株価チャート
2013/07/11～2013/12/04
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 | 10/1, 株式併合 5→1 |
| 2013 |
| 12/04 | 2,335 | 2,360 | 2,315 | 2,325 | -2.11% | 753,000 | 3471億1550万 | +4.07% | 16.97 | 1.46 |
| 12/03 | 2,340 | 2,380 | 2,335 | 2,375 | +1.93% | 1,014,800 | 3545億8035万 | +6.55% | 17.33 | 1.49 |
| 12/02 | 2,315 | 2,335 | 2,315 | 2,330 | +0.43% | 452,400 | 3478億6198万 | +4.91% | 17 | 1.47 |
| 11/29 | 2,300 | 2,320 | 2,270 | 2,320 | +0.65% | 656,800 | 3463億6902万 | +4.93% | 16.93 | 1.46 |
| 11/28 | 2,275 | 2,310 | 2,270 | 2,305 | +1.99% | 823,800 | 3441億2956万 | +4.63% | 16.82 | 1.45 |
| 11/27 | 2,260 | 2,285 | 2,255 | 2,260 | -0.22% | 415,000 | 3374億1120万 | +3.06% | 16.49 | 1.42 |
| 11/26 | 2,260 | 2,285 | 2,250 | 2,265 | -0.22% | 650,200 | 3381億5768万 | +3.52% | 16.53 | 1.42 |
| 11/25 | 2,230 | 2,280 | 2,230 | 2,270 | +1.79% | 1,133,000 | 3389億417万 | +3.89% | 16.57 | 1.43 |
| 11/22 | 2,250 | 2,255 | 2,210 | 2,230 | -0.89% | 941,200 | 3329億3229万 | +2.29% | 16.27 | 1.4 |
| 11/21 | 2,200 | 2,250 | 2,200 | 2,250 | +2.27% | 956,200 | 3359億1823万 | +3.4% | 16.42 | 1.42 |
| 11/20 | 2,210 | 2,215 | 2,185 | 2,200 | 0% | 436,800 | 3284億5338万 | +1.38% | 16.06 | 1.38 |
| 11/19 | 2,230 | 2,230 | 2,190 | 2,200 | -1.35% | 475,400 | 3284億5338万 | +1.66% | 16.06 | 1.38 |
| 11/18 | 2,240 | 2,260 | 2,220 | 2,230 | +0.22% | 825,400 | 3329億3229万 | +3.29% | 16.27 | 1.4 |
| 11/15 | 2,200 | 2,225 | 2,195 | 2,225 | +1.83% | 799,200 | 3321億8580万 | +3.44% | 16.24 | 1.4 |
| 11/14 | 2,195 | 2,200 | 2,175 | 2,185 | +0.69% | 616,800 | 3262億1392万 | +1.91% | 15.95 | 1.37 |
| 11/13 | 2,185 | 2,195 | 2,165 | 2,170 | -0.91% | 457,600 | 3239億7447万 | +1.59% | 15.84 | 1.37 |
| 11/12 | 2,150 | 2,195 | 2,145 | 2,190 | +1.39% | 640,800 | 3269億6041万 | +2.96% | 15.98 | 1.38 |
| 11/11 | 2,195 | 2,200 | 2,150 | 2,160 | -0.46% | 392,600 | 3224億8150万 | +1.98% | 15.76 | 1.36 |
| 11/08 | 2,145 | 2,185 | 2,145 | 2,170 | -0.69% | 475,800 | 3239億7447万 | +2.75% | 15.84 | 1.37 |
| 11/07 | 2,200 | 2,200 | 2,165 | 2,185 | -1.35% | 818,400 | 3262億1392万 | +3.85% | 15.95 | 1.37 |
| 11/06 | 2,210 | 2,230 | 2,200 | 2,215 | -0.45% | 690,800 | 3306億9283万 | +5.63% | 16.16 | 1.39 |
| 11/05 | 2,190 | 2,235 | 2,180 | 2,225 | +3.25% | 1,214,400 | 3321億8580万 | +6.56% | 16.24 | 1.4 |
| 11/01 | 2,195 | 2,200 | 2,125 | 2,155 | -1.82% | 646,400 | 3217億3501万 | +3.56% | 15.73 | 1.36 |
| 10/31 | 2,200 | 2,225 | 2,185 | 2,195 | -0.45% | 670,600 | 3277億689万 | +5.73% | 16.02 | 1.38 |
| 10/30 | 2,210 | 2,240 | 2,180 | 2,205 | +0.23% | 1,720,600 | 3291億9986万 | +6.62% | 16.09 | 1.39 |
| 10/29 | 2,140 | 2,220 | 2,135 | 2,200 | +1.15% | 1,284,800 | 3284億5338万 | +6.74% | 16.06 | 1.38 |
| 10/28 | 2,130 | 2,185 | 2,120 | 2,175 | +3.57% | 2,282,600 | 3247億2095万 | +5.84% | 15.87 | 1.37 |
| 10/25 | 2,085 | 2,130 | 2,060 | 2,100 | -0.47% | 1,456,600 | 3135億2368万 | +2.49% | 15.33 | 1.32 |
| 10/24 | 2,075 | 2,120 | 2,065 | 2,110 | +2.43% | 705,800 | 3150億1665万 | +3.23% | 15.4 | 1.33 |
| 10/23 | 2,130 | 2,145 | 2,045 | 2,060 | -3.51% | 875,200 | 3075億5180万 | +1.08% | 15.03 | 1.3 |
| 10/22 | 2,165 | 2,165 | 2,105 | 2,135 | -1.84% | 543,200 | 3187億4907万 | +4.97% | 15.58 | 1.34 |
| 10/21 | 2,160 | 2,185 | 2,150 | 2,175 | +0.69% | 481,600 | 3247億2095万 | +7.35% | 15.87 | 1.37 |
| 10/18 | 2,145 | 2,195 | 2,135 | 2,160 | +1.17% | 1,175,200 | 3224億8150万 | +7.09% | 15.76 | 1.36 |
| 10/17 | 2,100 | 2,140 | 2,090 | 2,135 | +2.64% | 1,346,400 | 3187億4907万 | +6.27% | 15.58 | 1.34 |
| 10/16 | 2,045 | 2,095 | 2,035 | 2,080 | +0.97% | 861,600 | 3105億3774万 | +4% | 15.18 | 1.31 |
| 10/15 | 2,075 | 2,075 | 2,055 | 2,060 | -0.48% | 641,200 | 3075億5180万 | +3.47% | 15.03 | 1.3 |
| 10/11 | 2,050 | 2,075 | 2,035 | 2,070 | +1.22% | 1,359,600 | 3090億4477万 | +4.28% | 15.11 | 1.3 |
| 10/10 | 2,030 | 2,045 | 2,010 | 2,045 | +0.49% | 881,200 | 3053億1234万 | +3.34% | 14.92 | 1.29 |
| 10/09 | 1,975 | 2,040 | 1,965 | 2,035 | +2.52% | 651,600 | 3038億1937万 | +3.14% | 14.85 | 1.28 |
| 10/08 | 1,920 | 1,995 | 1,920 | 1,985 | +2.32% | 673,400 | 2963億5452万 | +1.07% | 14.49 | 1.25 |
| 10/07 | 1,980 | 1,990 | 1,940 | 1,940 | -2.27% | 731,000 | 2896億3616万 | -0.92% | 14.16 | 1.22 |
| 10/04 | 1,990 | 2,015 | 1,970 | 1,985 | -1.24% | 1,390,200 | 2963億5452万 | +1.59% | 14.49 | 1.25 |
| 10/03 | 1,970 | 2,030 | 1,950 | 2,010 | +2.29% | 987,400 | 3000億8695万 | +3.24% | 14.67 | 1.26 |
| 10/02 | 2,000 | 2,015 | 1,945 | 1,965 | -1.75% | 669,400 | 2933億6858万 | +1.13% | 14.34 | 1.24 |
| 10/01 | 2,015 | 2,025 | 1,995 | 2,000 | 0% | 541,200 | 2985億9398万 | +2.99% | 14.6 | 1.26 |
| 09/30 | 2,015 | 2,030 | 1,995 | 2,000 | -1.96% | 409,000 | 2985億9398万 | +3.2% | 14.6 | 1.26 |
| 09/27 | 2,040 | 2,040 | 2,015 | 2,040 | 0% | 501,200 | 3045億6586万 | +5.59% | 14.89 | 1.28 |
| 09/26 | 1,985 | 2,040 | 1,965 | 2,040 | +2% | 446,800 | 3045億6586万 | +5.97% | 14.89 | 1.28 |
| 09/25 | 2,020 | 2,025 | 1,990 | 2,000 | -1.48% | 396,400 | 2985億9398万 | +4.28% | 14.6 | 1.26 |
| 09/24 | 2,045 | 2,045 | 1,995 | 2,030 | -0.49% | 518,200 | 3030億7289万 | +6.12% | 14.81 | 1.28 |
| 09/20 | 2,025 | 2,040 | 2,010 | 2,040 | +1.24% | 707,800 | 3045億6586万 | +6.97% | 14.89 | 1.28 |
| 09/19 | 1,995 | 2,015 | 1,990 | 2,015 | +1.51% | 625,800 | 3008億3343万 | +6.05% | 14.71 | 1.27 |
| 09/18 | 1,975 | 2,030 | 1,975 | 1,985 | +1.02% | 904,200 | 2963億5452万 | +4.75% | 14.49 | 1.25 |
| 09/17 | 1,960 | 1,975 | 1,940 | 1,965 | +0.51% | 651,200 | 2933億6858万 | +3.97% | 14.34 | 1.24 |
| 09/13 | 1,915 | 1,955 | 1,910 | 1,955 | +1.56% | 897,600 | 2918億7561万 | +3.82% | 14.27 | 1.23 |
| 09/12 | 1,950 | 1,955 | 1,920 | 1,925 | -1.53% | 451,200 | 2873億9670万 | +2.61% | 14.05 | 1.21 |
| 09/11 | 1,975 | 1,975 | 1,945 | 1,955 | 0% | 437,000 | 2918億7561万 | +4.43% | 14.27 | 1.23 |
| 09/10 | 1,915 | 1,965 | 1,905 | 1,955 | +2.36% | 798,600 | 2918億7561万 | +4.71% | 14.27 | 1.23 |
| 09/09 | 1,920 | 1,925 | 1,885 | 1,910 | +2.14% | 455,600 | 2851億5725万 | +2.36% | 13.94 | 1.2 |
| 09/06 | 1,900 | 1,905 | 1,855 | 1,870 | -1.84% | 450,400 | 2791億8537万 | +0.16% | 13.65 | 1.18 |
| 09/05 | 1,925 | 1,930 | 1,885 | 1,905 | -0.26% | 483,800 | 2844億1076万 | +1.82% | 13.9 | 1.2 |
| 09/04 | 1,905 | 1,910 | 1,870 | 1,910 | +0.79% | 705,400 | 2851億5725万 | +2.14% | 13.94 | 1.2 |
| 09/03 | 1,860 | 1,895 | 1,860 | 1,895 | +3.55% | 577,400 | 2829億1779万 | +1.5% | 13.83 | 1.19 |
| 09/02 | 1,825 | 1,840 | 1,810 | 1,830 | +0.83% | 449,200 | 2732億1349万 | -1.88% | 13.36 | 1.15 |
| 08/30 | 1,845 | 1,860 | 1,805 | 1,815 | -1.36% | 769,200 | 2709億7403万 | -2.68% | 13.25 | 1.14 |
| 08/29 | 1,840 | 1,865 | 1,825 | 1,840 | +0.82% | 669,200 | 2747億646万 | -1.5% | 13.43 | 1.16 |
| 08/28 | 1,840 | 1,860 | 1,815 | 1,825 | -3.95% | 732,400 | 2724億6700万 | -2.35% | 13.32 | 1.15 |
| 08/27 | 1,900 | 1,915 | 1,890 | 1,900 | -2.06% | 582,000 | 2836億6428万 | +1.55% | 13.87 | 1.2 |
| 08/26 | 1,925 | 1,940 | 1,910 | 1,940 | +2.11% | 753,600 | 2896億3616万 | +3.74% | 14.16 | 1.22 |
| 08/23 | 1,890 | 1,910 | 1,875 | 1,900 | +2.43% | 590,600 | 2836億6428万 | +1.66% | 13.87 | 1.2 |
| 08/22 | 1,835 | 1,860 | 1,825 | 1,855 | 0% | 481,400 | 2769億4591万 | -0.64% | 13.54 | 1.17 |
| 08/21 | 1,850 | 1,880 | 1,830 | 1,855 | -0.54% | 654,800 | 2769億4591万 | -0.7% | 13.54 | 1.17 |
| 08/20 | 1,870 | 1,935 | 1,850 | 1,865 | -0.8% | 996,800 | 2784億3888万 | -0.21% | 13.61 | 1.17 |
| 08/19 | 1,885 | 1,890 | 1,835 | 1,880 | 0% | 864,800 | 2806億7834万 | +0.53% | 13.72 | 1.18 |
| 08/16 | 1,840 | 1,910 | 1,840 | 1,880 | +0.8% | 1,044,000 | 2806億7834万 | +0.53% | 13.72 | 1.18 |
| 08/15 | 1,860 | 1,900 | 1,860 | 1,865 | -1.84% | 558,200 | 2784億3888万 | -0.27% | 13.61 | 1.17 |
| 08/14 | 1,900 | 1,905 | 1,855 | 1,900 | +2.15% | 591,000 | 2836億6428万 | +1.55% | 13.87 | 1.2 |
| 08/13 | 1,825 | 1,860 | 1,815 | 1,860 | +3.91% | 524,800 | 2776億9240万 | -0.53% | 13.57 | 1.17 |
| 08/12 | 1,785 | 1,825 | 1,775 | 1,790 | +0.56% | 576,000 | 2672億4161万 | -4.28% | 13.06 | 1.13 |
| 08/09 | 1,815 | 1,830 | 1,770 | 1,780 | -1.66% | 882,200 | 2657億4864万 | -4.97% | 12.99 | 1.12 |
| 08/08 | 1,825 | 1,865 | 1,800 | 1,810 | -1.63% | 650,200 | 2702億2755万 | -3.47% | 13.21 | 1.14 |
| 08/07 | 1,900 | 1,900 | 1,835 | 1,840 | -5.15% | 845,800 | 2747億646万 | -1.92% | 13.43 | 1.16 |
| 08/06 | 1,925 | 1,945 | 1,895 | 1,940 | +0.52% | 682,200 | 2896億3616万 | +3.41% | 14.16 | 1.22 |
| 08/05 | 1,945 | 1,985 | 1,925 | 1,930 | -1.28% | 667,200 | 2881億4319万 | +3.15% | 14.09 | 1.21 |
| 08/02 | 1,910 | 1,955 | 1,905 | 1,955 | +3.44% | 1,219,400 | 2918億7561万 | +4.88% | 14.27 | 1.23 |
| 08/01 | 1,840 | 1,890 | 1,835 | 1,890 | +3% | 750,400 | 2821億7131万 | +2.11% | 13.79 | 1.19 |
| 07/31 | 1,835 | 1,905 | 1,830 | 1,835 | -0.81% | 1,292,800 | 2739億5997万 | -0.22% | 13.39 | 1.15 |
| 07/30 | 1,810 | 1,860 | 1,810 | 1,850 | +1.93% | 1,024,000 | 2761億9943万 | +1.15% | 13.5 | 1.16 |
| 07/29 | 1,900 | 1,900 | 1,815 | 1,815 | -4.22% | 1,429,600 | 2709億7403万 | -0.22% | 13.25 | 1.14 |
| 07/26 | 1,925 | 1,965 | 1,865 | 1,895 | +1.88% | 3,135,600 | 2829億1779万 | +4.52% | 13.83 | 1.19 |
| 07/25 | 1,890 | 1,890 | 1,845 | 1,860 | -0.8% | 981,000 | 2776億9240万 | +3.05% | 13.57 | 1.17 |
| 07/24 | 1,870 | 1,880 | 1,840 | 1,875 | -0.79% | 600,000 | 2799億3185万 | +4.28% | 13.68 | 1.18 |
| 07/23 | 1,900 | 1,915 | 1,875 | 1,890 | -0.79% | 626,000 | 2821億7131万 | +5.59% | 13.79 | 1.19 |
| 07/22 | 1,885 | 1,920 | 1,870 | 1,905 | +2.7% | 1,026,400 | 2844億1076万 | +6.9% | 13.9 | 1.2 |
| 07/19 | 1,880 | 1,895 | 1,835 | 1,855 | -0.8% | 1,142,200 | 2769億4591万 | +4.68% | 13.54 | 1.17 |
| 07/18 | 1,875 | 1,875 | 1,855 | 1,870 | -0.53% | 665,400 | 2791億8537万 | +6.19% | 13.65 | 1.18 |
| 07/17 | 1,880 | 1,890 | 1,870 | 1,880 | -0.53% | 661,800 | 2806億7834万 | +7.24% | 13.72 | 1.18 |
| 07/16 | 1,910 | 1,925 | 1,875 | 1,890 | 0% | 818,600 | 2821億7131万 | +8.5% | 13.79 | 1.19 |
| 07/12 | 1,875 | 1,910 | 1,875 | 1,890 | 0% | 879,600 | 2821億7131万 | +9.06% | 13.79 | 1.19 |
| 07/11 | 1,850 | 1,890 | 1,850 | 1,890 | +0.53% | 625,600 | 2821億7131万 | +9.95% | 13.79 | 1.19 |
