株価チャート
2013/02/18~2013/07/11
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 |
07/11 | 1,700 | 1,760 | 1,700 | 1,760 | +2.92% | 83,800 | 119億8129万 | +3.04% | - | 0.75 |
07/10 | 1,710 | 1,750 | 1,700 | 1,710 | +0.59% | 62,400 | 116億4091万 | +0.35% | - | 0.73 |
07/09 | 1,700 | 1,720 | 1,680 | 1,700 | +0.59% | 63,600 | 115億7284万 | -0.29% | - | 0.72 |
07/08 | 1,760 | 1,760 | 1,690 | 1,690 | -3.43% | 63,300 | 115億476万 | -1.11% | - | 0.72 |
07/05 | 1,680 | 1,750 | 1,680 | 1,750 | +4.17% | 103,700 | 119億1322万 | +2.28% | - | 0.75 |
07/04 | 1,680 | 1,710 | 1,650 | 1,680 | 0% | 59,600 | 114億3669万 | -2.15% | - | 0.72 |
07/03 | 1,700 | 1,710 | 1,670 | 1,680 | -2.33% | 61,400 | 114億3669万 | -2.55% | - | 0.72 |
07/02 | 1,690 | 1,720 | 1,680 | 1,720 | +1.78% | 55,600 | 117億899万 | -0.92% | - | 0.73 |
07/01 | 1,650 | 1,690 | 1,640 | 1,690 | -0.59% | 68,500 | 115億476万 | -3.15% | - | 0.72 |
06/28 | 1,690 | 1,720 | 1,670 | 1,700 | +1.8% | 50,000 | 115億7284万 | -3.02% | - | 0.72 |
06/27 | 1,600 | 1,670 | 1,560 | 1,670 | +5.03% | 48,700 | 113億6861万 | -5.38% | - | 0.71 |
06/26 | 1,660 | 1,730 | 1,570 | 1,590 | -2.45% | 137,800 | 108億2401万 | -10.77% | - | 0.68 |
06/25 | 1,670 | 1,680 | 1,600 | 1,630 | -3.55% | 38,400 | 110億9631万 | -9.85% | - | 0.69 |
06/24 | 1,720 | 1,730 | 1,660 | 1,690 | 0% | 40,100 | 115億476万 | -7.9% | - | 0.72 |
06/21 | 1,650 | 1,710 | 1,630 | 1,690 | -1.17% | 50,700 | 115億476万 | -9.09% | - | 0.72 |
06/20 | 1,780 | 1,780 | 1,700 | 1,710 | -3.93% | 57,800 | 116億4091万 | -8.99% | - | 0.73 |
06/19 | 1,790 | 1,810 | 1,740 | 1,780 | +1.14% | 29,300 | 121億1744万 | -6.07% | - | 0.76 |
06/18 | 1,800 | 1,820 | 1,750 | 1,760 | -2.22% | 42,200 | 119億8129万 | -7.81% | - | 0.75 |
06/17 | 1,690 | 1,820 | 1,680 | 1,800 | +4.05% | 46,200 | 122億5359万 | -6.49% | - | 0.77 |
06/14 | 1,800 | 1,820 | 1,730 | 1,730 | -1.14% | 104,900 | 117億7707万 | -10.69% | - | 0.74 |
06/13 | 1,830 | 1,910 | 1,700 | 1,750 | -6.42% | 268,100 | 119億1322万 | -10.35% | - | 0.75 |
06/12 | 1,650 | 1,900 | 1,630 | 1,870 | +11.31% | 322,300 | 127億3012万 | -4.88% | - | 0.8 |
06/11 | 1,720 | 1,720 | 1,670 | 1,680 | -1.75% | 32,100 | 114億3669万 | -14.89% | - | 0.72 |
06/10 | 1,660 | 1,720 | 1,650 | 1,710 | +8.92% | 50,500 | 116億4091万 | -14.07% | - | 0.73 |
06/07 | 1,650 | 1,700 | 1,540 | 1,570 | -4.27% | 94,200 | 106億8786万 | -21.66% | - | 0.67 |
06/06 | 1,690 | 1,730 | 1,620 | 1,640 | -5.75% | 81,800 | 111億6439万 | -18.89% | - | 0.7 |
06/05 | 1,830 | 1,860 | 1,700 | 1,740 | -3.33% | 81,700 | 118億4514万 | -14.75% | - | 0.74 |
06/04 | 1,770 | 1,820 | 1,750 | 1,800 | +2.86% | 83,100 | 122億5359万 | -12.32% | - | 0.77 |
06/03 | 1,840 | 1,840 | 1,750 | 1,750 | -7.41% | 61,100 | 119億1322万 | -15.21% | - | 0.75 |
05/31 | 1,900 | 1,970 | 1,880 | 1,890 | +1.61% | 72,000 | 128億6627万 | -9% | - | 0.86 |
05/30 | 1,920 | 1,930 | 1,840 | 1,860 | -5.58% | 51,400 | 126億6205万 | -10.75% | - | 0.84 |
05/29 | 1,980 | 2,030 | 1,950 | 1,970 | +1.03% | 58,500 | 134億1088万 | -5.92% | - | 0.89 |
05/28 | 1,840 | 1,960 | 1,840 | 1,950 | +3.17% | 81,400 | 132億7473万 | -7.01% | - | 0.89 |
05/27 | 1,990 | 2,000 | 1,890 | 1,890 | -5.97% | 60,700 | 128億6627万 | -10% | - | 0.86 |
05/24 | 2,090 | 2,150 | 1,940 | 2,010 | -3.83% | 105,900 | 136億8318万 | -4.33% | - | 0.91 |
05/23 | 2,220 | 2,270 | 2,050 | 2,090 | -6.7% | 111,900 | 142億2779万 | -0.29% | - | 0.95 |
05/22 | 2,310 | 2,350 | 2,230 | 2,240 | -2.61% | 100,600 | 152億4892万 | +7.33% | - | 1.02 |
05/21 | 2,300 | 2,340 | 2,250 | 2,300 | 0% | 97,300 | 156億5737万 | +10.9% | - | 1.04 |
05/20 | 2,250 | 2,350 | 2,250 | 2,300 | +5.02% | 115,300 | 156億5737万 | +11.65% | - | 1.04 |
05/17 | 2,100 | 2,210 | 2,090 | 2,190 | +4.29% | 126,100 | 149億854万 | +7.14% | - | 0.99 |
05/16 | 2,120 | 2,170 | 2,020 | 2,100 | -1.41% | 198,200 | 142億9586万 | +3.24% | - | 0.95 |
05/15 | 2,250 | 2,460 | 2,120 | 2,130 | -1.84% | 645,400 | 145億9万 | +5.34% | - | 0.97 |
05/14 | 2,080 | 2,220 | 2,070 | 2,170 | +3.83% | 197,500 | 147億7239万 | +8.07% | - | 0.99 |
05/13 | 2,120 | 2,160 | 2,090 | 2,090 | -1.42% | 91,400 | 142億2779万 | +4.92% | - | 0.95 |
05/10 | 2,110 | 2,140 | 2,090 | 2,120 | +1.92% | 55,100 | 144億3201万 | +7.07% | - | 0.96 |
05/09 | 2,080 | 2,170 | 2,080 | 2,080 | +0.48% | 146,700 | 141億5971万 | +5.96% | - | 0.94 |
05/08 | 2,100 | 2,110 | 2,070 | 2,070 | -0.96% | 55,800 | 140億9163万 | +6.37% | - | 0.94 |
05/07 | 2,090 | 2,100 | 2,070 | 2,090 | +1.46% | 71,000 | 142億2779万 | +8.07% | - | 0.95 |
05/02 | 2,030 | 2,070 | 1,990 | 2,060 | +1.98% | 73,700 | 140億2356万 | +7.24% | - | 0.94 |
05/01 | 2,090 | 2,100 | 2,010 | 2,020 | -4.27% | 129,700 | 137億5126万 | +5.7% | - | 0.92 |
04/30 | 2,030 | 2,120 | 2,030 | 2,110 | +3.43% | 95,000 | 143億6394万 | +10.94% | - | 0.96 |
04/26 | 2,060 | 2,070 | 2,020 | 2,040 | -1.45% | 71,300 | 138億8741万 | +7.94% | - | 0.93 |
04/25 | 2,080 | 2,080 | 2,050 | 2,070 | -0.48% | 56,700 | 140億9163万 | +9.99% | - | 0.94 |
04/24 | 2,090 | 2,090 | 2,030 | 2,080 | +0.97% | 96,500 | 141億5971万 | +10.93% | - | 0.94 |
04/23 | 2,100 | 2,110 | 2,050 | 2,060 | -2.37% | 127,800 | 140億2356万 | +10.63% | - | 0.94 |
04/22 | 2,100 | 2,130 | 2,080 | 2,110 | +2.93% | 215,400 | 143億6394万 | +14.3% | - | 0.96 |
04/19 | 2,030 | 2,130 | 2,020 | 2,050 | +0.99% | 403,000 | 139億5548万 | +12.08% | - | 0.93 |
04/18 | 1,920 | 2,140 | 1,920 | 2,030 | +5.73% | 994,200 | 138億1933万 | +11.78% | - | 0.92 |
04/17 | 1,890 | 1,950 | 1,880 | 1,920 | +2.13% | 138,900 | 130億7050万 | +6.55% | - | 0.87 |
04/16 | 1,790 | 1,910 | 1,780 | 1,880 | +1.08% | 152,100 | 127億9820万 | +4.91% | - | 0.85 |
04/15 | 1,810 | 1,880 | 1,800 | 1,860 | -3.13% | 133,600 | 126億6205万 | +4.14% | - | 0.84 |
04/12 | 1,930 | 1,930 | 1,900 | 1,920 | -1.03% | 144,200 | 130億7050万 | +7.87% | - | 0.87 |
04/11 | 1,920 | 1,940 | 1,890 | 1,940 | +1.04% | 131,100 | 132億665万 | +9.36% | - | 0.88 |
04/10 | 1,930 | 1,940 | 1,890 | 1,920 | -0.52% | 111,600 | 130億7050万 | +8.91% | - | 0.87 |
04/09 | 1,880 | 1,930 | 1,820 | 1,930 | +6.63% | 167,500 | 131億3858万 | +10.16% | - | 0.88 |
04/08 | 1,810 | 1,820 | 1,790 | 1,810 | +2.26% | 88,900 | 123億2167万 | +4.02% | - | 0.82 |
04/05 | 1,840 | 1,850 | 1,750 | 1,770 | 0% | 116,800 | 120億4937万 | +2.08% | - | 0.8 |
04/04 | 1,730 | 1,770 | 1,710 | 1,770 | -1.12% | 148,100 | 120億4937万 | +2.31% | - | 0.8 |
04/03 | 1,730 | 1,790 | 1,680 | 1,790 | +5.29% | 96,600 | 121億8552万 | +3.77% | - | 0.81 |
04/02 | 1,660 | 1,720 | 1,610 | 1,700 | +2.41% | 65,000 | 115億7284万 | -1.11% | - | 0.77 |
04/01 | 1,720 | 1,730 | 1,660 | 1,660 | -5.14% | 47,600 | 113億54万 | -3.43% | - | 0.75 |
03/29 | 1,780 | 1,790 | 1,750 | 1,750 | -1.13% | 48,600 | 119億1322万 | +1.74% | - | 0.79 |
03/28 | 1,820 | 1,820 | 1,720 | 1,770 | -2.75% | 91,000 | 120億4937万 | +2.85% | - | 0.8 |
03/27 | 1,780 | 1,830 | 1,780 | 1,820 | +1.11% | 97,600 | 123億8975万 | +5.75% | - | 0.83 |
03/26 | 1,790 | 1,960 | 1,770 | 1,800 | -0.55% | 482,400 | 122億5359万 | +5.14% | - | 0.82 |
03/25 | 1,870 | 1,870 | 1,790 | 1,810 | -1.09% | 77,300 | 123億2167万 | +6.22% | - | 0.82 |
03/22 | 1,870 | 1,900 | 1,820 | 1,830 | -3.68% | 168,000 | 124億5782万 | +8.16% | - | 0.83 |
03/21 | 1,950 | 2,010 | 1,850 | 1,900 | +7.95% | 937,200 | 129億3435万 | +12.89% | - | 0.86 |
03/19 | 1,680 | 1,760 | 1,650 | 1,760 | +6.67% | 85,000 | 119億8129万 | +5.33% | - | 0.8 |
03/18 | 1,690 | 1,690 | 1,650 | 1,650 | -2.37% | 34,900 | 112億3246万 | -1.02% | - | 0.75 |
03/15 | 1,730 | 1,740 | 1,690 | 1,690 | -1.17% | 43,100 | 115億476万 | +1.2% | - | 0.77 |
03/14 | 1,720 | 1,730 | 1,690 | 1,710 | +0.59% | 30,900 | 116億4091万 | +2.21% | - | 0.78 |
03/13 | 1,680 | 1,720 | 1,670 | 1,700 | +1.8% | 40,600 | 115億7284万 | +1.49% | - | 0.77 |
03/12 | 1,740 | 1,750 | 1,670 | 1,670 | -2.34% | 68,900 | 113億6861万 | -0.36% | - | 0.76 |
03/11 | 1,740 | 1,760 | 1,700 | 1,710 | -1.16% | 50,600 | 116億4091万 | +1.54% | - | 0.78 |
03/08 | 1,780 | 1,800 | 1,720 | 1,730 | -2.26% | 105,700 | 117億7707万 | +2.49% | - | 0.79 |
03/07 | 1,680 | 1,850 | 1,670 | 1,770 | +6.63% | 360,500 | 120億4937万 | +4.55% | - | 0.8 |
03/06 | 1,660 | 1,690 | 1,630 | 1,660 | +1.84% | 63,300 | 113億54万 | -2.24% | - | 0.75 |
03/05 | 1,660 | 1,660 | 1,630 | 1,630 | 0% | 31,900 | 110億9631万 | -4.51% | - | 0.74 |
03/04 | 1,700 | 1,710 | 1,630 | 1,630 | -2.98% | 43,200 | 110億9631万 | -5.12% | - | 0.74 |
03/01 | 1,650 | 1,680 | 1,650 | 1,680 | +1.2% | 30,600 | 114億3669万 | -2.72% | - | 0.76 |
02/28 | 1,680 | 1,680 | 1,640 | 1,660 | +1.22% | 39,400 | 113億54万 | -4.38% | - | 0.75 |
02/27 | 1,660 | 1,680 | 1,630 | 1,640 | 0% | 39,900 | 111億6439万 | -5.86% | - | 0.74 |
02/26 | 1,650 | 1,680 | 1,630 | 1,640 | -3.53% | 54,100 | 111億6439万 | -6.39% | - | 0.74 |
02/25 | 1,720 | 1,730 | 1,690 | 1,700 | +0.59% | 60,800 | 115億7284万 | -2.69% | - | 0.77 |
02/22 | 1,740 | 1,750 | 1,660 | 1,690 | -4.52% | 157,600 | 115億476万 | -2.65% | - | 0.77 |
02/21 | 1,800 | 1,840 | 1,750 | 1,770 | 0% | 266,100 | 120億4937万 | +2.79% | - | 0.8 |
02/20 | 1,610 | 1,780 | 1,610 | 1,770 | +10.63% | 241,900 | 120億4937万 | +3.75% | - | 0.8 |
02/19 | 1,590 | 1,630 | 1,580 | 1,600 | +0.63% | 37,500 | 108億9208万 | -5.55% | - | 0.73 |
02/18 | 1,540 | 1,620 | 1,530 | 1,590 | +3.92% | 54,700 | 108億2401万 | -5.81% | - | 0.72 |