株価チャート
2013/06/27～2013/11/20
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 |
| 11/20 | 2,250 | 2,270 | 2,220 | 2,250 | +0.9% | 43,500 | 175億9938万 | +4.21% | 11.63 | 0.77 |
| 11/19 | 2,260 | 2,280 | 2,220 | 2,230 | -2.19% | 21,700 | 174億4295万 | +3.58% | 11.53 | 0.76 |
| 11/18 | 2,260 | 2,290 | 2,240 | 2,280 | +1.33% | 62,600 | 178億3404万 | +6.15% | 11.79 | 0.78 |
| 11/15 | 2,260 | 2,270 | 2,220 | 2,250 | -0.88% | 64,600 | 175億9938万 | +5.14% | 11.63 | 0.77 |
| 11/14 | 2,230 | 2,270 | 2,210 | 2,270 | +2.71% | 122,000 | 177億5582万 | +6.27% | 11.73 | 0.77 |
| 11/13 | 2,220 | 2,220 | 2,180 | 2,210 | -0.9% | 40,000 | 172億8651万 | +3.85% | 11.42 | 0.75 |
| 11/12 | 2,210 | 2,230 | 2,170 | 2,230 | +2.76% | 48,000 | 174億4295万 | +5.14% | 11.53 | 0.76 |
| 11/11 | 2,230 | 2,230 | 2,160 | 2,170 | -2.25% | 45,600 | 169億7363万 | +2.6% | 11.22 | 0.74 |
| 11/08 | 2,140 | 2,230 | 2,140 | 2,220 | +2.78% | 99,500 | 173億6473万 | +4.91% | 11.47 | 0.76 |
| 11/07 | 2,150 | 2,200 | 2,130 | 2,160 | -0.92% | 81,600 | 168億9541万 | +2.22% | 11.16 | 0.74 |
| 11/06 | 2,040 | 2,240 | 2,030 | 2,180 | +9% | 387,700 | 170億5185万 | +3.07% | 11.27 | 0.74 |
| 11/05 | 2,060 | 2,080 | 2,000 | 2,000 | -1.48% | 34,600 | 156億4390万 | -5.62% | 10.34 | 0.68 |
| 11/01 | 2,080 | 2,090 | 1,980 | 2,030 | -2.4% | 57,300 | 158億7855万 | -4.78% | 10.49 | 0.69 |
| 10/31 | 2,120 | 2,130 | 2,080 | 2,080 | -1.89% | 36,000 | 162億6965万 | -2.99% | 10.75 | 0.71 |
| 10/30 | 2,140 | 2,150 | 2,110 | 2,120 | 0% | 23,100 | 165億8253万 | -1.21% | 10.96 | 0.72 |
| 10/29 | 2,160 | 2,160 | 2,120 | 2,120 | -1.4% | 35,400 | 165億8253万 | -1.53% | 10.96 | 0.72 |
| 10/28 | 2,170 | 2,170 | 2,130 | 2,150 | +0.94% | 27,000 | 168億1719万 | -0.19% | 11.11 | 0.73 |
| 10/25 | 2,190 | 2,190 | 2,130 | 2,130 | -2.74% | 33,300 | 166億6075万 | -1.16% | 11.01 | 0.73 |
| 10/24 | 2,120 | 2,200 | 2,120 | 2,190 | +2.34% | 38,700 | 171億3007万 | +1.67% | 11.32 | 0.75 |
| 10/23 | 2,200 | 2,220 | 2,130 | 2,140 | -1.38% | 89,700 | 167億3897万 | -0.56% | 11.06 | 0.73 |
| 10/22 | 2,150 | 2,190 | 2,140 | 2,170 | +1.4% | 85,800 | 169億7363万 | +0.84% | 11.22 | 0.74 |
| 10/21 | 2,110 | 2,140 | 2,080 | 2,140 | +2.39% | 60,200 | 167億3897万 | -0.51% | 11.06 | 0.73 |
| 10/18 | 2,070 | 2,100 | 2,070 | 2,090 | +0.97% | 28,900 | 163億4787万 | -2.88% | 10.8 | 0.71 |
| 10/17 | 2,120 | 2,160 | 2,060 | 2,070 | -1.43% | 55,200 | 161億9143万 | -3.99% | 10.7 | 0.71 |
| 10/16 | 2,070 | 2,120 | 2,070 | 2,100 | +0.48% | 30,300 | 164億2609万 | -2.73% | 10.85 | 0.72 |
| 10/15 | 2,110 | 2,120 | 2,080 | 2,090 | -0.48% | 16,900 | 163億4787万 | -2.79% | 10.8 | 0.71 |
| 10/11 | 2,120 | 2,130 | 2,060 | 2,100 | +0.48% | 69,000 | 164億2609万 | -2.01% | 10.85 | 0.72 |
| 10/10 | 2,140 | 2,160 | 2,070 | 2,090 | -3.24% | 74,300 | 163億4787万 | -2.2% | 10.8 | 0.71 |
| 10/09 | 2,000 | 2,180 | 2,000 | 2,160 | +5.37% | 88,400 | 168億9541万 | +1.36% | 11.16 | 0.74 |
| 10/08 | 2,010 | 2,080 | 1,950 | 2,050 | +0.49% | 70,500 | 160億3499万 | -3.21% | 10.6 | 0.7 |
| 10/07 | 2,100 | 2,140 | 2,020 | 2,040 | -2.39% | 70,100 | 159億5677万 | -3.27% | 10.54 | 0.7 |
| 10/04 | 2,160 | 2,160 | 2,080 | 2,090 | -4.57% | 145,600 | 163億4787万 | -0.48% | 10.8 | 0.71 |
| 10/03 | 2,130 | 2,210 | 2,130 | 2,190 | +1.86% | 80,900 | 171億3007万 | +4.78% | 11.32 | 0.75 |
| 10/02 | 2,210 | 2,250 | 2,140 | 2,150 | -2.71% | 107,700 | 168億1719万 | +3.46% | 11.11 | 0.73 |
| 10/01 | 2,280 | 2,300 | 2,200 | 2,210 | -3.07% | 120,000 | 172億8651万 | +6.76% | 11.42 | 0.75 |
| 09/30 | 2,300 | 2,330 | 2,220 | 2,280 | -2.15% | 140,200 | 178億3404万 | +10.68% | 11.79 | 0.78 |
| 09/27 | 2,430 | 2,430 | 2,290 | 2,330 | +0.43% | 535,400 | 182億2514万 | +14.1% | 12.04 | 0.79 |
| 09/26 | 2,140 | 2,360 | 2,110 | 2,320 | +8.92% | 323,400 | 181億4692万 | +14.79% | 11.99 | 0.79 |
| 09/25 | 2,260 | 2,260 | 2,090 | 2,130 | -7.39% | 160,700 | 166億6075万 | +6.5% | 11.01 | 0.73 |
| 09/24 | 2,150 | 2,300 | 2,140 | 2,300 | +6.98% | 224,200 | 179億9048万 | +15.75% | 11.89 | 0.78 |
| 09/20 | 2,150 | 2,150 | 2,120 | 2,150 | -0.46% | 31,400 | 168億1719万 | +9.36% | 11.11 | 0.73 |
| 09/19 | 2,170 | 2,170 | 2,130 | 2,160 | +1.89% | 50,400 | 168億9541万 | +10.66% | 11.17 | 0.74 |
| 09/18 | 2,140 | 2,140 | 2,120 | 2,120 | 0% | 33,300 | 165億8253万 | +9.45% | 10.96 | 0.72 |
| 09/17 | 2,150 | 2,150 | 2,100 | 2,120 | -0.93% | 47,400 | 165億8253万 | +10.19% | 10.96 | 0.72 |
| 09/13 | 2,120 | 2,150 | 2,120 | 2,140 | -0.47% | 71,700 | 167億3897万 | +12.04% | 11.06 | 0.73 |
| 09/12 | 2,170 | 2,180 | 2,110 | 2,150 | -0.46% | 70,500 | 168億1719万 | +13.4% | 11.11 | 0.73 |
| 09/11 | 2,250 | 2,250 | 2,130 | 2,160 | -2.26% | 228,600 | 168億9541万 | +14.77% | 11.17 | 0.74 |
| 09/10 | 2,120 | 2,220 | 2,110 | 2,210 | +3.27% | 168,200 | 172億8651万 | +18.31% | 11.42 | 0.75 |
| 09/09 | 2,290 | 2,290 | 2,010 | 2,140 | +15.05% | 276,800 | 167億3897万 | +15.43% | 11.06 | 0.73 |
| 09/06 | 1,940 | 1,940 | 1,830 | 1,860 | -3.13% | 44,100 | 145億4882万 | +0.76% | 9.61 | 0.63 |
| 09/05 | 1,950 | 1,960 | 1,910 | 1,920 | -1.54% | 18,300 | 150億1814万 | +3.73% | 9.92 | 0.65 |
| 09/04 | 1,960 | 1,960 | 1,920 | 1,950 | +0.52% | 23,200 | 152億5280万 | +5.23% | 10.08 | 0.66 |
| 09/03 | 1,880 | 1,950 | 1,870 | 1,940 | +4.86% | 35,900 | 151億7458万 | +4.75% | 10.03 | 0.66 |
| 09/02 | 1,830 | 1,860 | 1,830 | 1,850 | +2.21% | 22,900 | 144億7060万 | -0.22% | 9.56 | 0.63 |
| 08/30 | 1,840 | 1,840 | 1,810 | 1,810 | -0.55% | 20,900 | 141億5773万 | -2.53% | 9.36 | 0.62 |
| 08/29 | 1,840 | 1,860 | 1,810 | 1,820 | -0.55% | 18,900 | 142億3595万 | -2.41% | 9.41 | 0.62 |
| 08/28 | 1,850 | 1,870 | 1,820 | 1,830 | -4.19% | 42,500 | 143億1416万 | -2.35% | 9.46 | 0.62 |
| 08/27 | 1,950 | 1,950 | 1,870 | 1,910 | -2.05% | 58,200 | 149億3992万 | +1.27% | 9.87 | 0.65 |
| 08/26 | 1,980 | 2,030 | 1,940 | 1,950 | -0.51% | 110,200 | 152億5280万 | +3.07% | 10.08 | 0.66 |
| 08/23 | 1,840 | 1,990 | 1,830 | 1,960 | +7.1% | 157,700 | 153億3102万 | +3.48% | 10.13 | 0.67 |
| 08/22 | 1,810 | 1,830 | 1,790 | 1,830 | +2.23% | 18,100 | 143億1416万 | -3.43% | 9.46 | 0.62 |
| 08/21 | 1,800 | 1,800 | 1,760 | 1,790 | 0% | 19,900 | 140億129万 | -5.84% | 9.25 | 0.61 |
| 08/20 | 1,810 | 1,830 | 1,790 | 1,790 | -1.1% | 10,400 | 140億129万 | -6.18% | 9.25 | 0.61 |
| 08/19 | 1,780 | 1,820 | 1,770 | 1,810 | +1.69% | 9,600 | 141億5773万 | -5.38% | 9.36 | 0.62 |
| 08/16 | 1,780 | 1,800 | 1,780 | 1,780 | -0.56% | 6,800 | 139億2307万 | -7.15% | 9.2 | 0.61 |
| 08/15 | 1,790 | 1,820 | 1,780 | 1,790 | -0.56% | 11,000 | 140億129万 | -6.92% | 9.25 | 0.61 |
| 08/14 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 12,100 | 140億7951万 | -6.69% | 9.3 | 0.61 |
| 08/13 | 1,770 | 1,790 | 1,760 | 1,780 | 0% | 12,500 | 139億2307万 | -8.06% | 9.2 | 0.61 |
| 08/12 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 9,000 | 139億2307万 | -8.34% | 9.2 | 0.61 |
| 08/09 | 1,820 | 1,820 | 1,790 | 1,790 | -1.1% | 10,600 | 140億129万 | -8.11% | 9.25 | 0.61 |
| 08/08 | 1,810 | 1,820 | 1,800 | 1,810 | +1.12% | 23,700 | 141億5773万 | -7.23% | 9.36 | 0.62 |
| 08/07 | 1,840 | 1,840 | 1,790 | 1,790 | -3.76% | 40,200 | 140億129万 | -8.25% | 9.25 | 0.61 |
| 08/06 | 1,910 | 1,910 | 1,820 | 1,860 | -5.1% | 85,300 | 145億4882万 | -4.76% | 9.61 | 0.63 |
| 08/05 | 1,960 | 1,980 | 1,960 | 1,960 | -1.01% | 25,100 | 153億3102万 | +0.46% | 10.13 | 0.67 |
| 08/02 | 1,940 | 1,980 | 1,940 | 1,980 | +1.02% | 14,800 | 154億8746万 | +1.85% | 10.23 | 0.67 |
| 08/01 | 1,930 | 1,960 | 1,930 | 1,960 | +1.03% | 28,900 | 153億3102万 | +1.34% | 10.13 | 0.67 |
| 07/31 | 1,970 | 1,970 | 1,940 | 1,940 | -2.02% | 10,600 | 151億7458万 | +0.94% | 10.03 | 0.66 |
| 07/30 | 1,930 | 1,990 | 1,930 | 1,980 | +2.59% | 16,600 | 154億8746万 | +3.39% | 10.23 | 0.67 |
| 07/29 | 1,960 | 1,980 | 1,920 | 1,930 | -3.98% | 36,400 | 150億9636万 | +1.05% | 9.98 | 0.66 |
| 07/26 | 2,060 | 2,070 | 2,010 | 2,010 | -1.95% | 31,800 | 157億2212万 | +5.46% | 10.39 | 0.68 |
| 07/25 | 2,130 | 2,130 | 2,050 | 2,050 | -3.76% | 45,400 | 160億3499万 | +7.89% | 10.6 | 0.7 |
| 07/24 | 2,050 | 2,130 | 2,040 | 2,130 | +3.9% | 99,700 | 166億6075万 | +12.52% | 11.01 | 0.73 |
| 07/23 | 2,020 | 2,050 | 1,990 | 2,050 | +2.5% | 31,100 | 160億3499万 | +8.93% | 10.6 | 0.7 |
| 07/22 | 1,980 | 2,040 | 1,980 | 2,000 | +1.01% | 41,200 | 156億4390万 | +6.78% | 10.34 | 0.68 |
| 07/19 | 1,970 | 1,990 | 1,970 | 1,980 | 0% | 39,900 | 154億8746万 | +6.22% | 10.23 | 0.67 |
| 07/18 | 1,970 | 2,000 | 1,960 | 1,980 | +1.02% | 30,000 | 154億8746万 | +6.57% | 10.23 | 0.67 |
| 07/17 | 1,930 | 1,960 | 1,900 | 1,960 | +1.55% | 19,500 | 153億3102万 | +5.66% | 10.13 | 0.67 |
| 07/16 | 1,920 | 1,940 | 1,910 | 1,930 | +1.05% | 13,500 | 150億9636万 | +4.27% | 9.98 | 0.66 |
| 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 |
