株価チャート
2013/07/04~2013/11/27
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
11/27 | 1,170 | 1,200 | 1,170 | 1,190 | +2.59% | 74,300 | 107億4322万 | -0.58% | 0.81 | 0.77 |
11/26 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 29,600 | 104億7238万 | -3.25% | 0.79 | 0.75 |
11/25 | 1,170 | 1,190 | 1,160 | 1,180 | +0.85% | 49,900 | 106億5294万 | -1.83% | 0.8 | 0.77 |
11/22 | 1,180 | 1,180 | 1,160 | 1,170 | -1.68% | 47,400 | 105億6266万 | -2.82% | 0.79 | 0.76 |
11/21 | 1,180 | 1,190 | 1,170 | 1,190 | 0% | 39,800 | 107億4322万 | -1.41% | 0.81 | 0.77 |
11/20 | 1,170 | 1,190 | 1,170 | 1,190 | +0.85% | 25,800 | 107億4322万 | -1.41% | 0.81 | 0.77 |
11/19 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 20,300 | 106億5294万 | -2.32% | 0.8 | 0.77 |
11/18 | 1,190 | 1,200 | 1,180 | 1,180 | 0% | 67,400 | 106億5294万 | -2.48% | 0.8 | 0.77 |
11/15 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 95,200 | 106億5294万 | -2.64% | 0.8 | 0.77 |
11/14 | 1,120 | 1,180 | 1,110 | 1,160 | -4.92% | 184,200 | 104億7238万 | -4.45% | 0.79 | 0.75 |
11/13 | 1,240 | 1,240 | 1,200 | 1,220 | -1.61% | 48,600 | 110億1406万 | +0.41% | 0.83 | 0.79 |
11/12 | 1,200 | 1,240 | 1,200 | 1,240 | +2.48% | 37,700 | 111億9462万 | +2.23% | 0.84 | 0.8 |
11/11 | 1,230 | 1,240 | 1,210 | 1,210 | -0.82% | 19,900 | 109億2378万 | -0.33% | 0.82 | 0.79 |
11/08 | 1,220 | 1,250 | 1,220 | 1,220 | -2.4% | 50,700 | 110億1406万 | +0.33% | 0.83 | 0.79 |
11/07 | 1,250 | 1,260 | 1,230 | 1,250 | -0.79% | 105,900 | 112億8490万 | +2.71% | 0.85 | 0.81 |
11/06 | 1,150 | 1,310 | 1,150 | 1,260 | +10.53% | 370,400 | 113億7517万 | +3.28% | 0.85 | 0.82 |
11/05 | 1,170 | 1,170 | 1,130 | 1,140 | -2.56% | 80,500 | 102億9182万 | -6.94% | 0.77 | 0.74 |
11/01 | 1,180 | 1,200 | 1,170 | 1,170 | -1.68% | 37,000 | 105億6266万 | -5.26% | 0.79 | 0.76 |
10/31 | 1,200 | 1,210 | 1,180 | 1,190 | -1.65% | 48,800 | 107億4322万 | -4.42% | 0.81 | 0.77 |
10/30 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 48,900 | 109億2378万 | -3.51% | 0.82 | 0.79 |
10/29 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 23,500 | 109億2378万 | -4.2% | 0.82 | 0.79 |
10/28 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 27,700 | 109億2378万 | -4.65% | 0.82 | 0.79 |
10/25 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 32,800 | 108億3350万 | -5.81% | 0.81 | 0.78 |
10/24 | 1,190 | 1,230 | 1,190 | 1,220 | +1.67% | 47,000 | 110億1406万 | -4.69% | 0.83 | 0.79 |
10/23 | 1,240 | 1,240 | 1,190 | 1,200 | -3.23% | 84,600 | 108億3350万 | -6.61% | 0.81 | 0.78 |
10/22 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 29,500 | 111億9462万 | -3.88% | 0.84 | 0.8 |
10/21 | 1,240 | 1,250 | 1,230 | 1,240 | +0.81% | 35,500 | 111億9462万 | -4.1% | 0.84 | 0.8 |
10/18 | 1,220 | 1,240 | 1,220 | 1,230 | 0% | 54,700 | 111億434万 | -5.24% | 0.83 | 0.8 |
10/17 | 1,230 | 1,240 | 1,220 | 1,230 | +2.5% | 35,600 | 111億434万 | -5.38% | 0.83 | 0.8 |
10/16 | 1,200 | 1,220 | 1,200 | 1,200 | 0% | 33,800 | 108億3350万 | -7.83% | 0.81 | 0.78 |
10/15 | 1,240 | 1,240 | 1,200 | 1,200 | -4% | 52,500 | 108億3350万 | -7.83% | 0.81 | 0.78 |
10/11 | 1,240 | 1,250 | 1,230 | 1,250 | +2.46% | 61,300 | 112億8490万 | -3.99% | 0.85 | 0.81 |
10/10 | 1,240 | 1,260 | 1,210 | 1,220 | -0.81% | 41,900 | 110億1406万 | -6.3% | 0.83 | 0.79 |
10/09 | 1,170 | 1,240 | 1,170 | 1,230 | +4.24% | 38,900 | 111億434万 | -5.38% | 0.83 | 0.8 |
10/08 | 1,160 | 1,210 | 1,150 | 1,180 | 0% | 87,600 | 106億5294万 | -8.95% | 0.8 | 0.77 |
10/07 | 1,260 | 1,270 | 1,180 | 1,180 | -5.6% | 90,200 | 106億5294万 | -8.81% | 0.8 | 0.77 |
10/04 | 1,260 | 1,260 | 1,230 | 1,250 | -0.79% | 73,600 | 112億8490万 | -3.25% | 0.85 | 0.81 |
10/03 | 1,270 | 1,280 | 1,260 | 1,260 | 0% | 96,200 | 113億7517万 | -2.1% | 0.85 | 0.82 |
10/02 | 1,300 | 1,320 | 1,260 | 1,260 | -4.55% | 151,800 | 113億7517万 | -1.87% | 0.85 | 0.82 |
10/01 | 1,360 | 1,370 | 1,320 | 1,320 | -4.35% | 94,600 | 119億1685万 | +3.13% | 0.9 | 0.86 |
09/30 | 1,400 | 1,400 | 1,350 | 1,380 | -1.43% | 110,800 | 124億5852万 | +8.24% | 0.94 | 0.9 |
09/27 | 1,450 | 1,450 | 1,390 | 1,400 | -0.71% | 100,400 | 126億3908万 | +10.58% | 0.95 | 0.91 |
09/26 | 1,390 | 1,440 | 1,360 | 1,410 | 0% | 160,800 | 127億2936万 | +12.35% | 0.96 | 0.92 |
09/25 | 1,470 | 1,520 | 1,400 | 1,410 | -2.76% | 312,900 | 127億2936万 | +13.25% | 0.96 | 0.92 |
09/24 | 1,350 | 1,490 | 1,340 | 1,450 | +7.41% | 452,700 | 130億9048万 | +17.12% | 0.98 | 0.94 |
09/20 | 1,370 | 1,380 | 1,330 | 1,350 | 0% | 89,000 | 121億8769万 | +10.11% | 0.92 | 0.88 |
09/19 | 1,360 | 1,360 | 1,330 | 1,350 | +0.75% | 77,300 | 121億8769万 | +10.75% | 0.92 | 0.88 |
09/18 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 81,600 | 120億9741万 | +10.56% | 0.91 | 0.87 |
09/17 | 1,330 | 1,380 | 1,320 | 1,350 | +3.05% | 204,200 | 121億8769万 | +11.85% | 0.92 | 0.88 |
09/13 | 1,320 | 1,320 | 1,300 | 1,310 | -1.5% | 102,200 | 118億2657万 | +9.35% | 0.89 | 0.85 |
09/12 | 1,330 | 1,360 | 1,310 | 1,330 | -2.21% | 122,800 | 120億713万 | +11.67% | 0.9 | 0.86 |
09/11 | 1,290 | 1,390 | 1,280 | 1,360 | +6.25% | 348,800 | 122億7797万 | +14.96% | 0.92 | 0.88 |
09/10 | 1,300 | 1,310 | 1,260 | 1,280 | -0.78% | 210,100 | 115億5573万 | +8.94% | 0.87 | 0.83 |
09/09 | 1,270 | 1,310 | 1,210 | 1,290 | +9.32% | 252,900 | 116億4601万 | +10.16% | 0.88 | 0.84 |
09/06 | 1,210 | 1,210 | 1,180 | 1,180 | -2.48% | 49,000 | 106億5294万 | +1.11% | 0.8 | 0.77 |
09/05 | 1,240 | 1,240 | 1,190 | 1,210 | -2.42% | 89,100 | 109億2378万 | +3.6% | 0.82 | 0.79 |
09/04 | 1,170 | 1,240 | 1,160 | 1,240 | +5.98% | 115,500 | 111億9462万 | +6.35% | 0.84 | 0.8 |
09/03 | 1,160 | 1,180 | 1,160 | 1,170 | +2.63% | 65,900 | 105億6266万 | +0.6% | 0.79 | 0.76 |
09/02 | 1,130 | 1,160 | 1,120 | 1,140 | +0.88% | 59,500 | 102億9182万 | -2.15% | 0.77 | 0.74 |
08/30 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 24,700 | 102億154万 | -2.84% | 0.77 | 0.73 |
08/29 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 36,400 | 102億154万 | -3% | 0.77 | 0.73 |
08/28 | 1,160 | 1,160 | 1,130 | 1,130 | -3.42% | 54,200 | 102億154万 | -3.25% | 0.77 | 0.73 |
08/27 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 25,700 | 105億6266万 | -0.26% | 0.79 | 0.76 |
08/26 | 1,190 | 1,200 | 1,160 | 1,180 | 0% | 66,700 | 106億5294万 | +0.34% | 0.8 | 0.77 |
08/23 | 1,180 | 1,200 | 1,170 | 1,180 | +2.61% | 42,900 | 106億5294万 | -0.08% | 0.8 | 0.77 |
08/22 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 20,600 | 103億8210万 | -3.04% | 0.78 | 0.75 |
08/21 | 1,170 | 1,180 | 1,140 | 1,140 | -1.72% | 56,500 | 102億9182万 | -4.52% | 0.77 | 0.74 |
08/20 | 1,200 | 1,220 | 1,160 | 1,160 | -4.92% | 141,400 | 104億7238万 | -3.57% | 0.79 | 0.75 |
08/19 | 1,180 | 1,230 | 1,170 | 1,220 | +4.27% | 86,000 | 110億1406万 | +0.66% | 0.83 | 0.79 |
08/16 | 1,160 | 1,190 | 1,150 | 1,170 | +0.86% | 35,400 | 105億6266万 | -4.02% | 0.79 | 0.76 |
08/15 | 1,170 | 1,180 | 1,150 | 1,160 | -2.52% | 38,800 | 104億7238万 | -5.61% | 0.79 | 0.75 |
08/14 | 1,220 | 1,240 | 1,170 | 1,190 | -0.83% | 117,900 | 107億4322万 | -4.03% | 0.81 | 0.77 |
08/13 | 1,150 | 1,200 | 1,150 | 1,200 | +5.26% | 55,000 | 108億3350万 | -4% | 0.81 | 0.78 |
08/12 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 46,100 | 102億9182万 | -9.31% | 0.77 | 0.74 |
08/09 | 1,140 | 1,160 | 1,130 | 1,130 | 0% | 46,400 | 102億154万 | -10.81% | 0.77 | 0.73 |
08/08 | 1,150 | 1,160 | 1,130 | 1,130 | -2.59% | 76,600 | 102億154万 | -11.65% | 0.77 | 0.73 |
08/07 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 43,000 | 104億7238万 | -9.59% | 0.79 | 0.75 |
08/06 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 49,700 | 106億5294万 | -8.24% | 0.8 | 0.77 |
08/05 | 1,180 | 1,230 | 1,180 | 1,190 | -1.65% | 85,600 | 107億4322万 | -7.68% | 0.81 | 0.77 |
08/02 | 1,190 | 1,230 | 1,180 | 1,210 | +4.31% | 178,500 | 109億2378万 | -6.2% | 0.82 | 0.79 |
08/01 | 1,130 | 1,160 | 1,130 | 1,160 | +0.87% | 58,900 | 104億7238万 | -9.8% | 0.79 | 0.75 |
07/31 | 1,190 | 1,190 | 1,150 | 1,150 | -5.74% | 81,600 | 103億8210万 | -10.44% | 0.78 | 0.75 |
07/30 | 1,100 | 1,240 | 1,100 | 1,220 | +10.91% | 198,900 | 110億1406万 | -5.06% | 0.83 | 0.79 |
07/29 | 1,150 | 1,150 | 1,100 | 1,100 | -6.78% | 136,700 | 99億3071万 | -14.46% | 0.75 | 0.71 |
07/26 | 1,160 | 1,210 | 1,150 | 1,180 | -1.67% | 127,300 | 106億5294万 | -8.81% | 0.8 | 0.77 |
07/25 | 1,250 | 1,250 | 1,180 | 1,200 | -4% | 140,900 | 108億3350万 | -7.76% | 0.81 | 0.78 |
07/24 | 1,260 | 1,280 | 1,240 | 1,250 | -0.79% | 89,400 | 112億8490万 | -4.43% | 0.85 | 0.81 |
07/23 | 1,260 | 1,280 | 1,260 | 1,260 | -2.33% | 65,800 | 113億7517万 | -4.47% | 0.86 | 0.82 |
07/22 | 1,300 | 1,310 | 1,260 | 1,290 | -0.77% | 84,400 | 116億4601万 | -2.35% | 0.88 | 0.84 |
07/19 | 1,360 | 1,360 | 1,290 | 1,300 | -3.7% | 128,300 | 117億3629万 | -1.14% | 0.88 | 0.84 |
07/18 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 55,900 | 121億8769万 | +2.97% | 0.92 | 0.88 |
07/17 | 1,380 | 1,380 | 1,350 | 1,370 | -0.72% | 90,500 | 123億6825万 | +4.74% | 0.93 | 0.89 |
07/16 | 1,420 | 1,420 | 1,380 | 1,380 | -1.43% | 61,700 | 124億5852万 | +5.99% | 0.94 | 0.9 |
07/12 | 1,440 | 1,450 | 1,380 | 1,400 | -2.1% | 134,600 | 126億3908万 | +8.02% | 0.95 | 0.91 |
07/11 | 1,390 | 1,440 | 1,390 | 1,430 | +0.7% | 130,800 | 129億992万 | +11.2% | 0.97 | 0.93 |
07/10 | 1,430 | 1,490 | 1,400 | 1,420 | -1.39% | 343,000 | 128億1964万 | +11.11% | 0.96 | 0.92 |
07/09 | 1,400 | 1,450 | 1,370 | 1,440 | +4.35% | 218,800 | 130億20万 | +12.85% | 0.98 | 0.93 |
07/08 | 1,470 | 1,470 | 1,380 | 1,380 | -0.72% | 284,500 | 124億5852万 | +8.24% | 0.94 | 0.9 |
07/05 | 1,400 | 1,430 | 1,380 | 1,390 | -3.47% | 561,000 | 125億4880万 | +9.11% | 0.94 | 0.9 |
07/04 | 1,240 | 1,480 | 1,240 | 1,440 | +17.07% | 1,978,100 | 130億20万 | +12.94% | 0.98 | 0.93 |