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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2013 |
| 10/28 | 820 | 830 | 820 | 820 | +1.23% | 1,500 | 8億2000万 | +6.77% | 4.03 | 1.45 |
| 10/25 | 830 | 830 | 810 | 810 | -1.22% | 1,600 | 8億1000万 | +5.88% | 3.98 | 1.43 |
| 10/24 | 800 | 850 | 800 | 820 | +2.5% | 4,100 | 8億2000万 | +7.47% | 4.03 | 1.45 |
| 10/23 | 830 | 830 | 800 | 800 | 0% | 2,500 | 8億 | +5.26% | 3.93 | 1.41 |
| 10/22 | 880 | 880 | 800 | 800 | +2.56% | 11,600 | 8億 | +5.82% | 3.93 | 1.41 |
| 10/21 | 790 | 800 | 780 | 780 | 0% | 900 | 7億8000万 | +3.72% | 3.83 | 1.38 |
| 10/18 | 770 | 780 | 760 | 780 | +1.3% | 600 | 7億8000万 | +4.28% | 3.83 | 1.38 |
| 10/17 | 760 | 780 | 750 | 770 | +1.32% | 1,600 | 7億7000万 | +3.49% | 3.79 | 1.36 |
| 10/16 | 750 | 760 | 750 | 760 | +2.7% | 900 | 7億6000万 | +2.7% | 3.74 | 1.34 |
| 10/15 | 740 | 760 | 740 | 740 | -1.33% | 1,500 | 7億4000万 | +0.54% | 3.64 | 1.31 |
| 10/11 | 740 | 750 | 740 | 750 | +1.35% | 1,800 | 7億5000万 | +2.46% | 3.69 | 1.32 |
| 10/10 | 720 | 740 | 720 | 740 | +4.23% | 2,200 | 7億4000万 | +1.65% | 3.64 | 1.31 |
| 10/09 | 700 | 710 | 690 | 710 | +1.43% | 700 | 7億1000万 | -2.07% | 3.49 | 1.25 |
| 10/08 | 700 | 700 | 690 | 700 | -1.41% | 2,100 | 7億 | -3.18% | 3.44 | 1.24 |
| 10/07 | 730 | 730 | 710 | 710 | -2.74% | 1,200 | 7億1000万 | -1.66% | 3.49 | 1.25 |
| 10/04 | 720 | 730 | 720 | 730 | 0% | 1,100 | 7億3000万 | +1.39% | 3.59 | 1.29 |
| 10/03 | 740 | 740 | 720 | 730 | 0% | 400 | 7億3000万 | +1.96% | 3.59 | 1.29 |
| 10/02 | 760 | 760 | 710 | 730 | -5.19% | 4,700 | 7億3000万 | +2.38% | 3.59 | 1.29 |
| 10/01 | 760 | 770 | 760 | 770 | -1.28% | 2,600 | 7億7000万 | +8.45% | 3.79 | 1.36 |
| 09/30 | 770 | 780 | 750 | 780 | 0% | 3,800 | 7億8000万 | +10.48% | 3.83 | 1.38 |
| 09/27 | 840 | 840 | 770 | 780 | -8.24% | 22,800 | 7億8000万 | +11.27% | 3.83 | 1.38 |
| 09/26 | 790 | 940 | 770 | 850 | +10.39% | 38,700 | 8億5000万 | +22.13% | 4.18 | 1.5 |
| 09/25 | 780 | 790 | 760 | 770 | -1.28% | 1,800 | 7億7000万 | +11.92% | 3.79 | 1.36 |
| 09/24 | 780 | 780 | 760 | 780 | 0% | 1,700 | 7億8000万 | +14.2% | 3.83 | 1.38 |
| 09/20 | 750 | 780 | 750 | 780 | +4% | 2,000 | 7億8000万 | +15.04% | 3.83 | 1.38 |
| 09/19 | 740 | 750 | 730 | 750 | -1.32% | 800 | 7億5000万 | +11.61% | 3.69 | 1.32 |
| 09/18 | 740 | 760 | 740 | 760 | +2.7% | 4,400 | 7億6000万 | +13.94% | 3.74 | 1.34 |
| 09/17 | 710 | 740 | 710 | 740 | +5.71% | 3,000 | 7億4000万 | +11.45% | 3.64 | 1.31 |
| 09/13 | 710 | 710 | 680 | 700 | -1.41% | 500 | 7億 | +5.9% | 3.44 | 1.24 |
| 09/12 | 710 | 710 | 710 | 710 | +2.9% | 1,000 | 7億1000万 | +7.58% | 3.49 | 1.25 |
| 09/11 | 690 | 690 | 690 | 690 | +1.47% | 300 | 6億9000万 | +4.86% | 3.39 | 1.22 |
| 09/10 | 680 | 680 | 680 | 680 | +3.03% | 100 | 6億8000万 | +3.5% | 3.34 | 1.2 |
| 09/09 | 650 | 660 | 650 | 660 | +1.54% | 300 | 6億6000万 | +0.61% | 3.24 | 1.17 |
| 09/06 | 660 | 660 | 650 | 650 | -1.52% | 900 | 6億5000万 | -0.61% | 3.2 | 1.15 |
| 09/05 | 660 | 660 | 660 | 660 | +1.54% | 100 | 6億6000万 | +0.92% | 3.24 | 1.17 |
| 09/04 | 660 | 660 | 650 | 650 | -1.52% | 200 | 6億5000万 | -0.61% | 3.2 | 1.15 |
| 09/03 | 660 | 660 | 660 | 660 | 0% | 200 | 6億6000万 | +0.92% | 3.24 | 1.17 |
| 09/02 | 670 | 670 | 650 | 660 | 0% | 800 | 6億6000万 | +1.07% | 3.24 | 1.17 |
| 08/30 | 660 | 660 | 660 | 660 | -1.49% | 100 | 6億6000万 | +0.92% | 3.24 | 1.17 |
| 08/29 | 630 | 670 | 630 | 670 | +4.69% | 700 | 6億7000万 | +2.45% | 3.29 | 1.18 |
| 08/28 | 640 | 640 | 640 | 640 | 0% | 400 | 6億4000万 | -2.14% | 3.15 | 1.13 |
| 08/27 | 650 | 650 | 640 | 640 | -3.03% | 400 | 6億4000万 | -2.44% | 3.15 | 1.13 |
| 08/26 | 670 | 670 | 660 | 660 | -1.49% | 500 | 6億6000万 | +0.3% | 3.24 | 1.17 |
| 08/23 | 670 | 670 | 670 | 670 | +1.52% | 200 | 6億7000万 | +1.67% | 3.29 | 1.18 |
| 08/22 | 660 | 660 | 660 | 660 | 0% | 100 | 6億6000万 | +0.15% | 3.24 | 1.17 |
| 08/21 | 660 | 660 | 660 | 660 | +1.54% | 100 | 6億6000万 | 0% | 3.24 | 1.17 |
| 08/19 | 650 | 650 | 640 | 650 | +1.56% | 300 | 6億5000万 | -1.66% | 3.2 | 1.15 |
| 08/15 | 630 | 650 | 630 | 640 | 0% | 300 | 6億4000万 | -3.47% | 3.15 | 1.13 |
| 08/14 | 640 | 640 | 640 | 640 | +1.59% | 100 | 6億4000万 | -3.61% | 3.15 | 1.13 |
| 08/13 | 640 | 640 | 610 | 630 | -1.56% | 2,200 | 6億3000万 | -5.41% | 3.1 | 1.11 |
| 08/12 | 660 | 660 | 640 | 640 | -4.48% | 2,800 | 6億4000万 | -4.19% | 3.15 | 1.13 |
| 08/09 | 650 | 670 | 650 | 670 | 0% | 400 | 6億7000万 | +0.15% | 3.29 | 1.18 |
| 08/08 | 680 | 680 | 670 | 670 | -2.9% | 300 | 6億7000万 | 0% | 3.29 | 1.18 |
| 08/07 | 670 | 710 | 670 | 690 | +4.55% | 3,700 | 6億9000万 | +3.29% | 3.39 | 1.22 |
| 08/06 | 660 | 660 | 660 | 660 | +1.54% | 100 | 6億6000万 | -0.9% | 3.24 | 1.17 |
| 08/05 | 650 | 660 | 640 | 650 | 0% | 1,500 | 6億5000万 | -2.4% | 3.2 | 1.15 |
| 08/02 | 640 | 650 | 640 | 650 | +3.17% | 200 | 6億5000万 | -2.26% | 3.2 | 1.15 |
| 08/01 | 620 | 630 | 620 | 630 | 0% | 800 | 6億3000万 | -5.12% | 3.1 | 1.11 |
| 07/31 | 650 | 650 | 630 | 630 | -4.55% | 1,300 | 6億3000万 | -4.98% | 3.1 | 1.11 |
| 07/30 | 650 | 660 | 650 | 660 | +1.54% | 400 | 6億6000万 | -0.45% | 3.24 | 1.17 |
| 07/29 | 630 | 650 | 630 | 650 | 0% | 3,500 | 6億5000万 | -1.96% | 3.2 | 1.15 |
| 07/26 | 660 | 660 | 650 | 650 | -2.99% | 2,400 | 6億5000万 | -1.96% | 3.2 | 1.15 |
| 07/25 | 680 | 680 | 660 | 670 | 0% | 900 | 6億7000万 | +0.9% | 3.29 | 1.18 |
| 07/24 | 680 | 680 | 670 | 670 | -1.47% | 700 | 6億7000万 | +0.9% | 3.29 | 1.18 |
| 07/23 | 680 | 680 | 680 | 680 | 0% | 200 | 6億8000万 | +2.41% | 3.34 | 1.2 |
| 07/22 | 680 | 680 | 680 | 680 | 0% | 100 | 6億8000万 | +2.41% | 3.34 | 1.2 |
| 07/19 | 690 | 690 | 670 | 680 | -1.45% | 2,900 | 6億8000万 | +2.41% | 3.34 | 1.2 |
| 07/18 | 690 | 690 | 690 | 690 | +1.47% | 100 | 6億9000万 | +3.92% | 3.39 | 1.22 |
| 07/17 | 670 | 680 | 670 | 680 | 0% | 900 | 6億8000万 | +2.87% | 3.34 | 1.2 |
| 07/16 | 680 | 690 | 680 | 680 | -1.45% | 600 | 6億8000万 | +3.19% | 3.34 | 1.2 |
| 07/12 | 690 | 690 | 670 | 690 | 0% | 2,600 | 6億9000万 | +4.39% | 3.39 | 1.22 |
| 07/11 | 690 | 690 | 680 | 690 | +1.47% | 700 | 6億9000万 | +4.23% | 3.39 | 1.22 |
| 07/10 | 680 | 690 | 670 | 680 | +1.49% | 1,400 | 6億8000万 | +2.56% | 3.34 | 1.2 |
| 07/09 | 680 | 680 | 670 | 670 | -1.47% | 800 | 6億7000万 | +0.75% | 3.29 | 1.18 |
| 07/08 | 680 | 680 | 680 | 680 | +1.49% | 1,300 | 6億8000万 | +1.8% | 3.34 | 1.2 |
| 07/05 | 660 | 680 | 660 | 670 | -2.9% | 1,700 | 6億7000万 | 0% | 3.29 | 1.18 |
| 07/04 | 660 | 750 | 650 | 690 | +7.81% | 11,100 | 6億9000万 | +2.53% | 3.39 | 1.22 |
| 07/03 | 640 | 640 | 630 | 640 | 0% | 900 | 6億4000万 | -5.33% | 3.15 | 1.13 |
| 07/02 | 630 | 640 | 600 | 640 | 0% | 4,400 | 6億4000万 | -5.88% | 3.15 | 1.13 |
| 07/01 | 640 | 640 | 640 | 640 | 0% | 600 | 6億4000万 | -6.43% | 3.15 | 1.13 |
| 06/28 | 630 | 640 | 630 | 640 | +3.23% | 200 | 6億4000万 | -7.25% | 3.15 | 1.13 |
| 06/27 | 630 | 630 | 610 | 620 | +1.64% | 1,400 | 6億2000万 | -10.92% | 3.05 | 1.1 |
| 06/26 | 630 | 650 | 610 | 610 | -3.17% | 2,000 | 6億1000万 | -13.11% | 3 | 1.08 |
| 06/25 | 650 | 650 | 630 | 630 | -3.08% | 1,200 | 6億3000万 | -11.14% | 3.1 | 1.12 |
| 06/24 | 660 | 660 | 610 | 650 | -1.52% | 1,300 | 6億5000万 | -8.84% | 3.2 | 1.15 |
| 06/21 | 640 | 660 | 640 | 660 | -1.49% | 600 | 6億6000万 | -8.21% | 3.25 | 1.17 |
| 06/20 | 650 | 670 | 650 | 670 | +1.52% | 800 | 6億7000万 | -7.46% | 3.3 | 1.19 |
| 06/19 | 650 | 670 | 650 | 660 | -2.94% | 900 | 6億6000万 | -9.59% | 3.25 | 1.17 |
| 06/13 | 650 | 680 | 650 | 680 | 0% | 300 | 6億8000万 | -7.48% | 3.35 | 1.2 |
| 06/12 | 680 | 680 | 650 | 680 | -1.45% | 1,200 | 6億8000万 | -7.98% | 3.35 | 1.2 |
| 06/11 | 690 | 690 | 690 | 690 | +1.47% | 1,100 | 6億9000万 | -7.26% | 3.4 | 1.22 |
| 06/10 | 660 | 700 | 650 | 680 | +11.48% | 1,200 | 6億8000万 | -9.09% | 3.35 | 1.2 |
| 06/07 | 620 | 670 | 610 | 610 | -3.17% | 2,300 | 6億1000万 | -18.77% | 3 | 1.08 |
| 06/06 | 710 | 710 | 630 | 630 | -12.5% | 3,200 | 6億3000万 | -16.89% | 3.1 | 1.12 |
| 06/05 | 720 | 730 | 720 | 720 | 0% | 500 | 7億2000万 | -5.76% | 3.55 | 1.27 |
| 06/04 | 720 | 720 | 720 | 720 | +1.41% | 1,000 | 7億2000万 | -6.01% | 3.55 | 1.27 |
| 06/03 | 730 | 730 | 710 | 710 | -2.74% | 600 | 7億1000万 | -7.55% | 3.5 | 1.26 |
| 05/31 | 730 | 740 | 710 | 730 | -1.35% | 2,600 | 7億3000万 | -5.32% | 3.6 | 1.29 |
| 05/30 | 730 | 750 | 730 | 740 | -1.33% | 1,100 | 7億4000万 | -4.15% | 3.65 | 1.31 |
| 05/29 | 740 | 750 | 740 | 750 | +1.35% | 400 | 7億5000万 | -2.98% | 3.69 | 1.33 |
