株価チャート
2013/07/03~2013/11/29
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
11/29 | 1,210 | 1,240 | 1,210 | 1,220 | +0.83% | 3,400 | 16億8023万 | +2.26% | 5.32 | 0.95 |
11/28 | 1,180 | 1,250 | 1,180 | 1,210 | +2.54% | 6,800 | 16億6646万 | +1.34% | 5.28 | 0.94 |
11/27 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 1,900 | 16億2514万 | -1.01% | 5.15 | 0.92 |
11/26 | 1,180 | 1,180 | 1,160 | 1,180 | 0% | 700 | 16億2514万 | -0.92% | 5.15 | 0.92 |
11/25 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 3,600 | 16億2514万 | -0.84% | 5.15 | 0.92 |
11/22 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 2,400 | 16億2514万 | -0.76% | 5.15 | 0.92 |
11/21 | 1,190 | 1,190 | 1,180 | 1,180 | +0.85% | 200 | 16億2514万 | -0.76% | 5.15 | 0.92 |
11/20 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 2,100 | 16億1137万 | -1.52% | 5.11 | 0.91 |
11/19 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 400 | 16億1137万 | -1.43% | 5.11 | 0.91 |
11/18 | 1,170 | 1,190 | 1,170 | 1,170 | +0.86% | 1,500 | 16億1137万 | -1.35% | 5.11 | 0.91 |
11/15 | 1,170 | 1,170 | 1,160 | 1,160 | -1.69% | 1,200 | 15億9759万 | -2.11% | 5.06 | 0.9 |
11/14 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 800 | 16億2514万 | -0.42% | 5.15 | 0.92 |
11/13 | 1,160 | 1,160 | 1,150 | 1,160 | -0.85% | 1,200 | 15億9759万 | -2.03% | 5.06 | 0.9 |
11/12 | 1,170 | 1,180 | 1,170 | 1,170 | +0.86% | 900 | 16億1137万 | -1.18% | 5.11 | 0.91 |
11/11 | 1,170 | 1,170 | 1,150 | 1,160 | -1.69% | 2,200 | 15億9759万 | -2.03% | 5.06 | 0.9 |
11/08 | 1,170 | 1,190 | 1,170 | 1,180 | 0% | 4,200 | 16億2514万 | -0.34% | 5.15 | 0.92 |
11/07 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 1,800 | 16億2514万 | -0.25% | 5.15 | 0.92 |
11/06 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 1,300 | 16億3891万 | +0.51% | 5.19 | 0.93 |
11/05 | 1,170 | 1,190 | 1,160 | 1,190 | +0.85% | 4,400 | 16億3891万 | +0.51% | 5.19 | 0.93 |
11/01 | 1,260 | 1,260 | 1,100 | 1,180 | -6.35% | 19,400 | 16億2514万 | -0.42% | 5.15 | 0.92 |
10/31 | 1,280 | 1,290 | 1,250 | 1,260 | -1.56% | 3,600 | 17億3532万 | +6.33% | 5.5 | 0.98 |
10/30 | 1,280 | 1,330 | 1,260 | 1,280 | +5.79% | 20,300 | 17億6286万 | +8.38% | 5.59 | 1 |
10/29 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 500 | 16億6646万 | +2.89% | 5.28 | 0.94 |
10/28 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 2,100 | 16億9400万 | +4.77% | 5.37 | 0.96 |
10/25 | 1,230 | 1,250 | 1,190 | 1,250 | +0.81% | 11,100 | 17億2155万 | +6.75% | 5.46 | 0.97 |
10/24 | 1,170 | 1,250 | 1,170 | 1,240 | +6.9% | 13,000 | 17億777万 | +6.26% | 5.41 | 0.96 |
10/23 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 2,300 | 15億9759万 | -0.34% | 5.06 | 0.9 |
10/22 | 1,180 | 1,180 | 1,110 | 1,160 | -0.85% | 12,900 | 15億9759万 | -0.26% | 5.06 | 0.9 |
10/21 | 1,160 | 1,180 | 1,160 | 1,170 | +1.74% | 2,700 | 16億1137万 | +0.6% | 5.11 | 0.91 |
10/18 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 2,100 | 15億8382万 | -0.95% | 5.02 | 0.89 |
10/17 | 1,160 | 1,170 | 1,140 | 1,170 | +0.86% | 1,600 | 16億1137万 | +0.86% | 5.11 | 0.91 |
10/16 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 1,200 | 15億9759万 | +0.09% | 5.06 | 0.9 |
10/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | 15億8382万 | -0.69% | 5.02 | 0.89 |
10/11 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 400 | 15億7005万 | -1.55% | 4.98 | 0.89 |
10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 15億8382万 | -0.69% | 5.02 | 0.89 |
10/09 | 1,130 | 1,150 | 1,120 | 1,150 | 0% | 900 | 15億8382万 | -0.61% | 5.02 | 0.89 |
10/08 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 300 | 15億8382万 | -0.43% | 5.02 | 0.89 |
10/07 | 1,140 | 1,180 | 1,110 | 1,180 | +2.61% | 6,000 | 16億2514万 | +2.16% | 5.15 | 0.92 |
10/04 | 1,150 | 1,150 | 1,140 | 1,150 | -0.86% | 500 | 15億8382万 | -0.35% | 5.02 | 0.89 |
10/03 | 1,150 | 1,170 | 1,150 | 1,160 | -0.85% | 1,300 | 15億9759万 | +0.69% | 5.06 | 0.9 |
10/02 | 1,180 | 1,180 | 1,170 | 1,170 | -1.68% | 3,000 | 16億1137万 | +1.65% | 5.11 | 0.91 |
10/01 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 1,300 | 16億3891万 | +3.48% | 5.19 | 0.93 |
09/30 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 600 | 16億5268万 | +4.53% | 5.24 | 0.93 |
09/27 | 1,190 | 1,220 | 1,190 | 1,210 | +2.54% | 3,200 | 16億6646万 | +5.49% | 5.28 | 0.94 |
09/26 | 1,180 | 1,180 | 1,160 | 1,180 | +0.85% | 2,800 | 16億2514万 | +3.15% | 5.15 | 0.92 |
09/25 | 1,170 | 1,180 | 1,170 | 1,170 | +0.86% | 1,400 | 16億1137万 | +2.36% | 5.11 | 0.91 |
09/24 | 1,160 | 1,170 | 1,160 | 1,160 | +0.87% | 2,000 | 15億9759万 | +1.58% | 5.06 | 0.9 |
09/20 | 1,180 | 1,180 | 1,150 | 1,150 | -0.86% | 700 | 15億8382万 | +0.7% | 5.02 | 0.89 |
09/19 | 1,170 | 1,170 | 1,150 | 1,160 | +0.87% | 3,300 | 15億9759万 | +1.58% | 5.06 | 0.9 |
09/18 | 1,150 | 1,160 | 1,120 | 1,150 | 0% | 4,500 | 15億8382万 | +0.7% | 5.02 | 0.89 |
09/17 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,900 | 15億8382万 | +0.52% | 5.02 | 0.89 |
09/13 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 1,800 | 15億8382万 | +0.44% | 5.02 | 0.89 |
09/12 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 900 | 15億8382万 | +0.26% | 5.02 | 0.89 |
09/11 | 1,140 | 1,140 | 1,120 | 1,130 | 0% | 1,100 | 15億5628万 | -1.65% | 4.93 | 0.88 |
09/10 | 1,150 | 1,150 | 1,130 | 1,130 | 0% | 200 | 15億5628万 | -1.91% | 4.93 | 0.88 |
09/09 | 1,150 | 1,160 | 1,130 | 1,130 | -1.74% | 1,100 | 15億5628万 | -2.08% | 4.93 | 0.88 |
09/06 | 1,160 | 1,160 | 1,150 | 1,150 | 0% | 200 | 15億8382万 | -0.52% | 5.02 | 0.89 |
09/05 | 1,120 | 1,150 | 1,120 | 1,150 | +1.77% | 700 | 15億8382万 | -0.69% | 5.02 | 0.89 |
09/04 | 1,140 | 1,140 | 1,120 | 1,130 | +0.89% | 500 | 15億5628万 | -2.59% | 4.93 | 0.88 |
09/03 | 1,130 | 1,130 | 1,120 | 1,120 | +0.9% | 300 | 15億4250万 | -3.61% | 4.89 | 0.87 |
09/02 | 1,150 | 1,150 | 1,110 | 1,110 | -2.63% | 800 | 15億2873万 | -4.72% | 4.84 | 0.86 |
08/30 | 1,120 | 1,140 | 1,110 | 1,140 | -0.87% | 1,100 | 15億7005万 | -2.4% | 4.98 | 0.89 |
08/29 | 1,100 | 1,150 | 1,090 | 1,150 | +4.55% | 1,100 | 15億8382万 | -1.79% | 5.02 | 0.89 |
08/28 | 1,140 | 1,140 | 1,100 | 1,100 | -4.35% | 200 | 15億1496万 | -6.22% | 4.8 | 0.86 |
08/27 | 1,100 | 1,150 | 1,090 | 1,150 | 0% | 1,600 | 15億8382万 | -2.21% | 5.02 | 0.89 |
08/23 | 1,140 | 1,150 | 1,120 | 1,150 | +0.88% | 1,300 | 15億8382万 | -2.38% | 5.02 | 0.89 |
08/22 | 1,170 | 1,170 | 1,140 | 1,140 | -2.56% | 400 | 15億7005万 | -3.47% | 4.98 | 0.89 |
08/21 | 1,170 | 1,170 | 1,170 | 1,170 | +2.63% | 200 | 16億1137万 | -1.35% | 5.11 | 0.91 |
08/20 | 1,150 | 1,200 | 1,140 | 1,140 | -0.87% | 2,500 | 15億7005万 | -4.12% | 4.98 | 0.89 |
08/19 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 300 | 15億8382万 | -3.69% | 5.02 | 0.89 |
08/16 | 1,140 | 1,140 | 1,140 | 1,140 | -2.56% | 300 | 15億7005万 | -4.68% | 4.98 | 0.89 |
08/15 | 1,140 | 1,170 | 1,140 | 1,170 | +1.74% | 1,300 | 16億1137万 | -2.42% | 5.11 | 0.91 |
08/13 | 1,150 | 1,180 | 1,150 | 1,150 | +0.88% | 600 | 15億8382万 | -4.17% | 5.02 | 0.89 |
08/12 | 1,150 | 1,160 | 1,140 | 1,140 | -5% | 1,900 | 15億7005万 | -5.24% | 4.98 | 0.89 |
08/09 | 1,160 | 1,200 | 1,120 | 1,200 | +0.84% | 3,600 | 16億5268万 | -0.41% | 5.24 | 0.93 |
08/08 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 300 | 16億3891万 | -1.24% | 5.19 | 0.93 |
08/07 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 1,300 | 16億3891万 | -1.33% | 5.19 | 0.93 |
08/06 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 900 | 16億5268万 | -0.58% | 5.24 | 0.93 |
08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,400 | 16億5268万 | -0.58% | 5.24 | 0.93 |
08/02 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 1,300 | 16億5268万 | -0.5% | 5.24 | 0.93 |
08/01 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 200 | 16億2514万 | -1.99% | 5.15 | 0.92 |
07/31 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 100 | 16億3891万 | -1.08% | 5.19 | 0.93 |
07/30 | 1,160 | 1,200 | 1,160 | 1,200 | +2.56% | 1,000 | 16億5268万 | -0.33% | 5.24 | 0.93 |
07/29 | 1,210 | 1,210 | 1,160 | 1,170 | -2.5% | 700 | 16億1137万 | -2.82% | 5.11 | 0.91 |
07/26 | 1,190 | 1,200 | 1,170 | 1,200 | +0.84% | 1,600 | 16億5268万 | -0.33% | 5.24 | 0.93 |
07/25 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 700 | 16億3891万 | -1% | 5.19 | 0.93 |
07/24 | 1,190 | 1,220 | 1,180 | 1,220 | +2.52% | 2,400 | 16億8023万 | +1.5% | 5.32 | 0.95 |
07/22 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 1,800 | 16億3891万 | -0.83% | 5.19 | 0.93 |
07/19 | 1,220 | 1,220 | 1,180 | 1,190 | -0.83% | 3,600 | 16億3891万 | -0.58% | 5.19 | 0.93 |
07/18 | 1,230 | 1,230 | 1,160 | 1,200 | -1.64% | 9,100 | 16億5268万 | +0.33% | 5.24 | 0.93 |
07/17 | 1,230 | 1,230 | 1,220 | 1,220 | -2.4% | 1,200 | 16億8023万 | +2.18% | 5.32 | 0.95 |
07/16 | 1,270 | 1,270 | 1,240 | 1,250 | 0% | 2,200 | 17億2155万 | +4.78% | 5.46 | 0.97 |
07/12 | 1,230 | 1,260 | 1,210 | 1,250 | -1.57% | 4,100 | 17億2155万 | +5.04% | 5.46 | 0.97 |
07/11 | 1,190 | 1,310 | 1,190 | 1,270 | +5.83% | 13,700 | 17億4909万 | +7.17% | 5.54 | 0.99 |
07/10 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 1,300 | 16億5268万 | +1.69% | 5.24 | 0.93 |
07/09 | 1,210 | 1,210 | 1,190 | 1,210 | 0% | 900 | 16億6646万 | +2.54% | 5.28 | 0.94 |
07/08 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 1,700 | 16億6646万 | +2.54% | 5.28 | 0.94 |
07/05 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 1,300 | 16億6646万 | +2.54% | 5.28 | 0.94 |
07/04 | 1,190 | 1,200 | 1,180 | 1,200 | 0% | 800 | 16億5268万 | +1.69% | 5.24 | 0.93 |
07/03 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 400 | 16億5268万 | +1.69% | 5.24 | 0.93 |