株価チャート
2013/08/05~2013/12/30
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 |
12/30 | 930 | 930 | 920 | 930 | +1.09% | 6,400 | 38億6986万 | -1.06% | - | - |
12/27 | 920 | 930 | 920 | 920 | 0% | 3,800 | 38億2825万 | -2.13% | - | - |
12/26 | 900 | 920 | 890 | 920 | +4.55% | 7,400 | 38億2825万 | -2.23% | - | - |
12/25 | 890 | 890 | 870 | 880 | -1.12% | 25,700 | 36億6180万 | -6.58% | - | - |
12/24 | 910 | 920 | 880 | 890 | -2.2% | 14,000 | 37億341万 | -5.72% | - | - |
12/20 | 920 | 920 | 900 | 910 | -1.09% | 8,600 | 37億8664万 | -3.81% | - | - |
12/19 | 920 | 930 | 920 | 920 | 0% | 6,700 | 38億2825万 | -2.85% | - | - |
12/18 | 920 | 930 | 910 | 920 | -1.08% | 12,700 | 38億2825万 | -2.95% | - | - |
12/17 | 940 | 940 | 930 | 930 | 0% | 3,100 | 38億6986万 | -2.11% | - | - |
12/16 | 950 | 950 | 930 | 930 | -3.13% | 4,000 | 38億6986万 | -2.31% | - | - |
12/13 | 940 | 960 | 930 | 960 | +2.13% | 6,700 | 39億9469万 | +0.63% | - | - |
12/12 | 940 | 940 | 930 | 940 | 0% | 2,700 | 39億1147万 | -1.47% | - | - |
12/11 | 970 | 970 | 940 | 940 | -2.08% | 10,100 | 39億1147万 | -1.67% | - | - |
12/10 | 960 | 980 | 960 | 960 | 0% | 3,000 | 39億9469万 | +0.21% | - | - |
12/09 | 950 | 970 | 930 | 960 | +1.05% | 10,200 | 39億9469万 | +0.21% | - | - |
12/06 | 940 | 950 | 940 | 950 | 0% | 8,200 | 39億5308万 | -0.94% | - | - |
12/05 | 950 | 960 | 950 | 950 | 0% | 2,800 | 39億5308万 | -1.04% | - | - |
12/04 | 980 | 980 | 940 | 950 | -3.06% | 15,600 | 39億5308万 | -1.25% | - | - |
12/03 | 1,000 | 1,000 | 980 | 980 | -2% | 7,600 | 40億7792万 | +1.66% | - | - |
12/02 | 980 | 1,000 | 960 | 1,000 | +2.04% | 14,700 | 41億6114万 | +3.63% | - | - |
11/29 | 950 | 990 | 950 | 980 | +3.16% | 17,200 | 40億7792万 | +1.45% | - | - |
11/28 | 950 | 950 | 940 | 950 | 0% | 2,500 | 39億5308万 | -1.86% | - | - |
11/27 | 940 | 950 | 940 | 950 | +1.06% | 2,100 | 39億5308万 | -1.86% | - | - |
11/26 | 940 | 940 | 930 | 940 | 0% | 3,700 | 39億1147万 | -2.99% | - | - |
11/25 | 950 | 960 | 940 | 940 | 0% | 12,900 | 39億1147万 | -2.99% | - | - |
11/22 | 940 | 950 | 940 | 940 | +1.08% | 3,300 | 39億1147万 | -3.09% | - | - |
11/21 | 940 | 940 | 930 | 930 | -1.06% | 5,800 | 38億6986万 | -4.22% | - | - |
11/20 | 940 | 940 | 930 | 940 | 0% | 2,900 | 39億1147万 | -3.39% | - | - |
11/19 | 950 | 950 | 940 | 940 | 0% | 4,500 | 39億1147万 | -3.59% | - | - |
11/18 | 950 | 950 | 940 | 940 | 0% | 2,700 | 39億1147万 | -3.79% | - | - |
11/15 | 950 | 950 | 930 | 940 | 0% | 8,500 | 39億1147万 | -3.98% | - | - |
11/14 | 950 | 950 | 930 | 940 | -3.09% | 14,500 | 39億1147万 | -4.18% | - | - |
11/13 | 990 | 990 | 970 | 970 | -1.02% | 3,200 | 40億3631万 | -1.12% | - | - |
11/12 | 990 | 990 | 970 | 980 | +1.03% | 2,700 | 40億7792万 | 0% | - | - |
11/11 | 970 | 1,000 | 970 | 970 | 0% | 3,400 | 40億3631万 | -0.92% | - | - |
11/08 | 980 | 980 | 960 | 970 | -1.02% | 3,300 | 40億3631万 | -0.82% | - | - |
11/07 | 1,000 | 1,000 | 980 | 980 | -1.01% | 2,300 | 40億7792万 | +0.31% | - | - |
11/06 | 980 | 1,000 | 980 | 990 | +1.02% | 2,900 | 41億1953万 | +1.43% | - | - |
11/05 | 980 | 990 | 970 | 980 | +1.03% | 4,400 | 40億7792万 | +0.41% | - | - |
11/01 | 980 | 1,000 | 970 | 970 | -2.02% | 9,800 | 40億3631万 | -0.61% | - | - |
10/31 | 1,000 | 1,040 | 990 | 990 | 0% | 26,900 | 41億1953万 | +1.33% | - | - |
10/30 | 1,010 | 1,010 | 980 | 990 | -1% | 7,000 | 41億1953万 | +1.54% | - | - |
10/29 | 1,000 | 1,010 | 990 | 1,000 | 0% | 3,100 | 41億6114万 | +2.77% | - | - |
10/28 | 1,050 | 1,050 | 1,000 | 1,000 | -1.96% | 10,400 | 41億6114万 | +3.09% | - | - |
10/25 | 1,040 | 1,070 | 1,010 | 1,020 | -1.92% | 30,400 | 42億4436万 | +5.59% | - | - |
10/24 | 970 | 1,070 | 970 | 1,040 | +8.33% | 50,800 | 43億2759万 | +8.22% | - | - |
10/23 | 970 | 980 | 960 | 960 | 0% | 4,300 | 39億9469万 | +0.63% | - | - |
10/22 | 960 | 970 | 950 | 960 | +1.05% | 5,400 | 39億9469万 | +0.95% | - | - |
10/21 | 950 | 960 | 940 | 950 | 0% | 8,400 | 39億5308万 | +0.21% | - | - |
10/18 | 960 | 970 | 950 | 950 | -2.06% | 5,300 | 39億5308万 | +0.53% | - | - |
10/17 | 980 | 980 | 960 | 970 | -1.02% | 5,600 | 40億3631万 | +2.97% | - | - |
10/16 | 980 | 980 | 960 | 980 | -1.01% | 2,400 | 40億7792万 | +4.37% | - | - |
10/15 | 1,000 | 1,010 | 980 | 990 | 0% | 2,400 | 41億1953万 | +5.88% | - | - |
10/11 | 1,000 | 1,010 | 990 | 990 | 0% | 7,900 | 41億1953万 | +6.34% | - | - |
10/10 | 990 | 1,000 | 970 | 990 | 0% | 3,300 | 41億1953万 | +6.8% | - | - |
10/09 | 930 | 1,010 | 930 | 990 | +5.32% | 10,300 | 41億1953万 | +7.38% | - | - |
10/08 | 940 | 950 | 910 | 940 | -1.05% | 7,900 | 39億1147万 | +2.51% | - | - |
10/07 | 990 | 1,000 | 950 | 950 | -1.04% | 12,800 | 39億5308万 | +3.94% | - | - |
10/04 | 930 | 1,130 | 930 | 960 | +3.23% | 128,700 | 39億9469万 | +5.38% | - | - |
10/03 | 950 | 950 | 920 | 930 | -2.11% | 7,600 | 38億6986万 | +2.54% | - | - |
10/02 | 960 | 960 | 920 | 950 | -2.06% | 12,200 | 39億5308万 | +4.86% | - | - |
10/01 | 990 | 990 | 930 | 970 | 0% | 5,100 | 40億3631万 | +7.3% | - | - |
09/30 | 980 | 980 | 950 | 970 | -1.02% | 8,000 | 40億3631万 | +7.54% | - | - |
09/27 | 1,040 | 1,090 | 960 | 980 | -2.97% | 36,700 | 40億7792万 | +8.89% | - | - |
09/26 | 970 | 1,020 | 930 | 1,010 | +8.6% | 39,600 | 42億275万 | +12.47% | - | - |
09/25 | 950 | 950 | 920 | 930 | -1.06% | 3,400 | 38億6986万 | +3.91% | - | - |
09/24 | 930 | 940 | 910 | 940 | 0% | 9,800 | 39億1147万 | +4.91% | - | - |
09/20 | 900 | 940 | 900 | 940 | +4.44% | 7,300 | 39億1147万 | +5.03% | - | - |
09/19 | 880 | 900 | 870 | 900 | +2.27% | 3,000 | 37億4503万 | +0.67% | - | - |
09/18 | 890 | 910 | 860 | 880 | 0% | 12,700 | 36億6180万 | -1.68% | - | - |
09/17 | 860 | 880 | 860 | 880 | +1.15% | 3,700 | 36億6180万 | -1.79% | - | - |
09/13 | 870 | 880 | 860 | 870 | -1.14% | 6,700 | 36億2019万 | -3.12% | - | - |
09/12 | 890 | 890 | 850 | 880 | -1.12% | 9,900 | 36億6180万 | -2.33% | - | - |
09/11 | 880 | 890 | 880 | 890 | +1.14% | 2,300 | 37億341万 | -1.44% | - | - |
09/10 | 880 | 890 | 870 | 880 | -1.12% | 2,000 | 36億6180万 | -2.76% | - | - |
09/09 | 880 | 890 | 880 | 890 | +1.14% | 500 | 37億341万 | -1.98% | - | - |
09/06 | 870 | 880 | 870 | 880 | 0% | 1,400 | 36億6180万 | -3.3% | - | - |
09/05 | 890 | 890 | 880 | 880 | -1.12% | 1,000 | 36億6180万 | -3.61% | - | - |
09/04 | 860 | 890 | 860 | 890 | +3.49% | 400 | 37億341万 | -2.84% | - | - |
09/03 | 900 | 900 | 860 | 860 | -2.27% | 1,000 | 35億7858万 | -6.42% | - | - |
09/02 | 860 | 880 | 860 | 880 | +1.15% | 500 | 36億6180万 | -4.56% | - | - |
08/30 | 860 | 870 | 860 | 870 | +1.16% | 300 | 36億2019万 | -5.84% | - | - |
08/29 | 890 | 890 | 860 | 860 | -1.15% | 400 | 35億7858万 | -7.43% | - | - |
08/28 | 890 | 890 | 860 | 870 | -2.25% | 2,100 | 36億2019万 | -6.85% | - | - |
08/27 | 920 | 920 | 820 | 890 | -3.26% | 13,100 | 37億341万 | -5.12% | - | - |
08/26 | 920 | 920 | 920 | 920 | 0% | 300 | 38億2825万 | -2.34% | - | - |
08/23 | 920 | 930 | 910 | 920 | 0% | 2,300 | 38億2825万 | -2.54% | - | - |
08/22 | 920 | 920 | 920 | 920 | 0% | 200 | 38億2825万 | -2.85% | - | - |
08/21 | 920 | 920 | 920 | 920 | -1.08% | 100 | 38億2825万 | -3.16% | - | - |
08/20 | 930 | 930 | 930 | 930 | -2.11% | 100 | 38億6986万 | -2.31% | - | - |
08/19 | 940 | 950 | 940 | 950 | +2.15% | 1,500 | 39億5308万 | -0.52% | - | - |
08/16 | 920 | 930 | 920 | 930 | +1.09% | 500 | 38億6986万 | -2.82% | - | - |
08/14 | 920 | 930 | 910 | 920 | 0% | 600 | 38億2825万 | -4.07% | - | - |
08/13 | 910 | 930 | 910 | 920 | +1.1% | 800 | 38億2825万 | -4.37% | - | - |
08/12 | 920 | 930 | 910 | 910 | -2.15% | 1,900 | 37億8664万 | -5.6% | - | - |
08/09 | 930 | 930 | 930 | 930 | 0% | 200 | 38億6986万 | -3.93% | - | - |
08/08 | 930 | 940 | 930 | 930 | -1.06% | 1,100 | 38億6986万 | -4.12% | - | - |
08/07 | 940 | 960 | 940 | 940 | 0% | 1,800 | 39億1147万 | -3.19% | - | - |
08/06 | 950 | 950 | 940 | 940 | -2.08% | 200 | 39億1147万 | -3.39% | - | - |
08/05 | 940 | 960 | 940 | 960 | +2.13% | 900 | 39億9469万 | -1.44% | - | - |