株価チャート
2013/02/19～2013/07/12
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 |
| 07/12 | 1,940 | 1,950 | 1,910 | 1,910 | -1.04% | 17,300 | 149億3992万 | +3.24% | 9.87 | 0.65 |
| 07/11 | 1,950 | 1,950 | 1,900 | 1,930 | -0.52% | 30,400 | 150億9636万 | +4.66% | 9.98 | 0.66 |
| 07/10 | 1,990 | 1,990 | 1,940 | 1,940 | -1.02% | 25,600 | 151億7458万 | +5.43% | 10.03 | 0.66 |
| 07/09 | 1,960 | 1,980 | 1,930 | 1,960 | +1.55% | 20,000 | 153億3102万 | +6.58% | 10.13 | 0.67 |
| 07/08 | 1,970 | 2,000 | 1,920 | 1,930 | -1.03% | 58,500 | 150億9636万 | +4.89% | 9.98 | 0.66 |
| 07/05 | 1,890 | 1,980 | 1,880 | 1,950 | +4.84% | 113,500 | 152億5280万 | +5.98% | 10.08 | 0.66 |
| 07/04 | 1,820 | 1,880 | 1,810 | 1,860 | +2.76% | 55,300 | 145億4882万 | +0.98% | 9.61 | 0.63 |
| 07/03 | 1,840 | 1,840 | 1,810 | 1,810 | -1.09% | 23,700 | 141億5773万 | -2.06% | 9.36 | 0.62 |
| 07/02 | 1,830 | 1,850 | 1,820 | 1,830 | +1.1% | 24,400 | 143億1416万 | -1.61% | 9.46 | 0.62 |
| 07/01 | 1,820 | 1,820 | 1,790 | 1,810 | +1.69% | 18,500 | 141億5773万 | -3.21% | 9.36 | 0.62 |
| 06/28 | 1,740 | 1,790 | 1,740 | 1,780 | +2.89% | 34,000 | 139億2307万 | -5.32% | 9.68 | 0.64 |
| 06/27 | 1,710 | 1,750 | 1,680 | 1,730 | +3.59% | 27,500 | 135億3197万 | -8.66% | 9.4 | 0.62 |
| 06/26 | 1,760 | 1,800 | 1,670 | 1,670 | -5.65% | 40,700 | 130億6265万 | -12.57% | 9.08 | 0.6 |
| 06/25 | 1,810 | 1,830 | 1,750 | 1,770 | -3.8% | 35,800 | 138億4485万 | -8.67% | 9.62 | 0.63 |
| 06/24 | 1,860 | 1,870 | 1,820 | 1,840 | 0% | 27,800 | 143億9238万 | -6.22% | 10 | 0.66 |
| 06/21 | 1,800 | 1,840 | 1,750 | 1,840 | -0.54% | 35,800 | 143億9238万 | -6.98% | 10 | 0.66 |
| 06/20 | 1,880 | 1,900 | 1,850 | 1,850 | -2.12% | 10,200 | 144億7060万 | -7.22% | 10.06 | 0.66 |
| 06/19 | 1,890 | 1,900 | 1,850 | 1,890 | +1.61% | 18,800 | 147億8348万 | -5.78% | 10.27 | 0.68 |
| 06/18 | 1,840 | 1,880 | 1,830 | 1,860 | +2.76% | 21,600 | 145億4882万 | -7.74% | 10.11 | 0.67 |
| 06/17 | 1,780 | 1,840 | 1,760 | 1,810 | +1.12% | 34,900 | 141億5773万 | -10.71% | 9.84 | 0.65 |
| 06/14 | 1,880 | 1,880 | 1,770 | 1,790 | -1.65% | 62,800 | 140億129万 | -12.25% | 9.73 | 0.64 |
| 06/13 | 1,840 | 1,850 | 1,810 | 1,820 | -4.21% | 30,600 | 142億3595万 | -11.44% | 9.89 | 0.65 |
| 06/12 | 1,870 | 1,930 | 1,840 | 1,900 | +1.6% | 18,400 | 148億6170万 | -8.12% | 10.33 | 0.68 |
| 06/11 | 1,900 | 1,940 | 1,860 | 1,870 | -1.58% | 31,900 | 146億2704万 | -10.05% | 10.16 | 0.67 |
| 06/10 | 1,820 | 1,910 | 1,820 | 1,900 | +7.95% | 35,300 | 148億6170万 | -9.18% | 10.33 | 0.68 |
| 06/07 | 1,760 | 1,800 | 1,710 | 1,760 | -3.3% | 93,700 | 137億6663万 | -16.19% | 9.57 | 0.63 |
| 06/06 | 1,870 | 2,050 | 1,820 | 1,820 | -5.21% | 113,500 | 142億3595万 | -13.74% | 9.89 | 0.65 |
| 06/05 | 2,000 | 2,030 | 1,900 | 1,920 | -3.52% | 70,100 | 150億1814万 | -9.43% | 10.44 | 0.69 |
| 06/04 | 1,910 | 2,020 | 1,870 | 1,990 | +3.65% | 63,900 | 155億6568万 | -6.4% | 10.82 | 0.71 |
| 06/03 | 1,970 | 1,980 | 1,910 | 1,920 | -4.48% | 71,200 | 150億1814万 | -9.86% | 10.44 | 0.69 |
| 05/31 | 2,020 | 2,070 | 2,010 | 2,010 | +0.5% | 42,400 | 157億2212万 | -5.94% | 10.93 | 0.72 |
| 05/30 | 2,070 | 2,080 | 1,990 | 2,000 | -6.1% | 88,400 | 156億4390万 | -6.59% | 10.87 | 0.72 |
| 05/29 | 2,080 | 2,150 | 2,060 | 2,130 | +2.9% | 68,700 | 166億6075万 | -0.88% | 11.58 | 0.76 |
| 05/28 | 2,020 | 2,140 | 2,010 | 2,070 | +0.98% | 99,300 | 161億9143万 | -3.68% | 11.25 | 0.74 |
| 05/27 | 2,110 | 2,120 | 2,030 | 2,050 | -4.21% | 111,400 | 160億3499万 | -4.78% | 11.14 | 0.73 |
| 05/24 | 2,240 | 2,260 | 2,050 | 2,140 | +0.47% | 155,200 | 167億3897万 | -0.83% | 11.63 | 0.77 |
| 05/23 | 2,370 | 2,460 | 2,090 | 2,130 | -10.5% | 340,400 | 166億6075万 | -1.3% | 11.58 | 0.76 |
| 05/22 | 2,470 | 2,680 | 2,360 | 2,380 | +0.85% | 1,128,100 | 186億1624万 | +10.34% | 12.94 | 0.85 |
| 05/21 | 2,260 | 2,400 | 2,230 | 2,360 | +4.89% | 500,600 | 184億5980万 | +9.87% | 12.83 | 0.85 |
| 05/20 | 2,280 | 2,290 | 2,240 | 2,250 | +0.45% | 147,900 | 175億9938万 | +5.04% | 12.23 | 0.81 |
| 05/17 | 2,170 | 2,270 | 2,140 | 2,240 | +4.67% | 167,500 | 175億2116万 | +4.77% | 12.18 | 0.8 |
| 05/16 | 2,120 | 2,160 | 2,050 | 2,140 | +0.47% | 111,600 | 167億3897万 | +0.38% | 11.63 | 0.77 |
| 05/15 | 2,190 | 2,190 | 2,110 | 2,130 | -0.93% | 82,300 | 166億6075万 | +0.05% | 11.58 | 0.76 |
| 05/14 | 2,180 | 2,190 | 2,140 | 2,150 | +0.47% | 89,900 | 168億1719万 | +1.18% | 11.69 | 0.77 |
| 05/13 | 2,130 | 2,170 | 2,130 | 2,140 | -0.93% | 83,900 | 167億3897万 | +0.94% | 11.63 | 0.77 |
| 05/10 | 2,140 | 2,160 | 2,050 | 2,160 | +1.41% | 161,200 | 168億9541万 | +2.27% | 11.74 | 0.77 |
| 05/09 | 2,190 | 2,230 | 2,130 | 2,130 | -2.29% | 128,400 | 166億6075万 | +1.28% | 11.58 | 0.76 |
| 05/08 | 2,230 | 2,230 | 2,130 | 2,180 | -0.46% | 128,600 | 170億5185万 | +4.11% | 11.85 | 0.78 |
| 05/07 | 2,160 | 2,220 | 2,140 | 2,190 | +3.79% | 310,500 | 171億3007万 | +5.09% | 11.9 | 0.78 |
| 05/02 | 2,030 | 2,120 | 2,030 | 2,110 | +4.46% | 126,800 | 165億431万 | +1.59% | 11.47 | 0.76 |
| 05/01 | 2,030 | 2,040 | 2,020 | 2,020 | -1.46% | 69,700 | 158億34万 | -2.6% | 10.98 | 0.72 |
| 04/30 | 2,060 | 2,070 | 2,020 | 2,050 | -0.97% | 43,100 | 160億3499万 | -1.2% | 11.14 | 0.73 |
| 04/26 | 2,100 | 2,100 | 2,070 | 2,070 | -1.43% | 33,800 | 161億9143万 | -0.34% | 11.25 | 0.74 |
| 04/25 | 2,110 | 2,110 | 2,080 | 2,100 | 0% | 45,500 | 164億2609万 | +1.01% | 11.41 | 0.75 |
| 04/24 | 2,100 | 2,120 | 2,080 | 2,100 | 0% | 99,400 | 164億2609万 | +0.82% | 11.41 | 0.75 |
| 04/23 | 2,160 | 2,160 | 2,090 | 2,100 | -4.55% | 230,600 | 164億2609万 | +0.57% | 11.41 | 0.75 |
| 04/22 | 2,160 | 2,210 | 2,150 | 2,200 | +2.8% | 90,200 | 172億829万 | +5.26% | 11.96 | 0.79 |
| 04/19 | 2,150 | 2,160 | 2,110 | 2,140 | -0.93% | 66,600 | 167億3897万 | +2.34% | 11.63 | 0.77 |
| 04/18 | 2,170 | 2,180 | 2,130 | 2,160 | -0.92% | 44,200 | 168億9541万 | +3.2% | 11.74 | 0.77 |
| 04/17 | 2,160 | 2,200 | 2,160 | 2,180 | +1.87% | 94,700 | 170億5185万 | +4.36% | 11.85 | 0.78 |
| 04/16 | 2,050 | 2,150 | 2,040 | 2,140 | +1.42% | 67,600 | 167億3897万 | +2.59% | 11.63 | 0.77 |
| 04/15 | 2,140 | 2,160 | 2,100 | 2,110 | -2.31% | 47,500 | 165億431万 | +1.25% | 11.47 | 0.76 |
| 04/12 | 2,170 | 2,190 | 2,140 | 2,160 | -1.37% | 54,300 | 168億9541万 | +3.85% | 11.74 | 0.77 |
| 04/11 | 2,170 | 2,220 | 2,170 | 2,190 | +1.86% | 107,800 | 171億3007万 | +5.59% | 11.9 | 0.78 |
| 04/10 | 2,110 | 2,160 | 2,100 | 2,150 | +2.38% | 111,400 | 168億1719万 | +3.97% | 11.69 | 0.77 |
| 04/09 | 2,080 | 2,120 | 2,070 | 2,100 | +1.45% | 92,300 | 164億2609万 | +1.79% | 11.41 | 0.75 |
| 04/08 | 2,040 | 2,070 | 2,030 | 2,070 | +1.97% | 63,000 | 161億9143万 | +0.58% | 11.25 | 0.74 |
| 04/05 | 2,070 | 2,080 | 2,010 | 2,030 | +0.5% | 106,100 | 158億7855万 | -1.26% | 11.03 | 0.73 |
| 04/04 | 1,930 | 2,030 | 1,930 | 2,020 | +3.59% | 86,000 | 158億34万 | -1.61% | 10.98 | 0.72 |
| 04/03 | 1,880 | 2,020 | 1,880 | 1,950 | +1.56% | 95,400 | 152億5280万 | -4.97% | 10.6 | 0.7 |
| 04/02 | 1,890 | 1,950 | 1,800 | 1,920 | +0.52% | 138,000 | 150億1814万 | -6.57% | 10.44 | 0.69 |
| 04/01 | 1,970 | 2,070 | 1,910 | 1,910 | -1.04% | 150,100 | 149億3992万 | -7.42% | 10.38 | 0.68 |
| 03/29 | 2,020 | 2,020 | 1,900 | 1,930 | -3.98% | 105,000 | 150億9636万 | -6.76% | 32.05 | 0.73 |
| 03/28 | 2,050 | 2,060 | 2,010 | 2,010 | -1.95% | 32,100 | 157億2212万 | -3.27% | 33.38 | 0.76 |
| 03/27 | 2,050 | 2,080 | 2,030 | 2,050 | +0.49% | 43,700 | 160億3499万 | -1.3% | 34.04 | 0.77 |
| 03/26 | 2,100 | 2,100 | 2,030 | 2,040 | -2.39% | 51,900 | 159億5677万 | -1.54% | 33.88 | 0.77 |
| 03/25 | 2,140 | 2,160 | 2,080 | 2,090 | -1.42% | 51,400 | 163億4787万 | +1.26% | 34.71 | 0.79 |
| 03/22 | 2,200 | 2,220 | 2,120 | 2,120 | -3.64% | 69,700 | 165億8253万 | +3.31% | 35.21 | 0.8 |
| 03/21 | 2,220 | 2,240 | 2,180 | 2,200 | -0.9% | 100,800 | 172億829万 | +7.74% | 36.54 | 0.83 |
| 03/19 | 2,160 | 2,220 | 2,160 | 2,220 | +2.78% | 56,000 | 173億6473万 | +9.41% | 36.87 | 0.83 |
| 03/18 | 2,150 | 2,240 | 2,120 | 2,160 | -3.14% | 110,400 | 168億9541万 | +7.2% | 35.87 | 0.81 |
| 03/15 | 2,250 | 2,310 | 2,200 | 2,230 | +1.83% | 512,600 | 174億4295万 | +11.06% | 37.03 | 0.84 |
| 03/14 | 2,050 | 2,190 | 2,040 | 2,190 | +6.83% | 390,600 | 171億3007万 | +9.45% | 36.37 | 0.82 |
| 03/13 | 2,090 | 2,100 | 2,040 | 2,050 | -2.38% | 96,700 | 160億3499万 | +2.76% | 34.04 | 0.77 |
| 03/12 | 2,130 | 2,140 | 2,100 | 2,100 | 0% | 120,400 | 164億2609万 | +5.37% | 34.87 | 0.79 |
| 03/11 | 2,020 | 2,120 | 2,020 | 2,100 | +4.48% | 141,300 | 164億2609万 | +5.11% | 34.87 | 0.79 |
| 03/08 | 2,000 | 2,030 | 2,000 | 2,010 | 0% | 57,600 | 157億2212万 | +0.3% | 33.38 | 0.76 |
| 03/07 | 2,060 | 2,060 | 2,000 | 2,010 | -1.95% | 73,800 | 157億2212万 | -0.2% | 33.38 | 0.76 |
| 03/06 | 2,020 | 2,060 | 2,000 | 2,050 | +1.99% | 76,300 | 160億3499万 | +1.18% | 34.04 | 0.77 |
| 03/05 | 1,990 | 2,030 | 1,990 | 2,010 | +1.01% | 56,800 | 157億2212万 | -1.03% | 33.38 | 0.76 |
| 03/04 | 2,040 | 2,070 | 1,980 | 1,990 | -1.49% | 66,900 | 155億6568万 | -2.36% | 33.05 | 0.75 |
| 03/01 | 1,910 | 2,040 | 1,900 | 2,020 | +4.12% | 132,100 | 158億34万 | -1.37% | 33.55 | 0.76 |
| 02/28 | 2,000 | 2,020 | 1,940 | 1,940 | -2.51% | 94,400 | 151億7458万 | -5.64% | 32.22 | 0.73 |
| 02/27 | 2,040 | 2,070 | 1,980 | 1,990 | -2.45% | 101,600 | 155億6568万 | -3.68% | 33.05 | 0.75 |
| 02/26 | 2,040 | 2,090 | 2,000 | 2,040 | -3.32% | 112,500 | 159億5677万 | -1.69% | 33.88 | 0.77 |
| 02/25 | 2,100 | 2,120 | 2,080 | 2,110 | +0.48% | 94,600 | 165億431万 | +1.25% | 35.04 | 0.79 |
| 02/22 | 2,070 | 2,100 | 2,010 | 2,100 | -0.47% | 178,900 | 164億2609万 | +0.43% | 34.87 | 0.79 |
| 02/21 | 2,010 | 2,160 | 2,010 | 2,110 | +6.03% | 560,000 | 165億431万 | +0.48% | 35.04 | 0.79 |
| 02/20 | 1,920 | 2,020 | 1,920 | 1,990 | +2.58% | 110,300 | 155億6568万 | -5.69% | 33.05 | 0.75 |
| 02/19 | 1,850 | 1,950 | 1,830 | 1,940 | +6.01% | 71,600 | 151億7458万 | -8.75% | 32.22 | 0.73 |
