株価チャート
2013/06/06~2013/10/30
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 10→1 |
2013 |
10/30 | 1,580 | 1,580 | 1,550 | 1,580 | +0.64% | 2,300 | 24億9837万 | +2.46% | 6.83 | 0.65 |
10/29 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 1,100 | 24億8256万 | +1.95% | 6.78 | 0.65 |
10/28 | 1,570 | 1,570 | 1,560 | 1,570 | +1.95% | 2,800 | 24億8256万 | +2.15% | 6.78 | 0.65 |
10/25 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 800 | 24億3512万 | +0.39% | 6.65 | 0.63 |
10/24 | 1,510 | 1,530 | 1,510 | 1,520 | -1.3% | 1,300 | 24億350万 | -0.85% | 6.57 | 0.63 |
10/23 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 300 | 24億3512万 | +0.52% | 6.65 | 0.63 |
10/22 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | 24億3512万 | +0.65% | 6.65 | 0.63 |
10/21 | 1,520 | 1,540 | 1,520 | 1,540 | +1.99% | 200 | 24億3512万 | +0.79% | 6.65 | 0.63 |
10/18 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 1,600 | 23億8768万 | -1.11% | 6.52 | 0.62 |
10/17 | 1,550 | 1,570 | 1,510 | 1,510 | -3.21% | 1,300 | 23億8768万 | -1.11% | 6.52 | 0.62 |
10/16 | 1,540 | 1,560 | 1,530 | 1,560 | +1.96% | 600 | 24億6675万 | +2.3% | 6.74 | 0.64 |
10/15 | 1,580 | 1,580 | 1,530 | 1,530 | +0.66% | 1,500 | 24億1931万 | +0.66% | 6.61 | 0.63 |
10/11 | 1,520 | 1,550 | 1,520 | 1,520 | 0% | 800 | 24億350万 | +0.2% | 6.57 | 0.63 |
10/10 | 1,520 | 1,520 | 1,520 | 1,520 | +3.4% | 100 | 24億350万 | +0.4% | 6.57 | 0.63 |
10/09 | 1,480 | 1,510 | 1,470 | 1,470 | -0.68% | 1,400 | 23億2443万 | -2.65% | 6.35 | 0.61 |
10/08 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,400 | 23億4025万 | -1.79% | 6.39 | 0.61 |
10/07 | 1,500 | 1,510 | 1,500 | 1,500 | -2.6% | 3,500 | 23億7187万 | -0.33% | 6.48 | 0.62 |
10/04 | 1,550 | 1,550 | 1,540 | 1,540 | -1.91% | 1,300 | 24億3512万 | +2.67% | 6.65 | 0.63 |
10/03 | 1,570 | 1,580 | 1,570 | 1,570 | -1.26% | 1,400 | 24億8256万 | +4.88% | 6.78 | 0.65 |
10/02 | 1,590 | 1,590 | 1,550 | 1,590 | -0.63% | 1,300 | 25億1418万 | +6.43% | 6.87 | 0.66 |
10/01 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,400 | 25億3000万 | +7.45% | 6.91 | 0.66 |
09/30 | 1,610 | 1,610 | 1,580 | 1,600 | +1.27% | 2,100 | 25億3000万 | +7.82% | 6.91 | 0.66 |
09/27 | 1,540 | 1,610 | 1,520 | 1,580 | +2.6% | 6,300 | 24億9837万 | +6.83% | 6.83 | 0.65 |
09/26 | 1,550 | 1,550 | 1,520 | 1,540 | 0% | 1,800 | 24億3512万 | +4.34% | 6.65 | 0.63 |
09/25 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 800 | 24億3512万 | +4.55% | 6.65 | 0.63 |
09/24 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 300 | 24億350万 | +3.26% | 6.57 | 0.63 |
09/20 | 1,510 | 1,540 | 1,500 | 1,500 | 0% | 2,600 | 23億7187万 | +1.9% | 6.48 | 0.62 |
09/19 | 1,520 | 1,520 | 1,490 | 1,500 | 0% | 1,300 | 23億7187万 | +1.9% | 6.48 | 0.62 |
09/18 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 1,000 | 23億7187万 | +1.9% | 6.48 | 0.62 |
09/17 | 1,510 | 1,510 | 1,490 | 1,490 | 0% | 700 | 23億5606万 | +1.22% | 6.44 | 0.61 |
09/13 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 300 | 23億5606万 | +1.15% | 6.44 | 0.61 |
09/12 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | 23億8768万 | +2.51% | 6.52 | 0.62 |
09/11 | 1,520 | 1,520 | 1,500 | 1,500 | -0.66% | 1,300 | 23億7187万 | +1.83% | 6.48 | 0.62 |
09/10 | 1,470 | 1,510 | 1,470 | 1,510 | +3.42% | 2,400 | 23億8768万 | +2.58% | 6.52 | 0.62 |
09/09 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 500 | 23億862万 | -0.82% | 6.31 | 0.6 |
09/06 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 22億9281万 | -1.63% | 6.26 | 0.6 |
09/05 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 200 | 22億9281万 | -1.69% | 6.26 | 0.6 |
09/04 | 1,450 | 1,450 | 1,410 | 1,430 | 0% | 700 | 22億6118万 | -3.25% | 6.18 | 0.59 |
09/03 | 1,430 | 1,430 | 1,430 | 1,430 | +2.88% | 100 | 22億6118万 | -3.51% | 6.18 | 0.59 |
09/02 | 1,380 | 1,390 | 1,380 | 1,390 | -2.8% | 1,900 | 21億9793万 | -6.46% | 6.01 | 0.57 |
08/30 | 1,500 | 1,500 | 1,430 | 1,430 | +3.62% | 1,800 | 22億6118万 | -4.09% | 6.18 | 0.59 |
08/29 | 1,450 | 1,450 | 1,370 | 1,380 | -5.48% | 900 | 21億8212万 | -7.69% | 5.96 | 0.57 |
08/28 | 1,500 | 1,500 | 1,460 | 1,460 | -2.67% | 300 | 23億862万 | -2.73% | 6.31 | 0.6 |
08/27 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 100 | 23億7187万 | -0.27% | 6.48 | 0.62 |
08/26 | 1,500 | 1,500 | 1,470 | 1,470 | 0% | 200 | 23億2443万 | -2.26% | 6.35 | 0.61 |
08/23 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 1,200 | 23億2443万 | -2.39% | 6.35 | 0.61 |
08/22 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 300 | 23億2443万 | -2.52% | 6.35 | 0.61 |
08/21 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 400 | 23億7187万 | -0.79% | 6.48 | 0.62 |
08/20 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | 23億4025万 | -2.25% | 6.39 | 0.61 |
08/19 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 2,100 | 23億7187万 | -0.92% | 6.48 | 0.62 |
08/16 | 1,530 | 1,530 | 1,530 | 1,530 | +1.32% | 200 | 24億1931万 | +1.12% | 6.61 | 0.63 |
08/15 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | 23億8768万 | -0.13% | 6.52 | 0.62 |
08/14 | 1,520 | 1,520 | 1,500 | 1,500 | 0% | 700 | 23億7187万 | -0.73% | 6.48 | 0.62 |
08/13 | 1,530 | 1,530 | 1,480 | 1,500 | 0% | 3,300 | 23億7187万 | -0.66% | 6.48 | 0.62 |
08/12 | 1,500 | 1,540 | 1,500 | 1,500 | +0.67% | 2,900 | 23億7187万 | -0.53% | 6.48 | 0.62 |
08/09 | 1,500 | 1,500 | 1,480 | 1,490 | -1.32% | 600 | 23億5606万 | -1.06% | 6.44 | 0.61 |
08/08 | 1,510 | 1,510 | 1,500 | 1,510 | +2.03% | 600 | 23億8768万 | +0.4% | 6.52 | 0.62 |
08/07 | 1,510 | 1,510 | 1,470 | 1,480 | -1.99% | 600 | 23億4025万 | -1.46% | 6.39 | 0.61 |
08/06 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 400 | 23億8768万 | +0.6% | 6.52 | 0.62 |
08/05 | 1,530 | 1,530 | 1,500 | 1,510 | +2.03% | 800 | 23億8768万 | +0.87% | 6.52 | 0.62 |
08/02 | 1,510 | 1,510 | 1,470 | 1,480 | -1.99% | 2,300 | 23億4025万 | -0.87% | 6.39 | 0.61 |
08/01 | 1,550 | 1,550 | 1,480 | 1,510 | -1.31% | 2,000 | 23億8768万 | +1.14% | 6.52 | 0.62 |
07/31 | 1,580 | 1,580 | 1,520 | 1,530 | 0% | 2,500 | 24億1931万 | +2.62% | 6.61 | 0.63 |
07/30 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 500 | 24億1931万 | +2.82% | 6.61 | 0.63 |
07/29 | 1,540 | 1,540 | 1,470 | 1,530 | +0.66% | 2,200 | 24億1931万 | +3.17% | 6.61 | 0.63 |
07/26 | 1,570 | 1,570 | 1,520 | 1,520 | -0.65% | 2,500 | 24億350万 | +2.56% | 6.57 | 0.63 |
07/25 | 1,530 | 1,570 | 1,530 | 1,530 | 0% | 1,900 | 24億1931万 | +3.38% | 6.61 | 0.63 |
07/24 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | 24億1931万 | +3.52% | 6.61 | 0.63 |
07/22 | 1,530 | 1,540 | 1,520 | 1,520 | 0% | 1,900 | 24億350万 | +3.05% | 6.57 | 0.63 |
07/19 | 1,520 | 1,530 | 1,510 | 1,520 | 0% | 2,200 | 24億350万 | +3.4% | 6.57 | 0.63 |
07/18 | 1,550 | 1,550 | 1,490 | 1,520 | -1.94% | 2,100 | 24億350万 | +3.68% | 6.57 | 0.63 |
07/17 | 1,530 | 1,550 | 1,510 | 1,550 | 0% | 1,600 | 24億5093万 | +6.02% | 6.7 | 0.64 |
07/16 | 1,490 | 1,570 | 1,480 | 1,550 | +4.73% | 4,900 | 24億5093万 | +6.31% | 6.7 | 0.64 |
07/12 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 700 | 23億4025万 | +1.79% | 6.39 | 0.61 |
07/11 | 1,480 | 1,480 | 1,480 | 1,480 | -1.99% | 100 | 23億4025万 | +1.93% | 6.39 | 0.61 |
07/10 | 1,510 | 1,510 | 1,500 | 1,510 | +1.34% | 900 | 23億8768万 | +3.99% | 6.52 | 0.62 |
07/09 | 1,480 | 1,530 | 1,480 | 1,490 | +1.36% | 1,600 | 23億5606万 | +2.62% | 6.44 | 0.61 |
07/08 | 1,480 | 1,490 | 1,460 | 1,470 | +0.68% | 1,800 | 23億2443万 | +1.1% | 6.35 | 0.61 |
07/05 | 1,460 | 1,480 | 1,460 | 1,460 | +0.69% | 1,400 | 23億862万 | +0.41% | 6.31 | 0.6 |
07/04 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 400 | 22億9281万 | -0.48% | 6.26 | 0.6 |
07/03 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 700 | 22億7700万 | -1.5% | 6.22 | 0.59 |
07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | 22億9281万 | -1.02% | 6.26 | 0.6 |
07/01 | 1,440 | 1,450 | 1,430 | 1,450 | +2.11% | 800 | 22億9281万 | -1.23% | 6.26 | 0.6 |
06/28 | 1,460 | 1,460 | 1,420 | 1,420 | +0.71% | 300 | 22億4537万 | -3.47% | 6.18 | 0.59 |
06/27 | 1,460 | 1,460 | 1,410 | 1,410 | -4.08% | 600 | 22億2956万 | -4.54% | 6.14 | 0.59 |
06/26 | 1,480 | 1,480 | 1,470 | 1,470 | +0.68% | 200 | 23億2443万 | -0.94% | 6.4 | 0.61 |
06/25 | 1,450 | 1,460 | 1,430 | 1,460 | 0% | 700 | 23億862万 | -2.01% | 6.36 | 0.61 |
06/24 | 1,430 | 1,460 | 1,430 | 1,460 | +3.55% | 200 | 23億862万 | -2.6% | 6.36 | 0.61 |
06/21 | 1,420 | 1,430 | 1,410 | 1,410 | -6.62% | 700 | 22億2956万 | -6.44% | 6.14 | 0.59 |
06/20 | 1,500 | 1,510 | 1,490 | 1,510 | +2.72% | 1,100 | 23億8768万 | -0.4% | 6.57 | 0.63 |
06/19 | 1,490 | 1,490 | 1,470 | 1,470 | -0.68% | 300 | 23億2443万 | -3.16% | 6.4 | 0.61 |
06/18 | 1,470 | 1,480 | 1,460 | 1,480 | +2.07% | 600 | 23億4025万 | -2.89% | 6.44 | 0.61 |
06/17 | 1,440 | 1,450 | 1,440 | 1,450 | +3.57% | 300 | 22億9281万 | -5.1% | 6.31 | 0.6 |
06/14 | 1,450 | 1,450 | 1,400 | 1,400 | 0% | 700 | 22億1375万 | -8.74% | 6.09 | 0.58 |
06/13 | 1,440 | 1,440 | 1,390 | 1,400 | -2.78% | 1,000 | 22億1375万 | -9.09% | 6.09 | 0.58 |
06/12 | 1,390 | 1,440 | 1,390 | 1,440 | +0.7% | 300 | 22億7700万 | -6.86% | 6.27 | 0.6 |
06/11 | 1,470 | 1,470 | 1,430 | 1,430 | -2.72% | 800 | 22億6118万 | -7.74% | 6.23 | 0.59 |
06/10 | 1,430 | 1,470 | 1,430 | 1,470 | +2.8% | 700 | 23億2443万 | -5.41% | 6.4 | 0.61 |
06/07 | 1,410 | 1,430 | 1,320 | 1,430 | -2.72% | 4,700 | 22億6118万 | -8.1% | 6.23 | 0.59 |
06/06 | 1,520 | 1,520 | 1,460 | 1,470 | -3.29% | 1,300 | 23億2443万 | -5.77% | 6.4 | 0.61 |