 51 | 48 | 49 | -4.82% | 864,000 | 13億2935万 | +9.78% | - | 1.36 |
12/12 | 54 | 54 | 52 | 52 | -4.95% | 769,000 | 13億9662万 | +17.95% | - | 1.43 |
12/11 | 57 | 57 | 54 | 55 | -6.35% | 1,206,000 | 14億6928万 | +26.98% | - | 1.51 |
12/10 | 64 | 64 | 58 | 58 | -11.13% | 2,031,000 | 15億6885万 | +38.81% | - | 1.61 |
12/09 | 66 | 74 | 62 | 66 | -14.58% | 4,866,000 | 17億6529万 | +60% | - | 1.81 |
12/06 | 72 | 77 | 71 | 77 | +14.97% | 2,148,000 | 20億6668万 | +92% | - | 2.12 |
12/05 | 61 | 67 | 60 | 67 | +17.61% | 709,000 | 17億9758万 | +75.79% | - | 1.84 |
12/04 | 65 | 65 | 56 | 57 | -19.77% | 3,342,000 | 15億2848万 | +57.78% | - | 1.57 |
12/03 | 70 | 72 | 58 | 71 | +9.6% | 4,058,000 | 19億522万 | +102.29% | - | 1.95 |
12/02 | 65 | 65 | 65 | 65 | +18.32% | 578,000 | 17億3838万 | +90% | - | 1.78 |
11/29 | 55 | 55 | 55 | 55 | +17.17% | 137,000 | 14億6928万 | +70.63% | - | 1.51 |
11/28 | 47 | 47 | 47 | 47 | +20.73% | 239,000 | 12億5400万 | +50.32% | - | 1.29 |
11/27 | 31 | 39 | 31 | 39 | +26.14% | 1,301,000 | 10億3872万 | +24.52% | - | 1.07 |
11/26 | 30 | 31 | 30 | 31 | +0.33% | 17,000 | 8億2344万 | +2% | - | 0.84 |
11/25 | 30 | 31 | 30 | 31 | +0.33% | 9,000 | 8億2075万 | +1.67% | - | 0.84 |
11/22 | 30 | 31 | 30 | 30 | -0.33% | 39,000 | 8億1806万 | +1.33% | - | 0.84 |
11/21 | 30 | 31 | 30 | 31 | -1.29% | 7,000 | 8億2075万 | +1.67% | - | 0.84 |
11/20 | 31 | 31 | 31 | 31 | 0% | 1,000 | 8億3151万 | +3% | - | 0.85 |
11/19 | 31 | 31 | 30 | 31 | +3% | 11,000 | 8億3151万 | +3% | - | 0.85 |
11/18 | 31 | 31 | 30 | 30 | -1.96% | 16,000 | 8億730万 | -3.23% | - | 0.83 |
11/15 | 30 | 31 | 30 | 31 | +0.66% | 41,000 | 8億2344万 | -1.29% | - | 0.84 |
11/14 | 30 | 30 | 30 | 30 | +1.33% | 23,000 | 8億1806万 | -1.94% | - | 0.84 |
11/13 | 29 | 30 | 29 | 30 | +3.45% | 23,000 | 8億730万 | -3.23% | - | 0.83 |
11/12 | 29 | 29 | 28 | 29 | -0.34% | 33,000 | 7億8039万 | -6.45% | - | 0.8 |
11/11 | 29 | 30 | 29 | 29 | -2.35% | 49,000 | 7億8308万 | -6.13% | - | 0.8 |
11/08 | 30 | 30 | 30 | 30 | -1.65% | 12,000 | 8億191万 | -3.87% | - | 0.82 |
11/07 | 30 | 30 | 30 | 30 | -0.33% | 19,000 | 8億1537万 | -2.26% | - | 0.84 |
11/06 | 30 | 30 | 30 | 30 | +0.66% | 13,000 | 8億1806万 | -1.94% | - | 0.84 |
11/05 | 31 | 31 | 30 | 30 | 0% | 12,000 | 8億1268万 | -2.58% | - | 0.83 |
11/01 | 30 | 30 | 29 | 30 | -0.66% | 81,000 | 8億1268万 | -5.63% | - | 0.83 |
10/31 | 30 | 31 | 30 | 30 | +0.66% | 83,000 | 8億1806万 | -5% | - | 0.84 |
10/30 | 31 | 31 | 30 | 30 | +0.33% | 21,000 | 8億1268万 | -5.63% | - | 0.83 |
10/29 | 31 | 31 | 30 | 30 | -1.31% | 29,000 | 8億999万 | -5.94% | - | 0.83 |
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 |