株価チャート
2013/05/30～2013/10/22
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 | 6/1, 株式併合 10→1 |
| 2013 |
| 10/22 | 810 | 810 | 800 | 800 | 0% | 6,900 | 11億9520万 | +1.52% | 10.44 | 0.78 |
| 10/21 | 790 | 810 | 790 | 800 | +2.56% | 11,600 | 11億9520万 | +1.65% | 10.44 | 0.78 |
| 10/18 | 790 | 790 | 780 | 780 | 0% | 9,100 | 11億6532万 | -0.51% | 10.18 | 0.76 |
| 10/17 | 790 | 790 | 770 | 780 | +1.3% | 7,600 | 11億6532万 | 0% | 10.18 | 0.76 |
| 10/16 | 790 | 790 | 770 | 770 | -2.53% | 7,000 | 11億5038万 | -0.77% | 10.05 | 0.75 |
| 10/15 | 770 | 790 | 770 | 790 | -5.95% | 41,800 | 11億8026万 | +2.33% | 10.31 | 0.77 |
| 10/11 | 810 | 840 | 790 | 840 | +6.33% | 45,200 | 12億5496万 | +9.38% | 10.96 | 0.82 |
| 10/10 | 770 | 790 | 770 | 790 | +2.6% | 9,300 | 11億8026万 | +3.81% | 10.31 | 0.77 |
| 10/09 | 770 | 770 | 740 | 770 | 0% | 15,400 | 11億5038万 | +1.85% | 10.05 | 0.75 |
| 10/08 | 770 | 770 | 760 | 770 | -1.28% | 10,500 | 11億5038万 | +2.39% | 10.05 | 0.75 |
| 10/07 | 800 | 800 | 760 | 780 | -2.5% | 8,900 | 11億6532万 | +4.42% | 10.18 | 0.76 |
| 10/04 | 790 | 800 | 760 | 800 | +1.27% | 7,900 | 11億9520万 | +7.82% | 10.44 | 0.78 |
| 10/03 | 800 | 800 | 760 | 790 | -1.25% | 16,800 | 11億8026万 | +7.34% | 10.31 | 0.77 |
| 10/02 | 800 | 810 | 780 | 800 | +1.27% | 14,700 | 11億9520万 | +9.29% | 10.44 | 0.78 |
| 10/01 | 800 | 800 | 780 | 790 | -2.47% | 15,800 | 11億8026万 | +8.82% | 10.31 | 0.77 |
| 09/30 | 830 | 830 | 800 | 810 | -1.22% | 24,400 | 12億1014万 | +12.19% | 10.57 | 0.79 |
| 09/27 | 850 | 850 | 820 | 820 | -3.53% | 13,200 | 12億2508万 | +14.53% | 10.7 | 0.8 |
| 09/26 | 800 | 850 | 790 | 850 | +7.59% | 39,000 | 12億6990万 | +19.72% | 11.09 | 0.83 |
| 09/25 | 830 | 950 | 750 | 790 | -2.47% | 138,800 | 11億8026万 | +12.22% | 10.31 | 0.77 |
| 09/24 | 760 | 810 | 760 | 810 | +6.58% | 24,100 | 12億1014万 | +15.71% | 10.57 | 0.79 |
| 09/20 | 750 | 760 | 730 | 760 | +1.33% | 7,900 | 11億3544万 | +9.35% | 9.92 | 0.74 |
| 09/19 | 770 | 770 | 750 | 750 | -1.32% | 8,400 | 11億2050万 | +8.54% | 9.79 | 0.73 |
| 09/18 | 770 | 800 | 760 | 760 | 0% | 10,400 | 11億3544万 | +10.47% | 9.92 | 0.74 |
| 09/17 | 760 | 810 | 740 | 760 | +1.33% | 40,900 | 11億3544万 | +11.11% | 9.92 | 0.74 |
| 09/13 | 760 | 760 | 720 | 750 | -2.6% | 21,100 | 11億2050万 | +10.29% | 9.79 | 0.73 |
| 09/12 | 710 | 780 | 700 | 770 | +8.45% | 73,400 | 11億5038万 | +13.91% | 10.05 | 0.75 |
| 09/11 | 700 | 710 | 700 | 710 | +2.9% | 9,900 | 10億6074万 | +5.65% | 9.27 | 0.69 |
| 09/10 | 680 | 690 | 680 | 690 | +1.47% | 8,900 | 10億3086万 | +2.99% | 9 | 0.67 |
| 09/09 | 690 | 690 | 680 | 680 | 0% | 2,700 | 10億1592万 | +1.8% | 8.87 | 0.66 |
| 09/06 | 690 | 690 | 680 | 680 | -1.45% | 1,200 | 10億1592万 | +1.8% | 8.87 | 0.66 |
| 09/05 | 670 | 690 | 670 | 690 | +4.55% | 12,300 | 10億3086万 | +3.45% | 9 | 0.67 |
| 09/04 | 660 | 660 | 660 | 660 | 0% | 200 | 9億8604万 | -0.9% | 8.61 | 0.64 |
| 09/03 | 650 | 660 | 650 | 660 | 0% | 1,200 | 9億8604万 | -0.9% | 8.61 | 0.64 |
| 09/02 | 650 | 660 | 650 | 660 | +1.54% | 700 | 9億8604万 | -0.9% | 8.61 | 0.64 |
| 08/30 | 650 | 660 | 640 | 650 | -1.52% | 4,600 | 9億7110万 | -2.26% | 8.48 | 0.63 |
| 08/29 | 660 | 660 | 650 | 660 | 0% | 2,100 | 9億8604万 | -0.9% | 8.61 | 0.64 |
| 08/28 | 670 | 670 | 660 | 660 | -2.94% | 11,700 | 9億8604万 | -1.05% | 8.61 | 0.64 |
| 08/27 | 660 | 680 | 660 | 680 | +3.03% | 3,200 | 10億1592万 | +1.8% | 8.87 | 0.66 |
| 08/26 | 670 | 670 | 660 | 660 | -1.49% | 6,000 | 9億8604万 | -1.35% | 8.61 | 0.64 |
| 08/23 | 670 | 680 | 670 | 670 | 0% | 1,800 | 10億98万 | -0.15% | 8.74 | 0.65 |
| 08/22 | 670 | 670 | 660 | 670 | 0% | 8,400 | 10億98万 | -0.45% | 8.74 | 0.65 |
| 08/21 | 690 | 690 | 670 | 670 | -2.9% | 6,900 | 10億98万 | -0.74% | 8.74 | 0.65 |
| 08/20 | 700 | 700 | 690 | 690 | -1.43% | 2,000 | 10億3086万 | +1.77% | 9 | 0.67 |
| 08/19 | 690 | 700 | 680 | 700 | +2.94% | 8,000 | 10億4580万 | +2.94% | 9.14 | 0.68 |
| 08/16 | 670 | 680 | 670 | 680 | +1.49% | 7,600 | 10億1592万 | -0.15% | 8.87 | 0.66 |
| 08/15 | 660 | 670 | 660 | 670 | +1.52% | 8,200 | 10億98万 | -1.76% | 8.74 | 0.65 |
| 08/14 | 660 | 660 | 660 | 660 | 0% | 8,900 | 9億8604万 | -3.51% | 8.61 | 0.64 |
| 08/13 | 670 | 670 | 660 | 660 | 0% | 1,600 | 9億8604万 | -3.51% | 8.61 | 0.64 |
| 08/12 | 660 | 660 | 650 | 660 | 0% | 6,400 | 9億8604万 | -3.65% | 8.61 | 0.64 |
| 08/09 | 660 | 660 | 660 | 660 | 0% | 1,600 | 9億8604万 | -3.51% | 8.61 | 0.64 |
| 08/08 | 660 | 660 | 650 | 660 | 0% | 1,200 | 9億8604万 | -3.51% | 8.61 | 0.64 |
| 08/07 | 660 | 660 | 660 | 660 | +1.54% | 1,300 | 9億8604万 | -3.37% | 8.61 | 0.64 |
| 08/06 | 670 | 670 | 630 | 650 | -2.99% | 27,900 | 9億7110万 | -4.69% | 8.48 | 0.63 |
| 08/05 | 670 | 670 | 660 | 670 | 0% | 6,900 | 10億98万 | -1.76% | 8.74 | 0.65 |
| 08/02 | 670 | 680 | 670 | 670 | +1.52% | 3,800 | 10億98万 | -1.47% | 8.74 | 0.65 |
| 08/01 | 650 | 660 | 650 | 660 | 0% | 5,700 | 9億8604万 | -2.8% | 8.61 | 0.64 |
| 07/31 | 650 | 660 | 640 | 660 | 0% | 5,600 | 9億8604万 | -2.51% | 8.61 | 0.64 |
| 07/30 | 640 | 660 | 640 | 660 | +3.13% | 6,000 | 9億8604万 | -2.37% | 8.61 | 0.64 |
| 07/29 | 660 | 660 | 640 | 640 | -4.48% | 13,300 | 9億5616万 | -5.33% | 8.35 | 0.62 |
| 07/26 | 670 | 670 | 660 | 670 | -2.9% | 17,300 | 10億98万 | -0.89% | 8.74 | 0.65 |
| 07/25 | 700 | 700 | 690 | 690 | 0% | 2,100 | 10億3086万 | +2.22% | 9 | 0.67 |
| 07/24 | 710 | 710 | 690 | 690 | -1.43% | 4,200 | 10億3086万 | +2.53% | 9 | 0.67 |
| 07/23 | 710 | 710 | 700 | 700 | -1.41% | 800 | 10億4580万 | +4.17% | 9.14 | 0.68 |
| 07/22 | 710 | 720 | 710 | 710 | 0% | 3,100 | 10億6074万 | +6.13% | 9.27 | 0.69 |
| 07/19 | 730 | 730 | 700 | 710 | -2.74% | 9,700 | 10億6074万 | +6.61% | 9.27 | 0.69 |
| 07/18 | 740 | 740 | 720 | 730 | 0% | 7,300 | 10億9062万 | +10.27% | 9.53 | 0.71 |
| 07/17 | 730 | 740 | 710 | 730 | -2.67% | 30,700 | 10億9062万 | +10.77% | 9.53 | 0.71 |
| 07/16 | 720 | 760 | 720 | 750 | +4.17% | 39,100 | 11億2050万 | +14.33% | 9.79 | 0.73 |
| 07/12 | 720 | 720 | 710 | 720 | 0% | 7,800 | 10億7568万 | +10.43% | 9.4 | 0.7 |
| 07/11 | 710 | 730 | 710 | 720 | +1.41% | 12,300 | 10億7568万 | +11.11% | 9.4 | 0.7 |
| 07/10 | 680 | 730 | 680 | 710 | +5.97% | 20,000 | 10億6074万 | +10.08% | 9.27 | 0.69 |
| 07/09 | 670 | 680 | 670 | 670 | 0% | 8,100 | 10億98万 | +4.04% | 8.74 | 0.65 |
| 07/08 | 650 | 680 | 650 | 670 | +3.08% | 30,300 | 10億98万 | +3.72% | 8.74 | 0.65 |
| 07/05 | 640 | 650 | 640 | 650 | +1.56% | 2,900 | 9億7110万 | +0.46% | 8.48 | 0.63 |
| 07/04 | 630 | 640 | 630 | 640 | 0% | 2,200 | 9億5616万 | -1.39% | 8.35 | 0.62 |
| 07/03 | 650 | 650 | 630 | 640 | 0% | 3,000 | 9億5616万 | -1.69% | 8.35 | 0.62 |
| 07/02 | 650 | 650 | 640 | 640 | 0% | 600 | 9億5616万 | -2.14% | 8.35 | 0.62 |
| 07/01 | 650 | 650 | 630 | 640 | 0% | 3,100 | 9億5616万 | -2.74% | 8.35 | 0.62 |
| 06/28 | 640 | 640 | 640 | 640 | +1.59% | 1,400 | 9億5616万 | -3.18% | 8.35 | 0.62 |
| 06/27 | 620 | 630 | 620 | 630 | +3.28% | 2,900 | 9億4122万 | -5.12% | 8.22 | 0.61 |
| 06/26 | 650 | 650 | 610 | 610 | -4.69% | 4,900 | 9億1134万 | -8.68% | 7.96 | 0.59 |
| 06/25 | 650 | 650 | 640 | 640 | -1.54% | 5,500 | 9億5616万 | -4.9% | 8.35 | 0.62 |
| 06/24 | 650 | 650 | 640 | 650 | +1.56% | 5,100 | 9億7110万 | -4.13% | 8.48 | 0.63 |
| 06/21 | 640 | 640 | 630 | 640 | -1.54% | 7,000 | 9億5616万 | -6.16% | 8.35 | 0.62 |
| 06/20 | 650 | 660 | 640 | 650 | 0% | 1,100 | 9億7110万 | -5.25% | 8.48 | 0.63 |
| 06/19 | 660 | 660 | 650 | 650 | -1.52% | 1,500 | 9億7110万 | -5.8% | 8.48 | 0.63 |
| 06/18 | 640 | 660 | 640 | 660 | +4.76% | 2,900 | 9億8604万 | -5.04% | 8.61 | 0.64 |
| 06/17 | 630 | 630 | 620 | 630 | +1.61% | 4,800 | 9億4122万 | -10% | 8.22 | 0.61 |
| 06/14 | 640 | 640 | 620 | 620 | 0% | 3,900 | 9億2628万 | -12.18% | 8.09 | 0.6 |
| 06/13 | 650 | 650 | 620 | 620 | -4.62% | 4,600 | 9億2628万 | -12.92% | 8.09 | 0.6 |
| 06/12 | 650 | 660 | 650 | 650 | 0% | 2,500 | 9億7110万 | -9.6% | 8.48 | 0.63 |
| 06/11 | 650 | 660 | 650 | 650 | 0% | 1,500 | 9億7110万 | -10.22% | 8.48 | 0.63 |
| 06/10 | 630 | 650 | 630 | 650 | +4.84% | 5,000 | 9億7110万 | -10.71% | 8.48 | 0.63 |
| 06/07 | 640 | 640 | 570 | 620 | -6.06% | 22,400 | 9億2628万 | -15.3% | 8.09 | 0.6 |
| 06/06 | 690 | 700 | 640 | 660 | -4.35% | 21,300 | 9億8604万 | -10.57% | 8.61 | 0.64 |
| 06/05 | 700 | 730 | 690 | 690 | -1.43% | 9,800 | 10億3086万 | -7.01% | 9 | 0.67 |
| 06/04 | 690 | 700 | 680 | 700 | 0% | 4,400 | 10億4580万 | -5.91% | 9.14 | 0.68 |
| 06/03 | 700 | 710 | 700 | 700 | 0% | 2,700 | 10億4580万 | -6.17% | 9.14 | 0.68 |
| 05/31 | 700 | 720 | 700 | 700 | +1.45% | 6,300 | 10億4580万 | -6.29% | 9.14 | 0.68 |
| 05/30 | 710 | 720 | 690 | 690 | -5.48% | 6,300 | 10億3086万 | -7.75% | 9.01 | 0.67 |
