株価チャート
2013/07/08～2013/11/29
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 |
| 11/29 | 5,230 | 5,250 | 5,100 | 5,220 | -0.95% | 88,700 | 1300億7897万 | +3.55% | 19.35 | 1.68 |
| 11/28 | 5,290 | 5,310 | 5,230 | 5,270 | +0.57% | 37,700 | 1313億2494万 | +4.71% | 19.54 | 1.7 |
| 11/27 | 5,300 | 5,310 | 5,240 | 5,240 | -3.32% | 82,300 | 1305億7736万 | +4.34% | 19.43 | 1.69 |
| 11/26 | 5,370 | 5,440 | 5,370 | 5,420 | -0.18% | 108,500 | 1350億6284万 | +7.99% | 20.09 | 1.75 |
| 11/25 | 5,330 | 5,430 | 5,290 | 5,430 | +2.84% | 137,800 | 1353億1203万 | +8.38% | 20.13 | 1.75 |
| 11/22 | 5,300 | 5,310 | 5,240 | 5,280 | +0.19% | 83,600 | 1315億7413万 | +5.68% | 19.57 | 1.7 |
| 11/21 | 5,200 | 5,300 | 5,150 | 5,270 | +1.74% | 100,400 | 1313億2494万 | +5.82% | 19.54 | 1.7 |
| 11/20 | 5,220 | 5,240 | 5,160 | 5,180 | -0.19% | 45,700 | 1290億8219万 | +4.46% | 19.2 | 1.67 |
| 11/19 | 5,200 | 5,230 | 5,130 | 5,190 | -0.38% | 60,300 | 1293億3139万 | +5.08% | 19.24 | 1.67 |
| 11/18 | 5,300 | 5,300 | 5,020 | 5,210 | -0.95% | 83,300 | 1298億2978万 | +5.87% | 19.31 | 1.68 |
| 11/15 | 5,210 | 5,300 | 5,200 | 5,260 | +1.94% | 101,100 | 1310億7574万 | +7.39% | 19.5 | 1.7 |
| 11/14 | 4,990 | 5,200 | 4,970 | 5,160 | +4.24% | 152,300 | 1285億8381万 | +5.85% | 19.13 | 1.66 |
| 11/13 | 4,890 | 5,000 | 4,880 | 4,950 | +1.43% | 83,700 | 1233億5075万 | +2.02% | 18.35 | 1.6 |
| 11/12 | 4,820 | 4,900 | 4,800 | 4,880 | +1.46% | 57,500 | 1216億639万 | +0.95% | 18.09 | 1.57 |
| 11/11 | 4,920 | 4,920 | 4,780 | 4,810 | 0% | 44,700 | 1198億6204万 | -0.7% | 17.83 | 1.55 |
| 11/08 | 4,720 | 4,880 | 4,710 | 4,810 | +0.63% | 67,600 | 1198億6204万 | -0.99% | 17.83 | 1.55 |
| 11/07 | 4,800 | 4,850 | 4,760 | 4,780 | -0.21% | 71,700 | 1191億1446万 | -1.95% | 17.72 | 1.54 |
| 11/06 | 4,700 | 4,820 | 4,680 | 4,790 | +1.48% | 58,000 | 1193億6365万 | -2.24% | 17.76 | 1.54 |
| 11/05 | 4,760 | 4,780 | 4,680 | 4,720 | -0.21% | 68,800 | 1176億1930万 | -4.22% | 17.5 | 1.52 |
| 11/01 | 4,800 | 4,820 | 4,690 | 4,730 | -1.46% | 56,000 | 1178億6849万 | -4.66% | 17.53 | 1.52 |
| 10/31 | 4,880 | 4,920 | 4,790 | 4,800 | -2.04% | 40,500 | 1196億1284万 | -3.85% | 17.79 | 1.55 |
| 10/30 | 4,940 | 4,940 | 4,870 | 4,900 | +1.24% | 63,000 | 1221億478万 | -2.31% | 18.16 | 1.58 |
| 10/29 | 4,910 | 4,940 | 4,830 | 4,840 | -3.2% | 80,900 | 1206億962万 | -3.93% | 17.94 | 1.56 |
| 10/28 | 4,940 | 5,000 | 4,930 | 5,000 | +2.25% | 57,400 | 1245億9671万 | -1.24% | 18.54 | 1.61 |
| 10/25 | 5,050 | 5,070 | 4,880 | 4,890 | -2.4% | 84,200 | 1218億5559万 | -3.74% | 18.13 | 1.58 |
| 10/24 | 4,960 | 5,030 | 4,880 | 5,010 | 0% | 100,800 | 1248億4591万 | -1.71% | 18.57 | 1.61 |
| 10/23 | 5,170 | 5,200 | 5,010 | 5,010 | -2.72% | 68,000 | 1248億4591万 | -1.92% | 18.57 | 1.61 |
| 10/22 | 5,210 | 5,210 | 5,120 | 5,150 | -1.15% | 69,500 | 1283億3461万 | +0.64% | 19.09 | 1.66 |
| 10/21 | 5,100 | 5,220 | 5,100 | 5,210 | +2.96% | 164,200 | 1298億2978万 | +1.7% | 19.31 | 1.68 |
| 10/18 | 4,920 | 5,070 | 4,920 | 5,060 | +3.27% | 132,900 | 1260億9187万 | -1.23% | 18.76 | 1.63 |
| 10/17 | 4,790 | 4,930 | 4,790 | 4,900 | +3.59% | 107,000 | 1221億478万 | -4.46% | 18.16 | 1.58 |
| 10/16 | 4,700 | 4,770 | 4,670 | 4,730 | +1.07% | 82,200 | 1178億6849万 | -7.92% | 17.53 | 1.52 |
| 10/15 | 4,770 | 4,810 | 4,670 | 4,680 | -1.47% | 111,700 | 1166億2252万 | -9.13% | 17.35 | 1.51 |
| 10/11 | 4,710 | 4,750 | 4,640 | 4,750 | +2.59% | 124,000 | 1183億6688万 | -8.03% | 17.61 | 1.53 |
| 10/10 | 4,730 | 4,740 | 4,600 | 4,630 | -1.07% | 88,600 | 1153億7656万 | -10.58% | 17.16 | 1.49 |
| 10/09 | 4,530 | 4,690 | 4,520 | 4,680 | +1.96% | 94,200 | 1166億2252万 | -9.9% | 17.35 | 1.51 |
| 10/08 | 4,520 | 4,600 | 4,470 | 4,590 | +1.77% | 145,300 | 1143億7978万 | -11.82% | 17.02 | 1.48 |
| 10/07 | 4,750 | 4,770 | 4,490 | 4,510 | -11.74% | 313,000 | 1123億8623万 | -13.54% | 16.72 | 1.45 |
| 10/04 | 5,100 | 5,240 | 5,060 | 5,110 | -0.97% | 68,000 | 1273億3784万 | -2.29% | 18.94 | 1.65 |
| 10/03 | 5,220 | 5,240 | 5,110 | 5,160 | -1.53% | 91,900 | 1285億8381万 | -1.11% | 19.13 | 1.66 |
| 10/02 | 5,390 | 5,440 | 5,220 | 5,240 | -3.32% | 89,200 | 1305億7736万 | +0.71% | 19.43 | 1.69 |
| 10/01 | 5,460 | 5,480 | 5,390 | 5,420 | -0.91% | 81,600 | 1350億6284万 | +4.55% | 20.09 | 1.75 |
| 09/30 | 5,420 | 5,560 | 5,400 | 5,470 | -1.44% | 75,500 | 1363億880万 | +6.05% | 20.28 | 1.76 |
| 09/27 | 5,500 | 5,560 | 5,490 | 5,550 | +0.91% | 62,100 | 1383億235万 | +8.29% | 20.57 | 1.79 |
| 09/26 | 5,370 | 5,500 | 5,320 | 5,500 | +1.85% | 64,500 | 1370億5638万 | +8.1% | 20.39 | 1.77 |
| 09/25 | 5,440 | 5,480 | 5,360 | 5,400 | -1.1% | 51,300 | 1345億6445万 | +6.93% | 20.02 | 1.74 |
| 09/24 | 5,390 | 5,470 | 5,340 | 5,460 | -0.18% | 65,400 | 1360億5961万 | +8.83% | 20.24 | 1.76 |
| 09/20 | 5,450 | 5,480 | 5,380 | 5,470 | +0.74% | 82,600 | 1363億880万 | +9.82% | 20.28 | 1.76 |
| 09/19 | 5,370 | 5,430 | 5,320 | 5,430 | +2.26% | 93,000 | 1353億1203万 | +9.79% | 20.13 | 1.75 |
| 09/18 | 5,350 | 5,380 | 5,310 | 5,310 | +0.38% | 51,700 | 1323億2171万 | +8.1% | 19.68 | 1.71 |
| 09/17 | 5,250 | 5,360 | 5,250 | 5,290 | +1.15% | 77,000 | 1318億2332万 | +8.56% | 19.61 | 1.71 |
| 09/13 | 5,210 | 5,280 | 5,120 | 5,230 | -1.13% | 113,000 | 1303億2816万 | +8.28% | 19.39 | 1.69 |
| 09/12 | 5,230 | 5,300 | 5,150 | 5,290 | +1.34% | 74,000 | 1318億2332万 | +10.46% | 19.61 | 1.71 |
| 09/11 | 5,230 | 5,280 | 5,200 | 5,220 | +0.38% | 89,100 | 1300億7897万 | +10.03% | 19.35 | 1.68 |
| 09/10 | 5,100 | 5,210 | 5,090 | 5,200 | +1.96% | 94,300 | 1295億8058万 | +10.5% | 19.28 | 1.68 |
| 09/09 | 5,100 | 5,140 | 5,070 | 5,100 | +0.99% | 87,900 | 1270億8865万 | +9.04% | 18.91 | 1.64 |
| 09/06 | 5,070 | 5,090 | 4,970 | 5,050 | -0.39% | 92,100 | 1258億4268万 | +8.63% | 18.72 | 1.63 |
| 09/05 | 5,080 | 5,100 | 5,050 | 5,070 | -0.2% | 75,600 | 1263億4107万 | +9.55% | 18.8 | 1.63 |
| 09/04 | 4,980 | 5,080 | 4,970 | 5,080 | +0.99% | 93,000 | 1265億9026万 | +10.41% | 18.83 | 1.64 |
| 09/03 | 5,000 | 5,070 | 4,980 | 5,030 | +1.82% | 123,100 | 1253億4429万 | +10.07% | 18.65 | 1.62 |
| 09/02 | 4,910 | 4,970 | 4,900 | 4,940 | +1.23% | 90,100 | 1231億155万 | +8.67% | 18.31 | 1.59 |
| 08/30 | 4,850 | 4,980 | 4,840 | 4,880 | +0.83% | 181,300 | 1216億639万 | +7.96% | 18.09 | 1.57 |
| 08/29 | 4,810 | 4,840 | 4,790 | 4,840 | +0.62% | 65,600 | 1206億962万 | +7.39% | 17.94 | 1.56 |
| 08/28 | 4,670 | 4,840 | 4,650 | 4,810 | +0.42% | 148,600 | 1198億6204万 | +6.94% | 17.83 | 1.55 |
| 08/27 | 4,770 | 4,850 | 4,740 | 4,790 | +0.21% | 89,200 | 1193億6365万 | +6.56% | 17.76 | 1.54 |
| 08/26 | 4,820 | 4,840 | 4,750 | 4,780 | +0.21% | 46,800 | 1191億1446万 | +6.34% | 17.72 | 1.54 |
| 08/23 | 4,750 | 4,880 | 4,740 | 4,770 | +2.8% | 177,300 | 1188億6526万 | +6.09% | 17.68 | 1.54 |
| 08/22 | 4,600 | 4,660 | 4,550 | 4,640 | +0.43% | 61,000 | 1156億2575万 | +3.18% | 17.2 | 1.5 |
| 08/21 | 4,540 | 4,630 | 4,520 | 4,620 | +1.54% | 117,500 | 1151億2736万 | +2.69% | 17.13 | 1.49 |
| 08/20 | 4,550 | 4,620 | 4,500 | 4,550 | -0.44% | 98,500 | 1133億8301万 | +1.07% | 16.87 | 1.47 |
| 08/19 | 4,570 | 4,610 | 4,510 | 4,570 | +0.22% | 49,900 | 1138億8140万 | +1.44% | 16.94 | 1.47 |
| 08/16 | 4,550 | 4,650 | 4,500 | 4,560 | -0.87% | 92,500 | 1136億3220万 | +1.18% | 16.9 | 1.47 |
| 08/15 | 4,510 | 4,670 | 4,500 | 4,600 | +0.22% | 162,000 | 1146億2898万 | +2% | 17.05 | 1.48 |
| 08/14 | 4,400 | 4,620 | 4,370 | 4,590 | +6% | 176,800 | 1143億7978万 | +1.77% | 17.02 | 1.48 |
| 08/13 | 4,230 | 4,340 | 4,230 | 4,330 | +3.1% | 41,300 | 1079億75万 | -3.99% | 16.05 | 1.4 |
| 08/12 | 4,160 | 4,270 | 4,150 | 4,200 | -0.47% | 30,800 | 1046億6124万 | -6.96% | 15.57 | 1.35 |
| 08/09 | 4,190 | 4,310 | 4,190 | 4,220 | +1.69% | 79,000 | 1051億5962万 | -6.8% | 15.64 | 1.36 |
| 08/08 | 4,270 | 4,330 | 4,130 | 4,150 | -3.04% | 93,100 | 1034億1527万 | -8.51% | 15.38 | 1.34 |
| 08/07 | 4,400 | 4,400 | 4,280 | 4,280 | -4.46% | 77,900 | 1066億5479万 | -5.98% | 15.87 | 1.38 |
| 08/06 | 4,400 | 4,480 | 4,360 | 4,480 | +1.82% | 44,900 | 1116億3865万 | -2.08% | 16.61 | 1.44 |
| 08/05 | 4,460 | 4,490 | 4,360 | 4,400 | -2.65% | 95,500 | 1096億4511万 | -3.95% | 16.31 | 1.42 |
| 08/02 | 4,480 | 4,520 | 4,430 | 4,520 | +2.73% | 70,000 | 1126億3543万 | -1.4% | 16.76 | 1.46 |
| 08/01 | 4,290 | 4,400 | 4,250 | 4,400 | +2.09% | 63,300 | 1096億4511万 | -3.8% | 16.31 | 1.42 |
| 07/31 | 4,350 | 4,400 | 4,310 | 4,310 | -2.27% | 76,900 | 1074億237万 | -5.46% | 15.98 | 1.39 |
| 07/30 | 4,310 | 4,430 | 4,300 | 4,410 | +2.32% | 78,900 | 1098億9430万 | -3.01% | 16.35 | 1.42 |
| 07/29 | 4,460 | 4,500 | 4,300 | 4,310 | -5.07% | 129,800 | 1074億237万 | -5.07% | 15.98 | 1.39 |
| 07/26 | 4,610 | 4,630 | 4,520 | 4,540 | -1.94% | 102,500 | 1131億3381万 | +0.04% | 16.83 | 1.46 |
| 07/25 | 4,740 | 4,740 | 4,620 | 4,630 | -2.11% | 86,100 | 1153億7656万 | +2.25% | 17.16 | 1.49 |
| 07/24 | 4,790 | 4,810 | 4,690 | 4,730 | -1.05% | 95,300 | 1178億6849万 | +4.72% | 17.53 | 1.52 |
| 07/23 | 4,800 | 4,810 | 4,730 | 4,780 | -0.42% | 92,000 | 1191億1446万 | +6.27% | 17.72 | 1.54 |
| 07/22 | 4,890 | 4,920 | 4,720 | 4,800 | -0.21% | 126,700 | 1196億1284万 | +7.19% | 17.79 | 1.55 |
| 07/19 | 4,740 | 4,860 | 4,680 | 4,810 | +2.78% | 270,000 | 1198億6204万 | +8.14% | 17.83 | 1.55 |
| 07/18 | 4,720 | 4,740 | 4,650 | 4,680 | -0.21% | 56,900 | 1166億2252万 | +6% | 17.35 | 1.51 |
| 07/17 | 4,630 | 4,700 | 4,600 | 4,690 | +1.3% | 68,200 | 1168億7172万 | +6.74% | 17.39 | 1.51 |
| 07/16 | 4,620 | 4,670 | 4,610 | 4,630 | 0% | 41,900 | 1153億7656万 | +5.85% | 17.16 | 1.49 |
| 07/12 | 4,630 | 4,660 | 4,600 | 4,630 | 0% | 56,400 | 1153億7656万 | +6.17% | 17.16 | 1.49 |
| 07/11 | 4,570 | 4,670 | 4,560 | 4,630 | +0.43% | 85,600 | 1153億7656万 | +6.83% | 17.16 | 1.49 |
| 07/10 | 4,570 | 4,680 | 4,540 | 4,610 | +0.88% | 107,900 | 1148億7817万 | +6.94% | 17.09 | 1.49 |
| 07/09 | 4,560 | 4,600 | 4,510 | 4,570 | +2.93% | 114,500 | 1138億8140万 | +6.43% | 16.94 | 1.47 |
| 07/08 | 4,590 | 4,670 | 4,430 | 4,440 | -2.63% | 141,200 | 1106億4188万 | +3.5% | 16.46 | 1.43 |
