株価チャート
2013/06/28～2013/11/21
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 11/21 | 2,050 | 2,050 | 2,000 | 2,030 | -0.98% | 42,200 | 195億9113万 | +2.06% | 13.54 | 0.8 |
| 11/20 | 2,060 | 2,060 | 2,030 | 2,050 | -0.97% | 65,800 | 197億8414万 | +3.33% | 13.67 | 0.8 |
| 11/19 | 2,040 | 2,080 | 2,030 | 2,070 | +1.97% | 99,800 | 199億7716万 | +4.55% | 13.81 | 0.81 |
| 11/18 | 2,000 | 2,030 | 2,000 | 2,030 | +1.5% | 46,200 | 195億9113万 | +2.73% | 13.54 | 0.8 |
| 11/15 | 1,980 | 2,000 | 1,970 | 2,000 | +1.01% | 37,700 | 193億160万 | +1.37% | 13.34 | 0.78 |
| 11/14 | 1,990 | 2,000 | 1,970 | 1,980 | -0.5% | 36,400 | 191億858万 | +0.35% | 13.21 | 0.78 |
| 11/13 | 2,000 | 2,010 | 1,980 | 1,990 | -1.49% | 38,100 | 192億509万 | +1.07% | 13.27 | 0.78 |
| 11/12 | 1,990 | 2,020 | 1,970 | 2,020 | +1.51% | 48,200 | 194億9462万 | +2.85% | 13.47 | 0.79 |
| 11/11 | 2,010 | 2,030 | 1,970 | 1,990 | -1% | 67,600 | 192億509万 | +1.43% | 13.27 | 0.78 |
| 11/08 | 1,990 | 2,080 | 1,980 | 2,010 | +1.01% | 133,300 | 193億9811万 | +2.34% | 13.41 | 0.79 |
| 11/07 | 2,000 | 2,010 | 1,980 | 1,990 | -0.5% | 35,500 | 192億509万 | +1.27% | 13.27 | 0.78 |
| 11/06 | 1,920 | 2,010 | 1,910 | 2,000 | +3.09% | 55,400 | 193億160万 | +1.99% | 13.34 | 0.78 |
| 11/05 | 1,970 | 1,990 | 1,940 | 1,940 | -1.52% | 56,800 | 187億2255万 | -0.97% | 12.94 | 0.76 |
| 11/01 | 2,060 | 2,080 | 1,910 | 1,970 | -4.37% | 232,100 | 190億1208万 | +0.46% | 13.14 | 0.77 |
| 10/31 | 2,110 | 2,230 | 2,050 | 2,060 | +0.49% | 741,400 | 198億8065万 | +4.94% | 13.74 | 0.81 |
| 10/30 | 2,070 | 2,110 | 2,020 | 2,050 | +0.49% | 281,000 | 197億8414万 | +4.75% | 13.67 | 0.8 |
| 10/29 | 1,930 | 2,040 | 1,930 | 2,040 | +5.15% | 212,500 | 196億8763万 | +3.98% | 13.61 | 0.8 |
| 10/28 | 1,940 | 1,950 | 1,920 | 1,940 | +1.57% | 34,700 | 187億2255万 | -0.67% | 12.94 | 0.76 |
| 10/25 | 1,950 | 1,960 | 1,910 | 1,910 | -2.05% | 39,400 | 184億3303万 | -1.85% | 12.74 | 0.75 |
| 10/24 | 1,910 | 1,960 | 1,890 | 1,950 | +2.09% | 30,500 | 188億1906万 | +0.52% | 13.01 | 0.76 |
| 10/23 | 1,950 | 1,950 | 1,910 | 1,910 | -2.05% | 34,400 | 184億3303万 | -1.29% | 12.74 | 0.75 |
| 10/22 | 1,950 | 1,960 | 1,930 | 1,950 | -0.51% | 36,700 | 188億1906万 | +1.14% | 13.01 | 0.76 |
| 10/21 | 1,950 | 1,980 | 1,940 | 1,960 | +0.51% | 41,100 | 189億1557万 | +2.24% | 13.07 | 0.77 |
| 10/18 | 1,940 | 1,970 | 1,940 | 1,950 | +0.52% | 39,900 | 188億1906万 | +2.36% | 13.01 | 0.76 |
| 10/17 | 1,940 | 1,970 | 1,930 | 1,940 | +1.57% | 39,400 | 187億2255万 | +2.59% | 12.94 | 0.76 |
| 10/16 | 1,920 | 1,930 | 1,890 | 1,910 | -1.55% | 53,100 | 184億3303万 | +1.92% | 12.74 | 0.75 |
| 10/15 | 1,980 | 2,000 | 1,930 | 1,940 | -1.52% | 24,200 | 187億2255万 | +4.47% | 12.94 | 0.76 |
| 10/11 | 1,980 | 1,990 | 1,940 | 1,970 | +0.51% | 50,200 | 190億1208万 | +7.12% | 13.14 | 0.77 |
| 10/10 | 2,010 | 2,010 | 1,930 | 1,960 | -1.51% | 64,000 | 189億1557万 | +7.69% | 13.07 | 0.77 |
| 10/09 | 1,870 | 1,990 | 1,850 | 1,990 | +5.29% | 73,100 | 192億509万 | +10.49% | 13.27 | 0.78 |
| 10/08 | 1,850 | 1,910 | 1,830 | 1,890 | +1.07% | 101,900 | 182億4001万 | +6.24% | 12.61 | 0.74 |
| 10/07 | 1,940 | 1,950 | 1,850 | 1,870 | -4.59% | 109,500 | 180億4700万 | +6.19% | 12.47 | 0.73 |
| 10/04 | 1,980 | 1,990 | 1,920 | 1,960 | -3.45% | 107,600 | 189億1557万 | +12.32% | 13.07 | 0.77 |
| 10/03 | 2,060 | 2,080 | 2,010 | 2,030 | -0.98% | 290,800 | 195億9113万 | +17.68% | 13.54 | 0.8 |
| 10/02 | 1,980 | 2,110 | 1,970 | 2,050 | +8.47% | 884,100 | 197億8414万 | +20.31% | 13.67 | 0.8 |
| 10/01 | 1,950 | 1,960 | 1,880 | 1,890 | -3.08% | 130,900 | 182億4001万 | +12.37% | 12.61 | 0.74 |
| 09/30 | 1,950 | 2,000 | 1,910 | 1,950 | -2.01% | 86,000 | 188億1906万 | +16.91% | 13.01 | 0.76 |
| 09/27 | 2,000 | 2,040 | 1,950 | 1,990 | -1% | 149,400 | 192億509万 | +20.61% | 13.27 | 0.78 |
| 09/26 | 1,880 | 2,020 | 1,880 | 2,010 | +4.69% | 185,700 | 193億9811万 | +23.31% | 13.41 | 0.79 |
| 09/25 | 2,140 | 2,160 | 1,870 | 1,920 | -11.11% | 895,800 | 185億2954万 | +19.25% | 12.81 | 0.75 |
| 09/24 | 1,820 | 2,300 | 1,800 | 2,160 | +18.68% | 2,565,600 | 208億4573万 | +35.59% | 14.41 | 0.85 |
| 09/20 | 1,800 | 1,850 | 1,790 | 1,820 | +2.25% | 152,200 | 175億6446万 | +16.07% | 12.14 | 0.71 |
| 09/19 | 1,760 | 1,790 | 1,720 | 1,780 | +1.71% | 85,600 | 171億7842万 | +14.4% | 11.87 | 0.7 |
| 09/18 | 1,860 | 1,870 | 1,710 | 1,750 | -4.37% | 187,000 | 168億8890万 | +13.05% | 11.67 | 0.69 |
| 09/17 | 1,730 | 1,840 | 1,710 | 1,830 | +5.78% | 379,100 | 176億6096万 | +18.83% | 12.21 | 0.72 |
| 09/13 | 1,650 | 1,730 | 1,640 | 1,730 | +2.98% | 66,900 | 166億9588万 | +13.15% | 11.54 | 0.68 |
| 09/12 | 1,650 | 1,700 | 1,650 | 1,680 | +1.82% | 59,600 | 162億1334万 | +10.24% | 11.21 | 0.66 |
| 09/11 | 1,790 | 1,790 | 1,640 | 1,650 | +3.13% | 221,500 | 159億2382万 | +8.77% | 11.01 | 0.65 |
| 09/10 | 1,540 | 1,620 | 1,540 | 1,600 | +4.58% | 94,400 | 154億4128万 | +5.75% | 10.67 | 0.63 |
| 09/09 | 1,520 | 1,530 | 1,510 | 1,530 | +3.38% | 34,300 | 147億6572万 | +1.19% | 10.21 | 0.6 |
| 09/06 | 1,490 | 1,490 | 1,470 | 1,480 | 0% | 12,000 | 142億8318万 | -2.25% | 9.87 | 0.58 |
| 09/05 | 1,500 | 1,500 | 1,470 | 1,480 | -0.67% | 17,100 | 142億8318万 | -2.5% | 9.87 | 0.58 |
| 09/04 | 1,490 | 1,490 | 1,460 | 1,490 | 0% | 19,200 | 143億7969万 | -1.91% | 9.94 | 0.58 |
| 09/03 | 1,460 | 1,490 | 1,460 | 1,490 | +2.76% | 19,600 | 143億7969万 | -2.04% | 9.94 | 0.58 |
| 09/02 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 15,700 | 139億9366万 | -4.73% | 9.67 | 0.57 |
| 08/30 | 1,470 | 1,480 | 1,430 | 1,430 | -2.72% | 35,500 | 138億64万 | -6.11% | 9.54 | 0.56 |
| 08/29 | 1,470 | 1,470 | 1,460 | 1,470 | 0% | 16,900 | 141億8668万 | -3.8% | 9.81 | 0.58 |
| 08/28 | 1,480 | 1,480 | 1,450 | 1,470 | -2% | 37,700 | 141億8668万 | -4.17% | 9.81 | 0.58 |
| 08/27 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 15,100 | 144億7620万 | -2.6% | 10.01 | 0.59 |
| 08/26 | 1,540 | 1,540 | 1,510 | 1,510 | -0.66% | 15,800 | 145億7271万 | -2.33% | 10.07 | 0.59 |
| 08/23 | 1,530 | 1,530 | 1,490 | 1,520 | 0% | 47,900 | 146億6922万 | -2.06% | 10.14 | 0.6 |
| 08/22 | 1,490 | 1,540 | 1,460 | 1,520 | +2.01% | 77,200 | 146億6922万 | -2.31% | 10.14 | 0.6 |
| 08/21 | 1,490 | 1,500 | 1,490 | 1,490 | 0% | 19,500 | 143億7969万 | -4.61% | 9.94 | 0.58 |
| 08/20 | 1,510 | 1,520 | 1,490 | 1,490 | -1.32% | 19,400 | 143億7969万 | -5.1% | 9.94 | 0.58 |
| 08/19 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 10,200 | 145億7271万 | -4.37% | 10.07 | 0.59 |
| 08/16 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 21,000 | 146億6922万 | -4.22% | 10.14 | 0.6 |
| 08/15 | 1,560 | 1,560 | 1,530 | 1,540 | -1.28% | 13,200 | 148億6223万 | -3.39% | 10.27 | 0.6 |
| 08/14 | 1,570 | 1,570 | 1,540 | 1,560 | 0% | 14,400 | 150億5525万 | -2.44% | 10.41 | 0.61 |
| 08/13 | 1,580 | 1,580 | 1,540 | 1,560 | +0.65% | 26,300 | 150億5525万 | -2.44% | 10.41 | 0.61 |
| 08/12 | 1,570 | 1,590 | 1,540 | 1,550 | -3.73% | 44,400 | 149億5874万 | -3.13% | 10.34 | 0.61 |
| 08/09 | 1,520 | 1,610 | 1,520 | 1,610 | +6.62% | 80,300 | 155億3779万 | +0.5% | 10.74 | 0.63 |
| 08/08 | 1,530 | 1,560 | 1,510 | 1,510 | -1.95% | 31,800 | 145億7271万 | -5.74% | 10.07 | 0.59 |
| 08/07 | 1,550 | 1,570 | 1,540 | 1,540 | -2.53% | 18,300 | 148億6223万 | -4.05% | 10.27 | 0.6 |
| 08/06 | 1,570 | 1,580 | 1,550 | 1,580 | +0.64% | 15,500 | 152億4826万 | -1.62% | 10.54 | 0.62 |
| 08/05 | 1,570 | 1,570 | 1,560 | 1,570 | -0.63% | 8,600 | 151億5176万 | -2.36% | 10.47 | 0.62 |
| 08/02 | 1,570 | 1,580 | 1,540 | 1,580 | +3.95% | 35,900 | 152億4826万 | -1.43% | 10.54 | 0.62 |
| 08/01 | 1,510 | 1,530 | 1,500 | 1,520 | -0.65% | 34,600 | 146億6922万 | -4.88% | 10.14 | 0.6 |
| 07/31 | 1,510 | 1,560 | 1,500 | 1,530 | 0% | 33,100 | 147億6572万 | -4.02% | 10.21 | 0.6 |
| 07/30 | 1,460 | 1,540 | 1,460 | 1,530 | +4.08% | 30,000 | 147億6572万 | -3.77% | 10.21 | 0.6 |
| 07/29 | 1,520 | 1,530 | 1,470 | 1,470 | -5.16% | 52,300 | 141億8668万 | -7.37% | 9.81 | 0.58 |
| 07/26 | 1,600 | 1,600 | 1,550 | 1,550 | -3.73% | 48,900 | 149億5874万 | -2.33% | 10.34 | 0.61 |
| 07/25 | 1,630 | 1,630 | 1,610 | 1,610 | -1.83% | 17,300 | 155億3779万 | +1.71% | 10.74 | 0.63 |
| 07/24 | 1,670 | 1,670 | 1,620 | 1,640 | -0.61% | 20,600 | 158億2731万 | +3.93% | 10.94 | 0.64 |
| 07/23 | 1,660 | 1,670 | 1,640 | 1,650 | 0% | 18,200 | 159億2382万 | +5.1% | 11.01 | 0.65 |
| 07/22 | 1,660 | 1,660 | 1,640 | 1,650 | +1.23% | 29,200 | 159億2382万 | +5.63% | 11.01 | 0.65 |
| 07/19 | 1,680 | 1,680 | 1,610 | 1,630 | -2.4% | 45,300 | 157億3080万 | +4.96% | 10.87 | 0.64 |
| 07/18 | 1,690 | 1,690 | 1,660 | 1,670 | -0.6% | 31,400 | 161億1684万 | +8.16% | 11.14 | 0.65 |
| 07/17 | 1,710 | 1,710 | 1,660 | 1,680 | -1.75% | 47,500 | 162億1334万 | +9.3% | 11.21 | 0.66 |
| 07/16 | 1,750 | 1,750 | 1,690 | 1,710 | -0.58% | 71,500 | 165億287万 | +11.84% | 11.41 | 0.67 |
| 07/12 | 1,690 | 1,760 | 1,660 | 1,720 | +2.38% | 176,000 | 165億9938万 | +13.16% | 11.47 | 0.67 |
| 07/11 | 1,670 | 1,710 | 1,650 | 1,680 | 0% | 108,600 | 162億1334万 | +11.41% | 11.21 | 0.66 |
| 07/10 | 1,610 | 1,760 | 1,610 | 1,680 | +7.69% | 900,000 | 162億1334万 | +11.93% | 11.21 | 0.66 |
| 07/09 | 1,580 | 1,590 | 1,540 | 1,560 | -0.64% | 47,100 | 150億5525万 | +4.35% | 10.41 | 0.61 |
| 07/08 | 1,620 | 1,630 | 1,560 | 1,570 | -2.48% | 40,900 | 151億5176万 | +5.02% | 10.47 | 0.62 |
| 07/05 | 1,630 | 1,630 | 1,590 | 1,610 | +0.63% | 58,400 | 155億3779万 | +7.84% | 10.74 | 0.63 |
| 07/04 | 1,590 | 1,610 | 1,550 | 1,600 | +0.63% | 58,900 | 154億4128万 | +7.17% | 10.67 | 0.63 |
| 07/03 | 1,570 | 1,590 | 1,550 | 1,590 | +0.63% | 64,500 | 153億4477万 | +6.43% | 10.61 | 0.62 |
| 07/02 | 1,630 | 1,640 | 1,550 | 1,580 | -2.47% | 175,800 | 152億4826万 | +5.54% | 10.54 | 0.62 |
| 07/01 | 1,460 | 1,620 | 1,440 | 1,620 | +11.72% | 200,200 | 156億3430万 | +8% | 10.81 | 0.64 |
| 06/28 | 1,450 | 1,460 | 1,410 | 1,450 | +0.69% | 59,100 | 139億9366万 | -3.33% | 9.76 | 0.57 |
