株価チャート
2013/08/01～2013/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 1,110 | 1,120 | 1,090 | 1,100 | +1.85% | 6,300 | 13億6400万 | -5.5% | 26.72 | 1.47 |
| 12/27 | 1,070 | 1,090 | 1,050 | 1,080 | +0.93% | 4,700 | 13億3920万 | -7.46% | 26.24 | 1.44 |
| 12/26 | 1,090 | 1,090 | 1,000 | 1,070 | -1.83% | 22,300 | 13億2680万 | -8.78% | 26 | 1.43 |
| 12/25 | 1,110 | 1,120 | 1,080 | 1,090 | -1.8% | 8,200 | 13億5160万 | -7.31% | 26.48 | 1.45 |
| 12/24 | 1,130 | 1,180 | 1,110 | 1,110 | -3.48% | 3,000 | 13億7640万 | -5.77% | 26.97 | 1.48 |
| 12/20 | 1,170 | 1,170 | 1,120 | 1,150 | -1.71% | 5,700 | 14億2600万 | -2.38% | 27.94 | 1.53 |
| 12/19 | 1,240 | 1,240 | 1,160 | 1,170 | +0.86% | 14,900 | 14億5080万 | -0.59% | 28.43 | 1.56 |
| 12/18 | 1,040 | 1,340 | 1,040 | 1,160 | +10.48% | 104,200 | 14億3840万 | -1.19% | 28.18 | 1.55 |
| 12/17 | 1,060 | 1,070 | 1,030 | 1,050 | -1.87% | 3,300 | 13億200万 | -10.71% | 25.51 | 1.4 |
| 12/16 | 1,120 | 1,120 | 1,070 | 1,070 | -6.14% | 3,700 | 13億2680万 | -9.63% | 26 | 1.43 |
| 12/13 | 1,150 | 1,160 | 1,120 | 1,140 | -0.87% | 1,400 | 14億1360万 | -4.84% | 27.7 | 1.52 |
| 12/12 | 1,170 | 1,180 | 1,120 | 1,150 | -3.36% | 2,300 | 14億2600万 | -3.69% | 27.94 | 1.53 |
| 12/11 | 1,200 | 1,200 | 1,160 | 1,190 | 0% | 3,800 | 14億7560万 | +0.17% | 28.91 | 1.59 |
| 12/10 | 1,200 | 1,200 | 1,160 | 1,190 | -0.83% | 6,000 | 14億7560万 | +0.85% | 28.91 | 1.59 |
| 12/09 | 1,210 | 1,220 | 1,190 | 1,200 | -0.83% | 6,600 | 14億8800万 | +2.56% | 29.15 | 1.6 |
| 12/06 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 1,000 | 15億40万 | +4.49% | 29.4 | 1.61 |
| 12/05 | 1,210 | 1,230 | 1,200 | 1,210 | -0.82% | 2,600 | 15億40万 | +5.58% | 29.4 | 1.61 |
| 12/04 | 1,240 | 1,250 | 1,210 | 1,220 | -3.17% | 5,500 | 15億1280万 | +7.49% | 29.64 | 1.63 |
| 12/03 | 1,250 | 1,260 | 1,230 | 1,260 | -0.79% | 11,200 | 15億6240万 | +12.1% | 30.61 | 1.68 |
| 12/02 | 1,230 | 1,300 | 1,220 | 1,270 | +3.25% | 43,000 | 15億7480万 | +14.31% | 30.85 | 1.69 |
| 11/29 | 1,180 | 1,240 | 1,150 | 1,230 | +6.03% | 29,900 | 15億2520万 | +12.02% | 29.88 | 1.64 |
| 11/28 | 1,210 | 1,210 | 1,150 | 1,160 | -4.13% | 8,500 | 14億3840万 | +6.81% | 28.18 | 1.55 |
| 11/27 | 1,210 | 1,240 | 1,190 | 1,210 | -1.63% | 8,700 | 15億40万 | +12.45% | 29.4 | 1.61 |
| 11/26 | 1,180 | 1,270 | 1,150 | 1,230 | +4.24% | 21,100 | 15億2520万 | +15.6% | 29.88 | 1.64 |
| 11/25 | 1,150 | 1,200 | 1,150 | 1,180 | 0% | 3,700 | 14億6320万 | +12.27% | 28.67 | 1.57 |
| 11/22 | 1,220 | 1,220 | 1,160 | 1,180 | -3.28% | 9,200 | 14億6320万 | +13.46% | 28.67 | 1.57 |
| 11/21 | 1,160 | 1,220 | 1,150 | 1,220 | +5.17% | 16,700 | 15億1280万 | +18.68% | 29.64 | 1.63 |
| 11/20 | 1,120 | 1,230 | 1,110 | 1,160 | +1.75% | 26,900 | 14億3840万 | +14.4% | 28.18 | 1.55 |
| 11/19 | 1,090 | 1,140 | 1,090 | 1,140 | +3.64% | 9,600 | 14億1360万 | +13.55% | 27.7 | 1.52 |
| 11/18 | 1,090 | 1,120 | 1,070 | 1,100 | -1.79% | 10,800 | 13億6400万 | +10.66% | 26.72 | 1.47 |
| 11/15 | 1,140 | 1,140 | 1,090 | 1,120 | +0.9% | 18,200 | 13億8880万 | +13.82% | 27.21 | 1.49 |
| 11/14 | 1,160 | 1,270 | 1,110 | 1,110 | -6.72% | 51,500 | 13億7640万 | +13.96% | 26.97 | 1.48 |
| 11/13 | 1,190 | 1,410 | 1,130 | 1,190 | -4.8% | 107,000 | 14億7560万 | +23.57% | 28.91 | 1.59 |
| 11/12 | 1,280 | 1,280 | 1,190 | 1,250 | -12.59% | 87,600 | 15億5000万 | +31.86% | 30.37 | 1.67 |
| 11/11 | 1,090 | 1,540 | 1,090 | 1,430 | +37.5% | 709,500 | 17億7320万 | +53.43% | 34.74 | 1.91 |
| 11/08 | 1,000 | 1,250 | 990 | 1,040 | +5.05% | 159,000 | 12億8960万 | +14.41% | 25.27 | 1.39 |
| 11/07 | 1,000 | 1,050 | 970 | 990 | 0% | 9,800 | 12億2760万 | +9.76% | 24.05 | 1.32 |
| 11/06 | 930 | 1,040 | 930 | 990 | +4.21% | 15,100 | 12億2760万 | +10.12% | 24.05 | 1.32 |
| 11/05 | 890 | 960 | 890 | 950 | +6.74% | 3,300 | 11億7800万 | +6.03% | 23.08 | 1.27 |
| 11/01 | 930 | 930 | 890 | 890 | -4.3% | 1,100 | 11億360万 | -0.67% | 21.62 | 1.19 |
| 10/31 | 940 | 940 | 920 | 930 | 0% | 1,000 | 11億5320万 | +3.56% | 22.59 | 1.24 |
| 10/30 | 930 | 940 | 910 | 930 | -1.06% | 1,200 | 11億5320万 | +3.45% | 22.59 | 1.24 |
| 10/29 | 940 | 940 | 940 | 940 | 0% | 100 | 11億6560万 | +4.44% | 22.84 | 1.25 |
| 10/28 | 920 | 940 | 920 | 940 | +1.08% | 800 | 11億6560万 | +4.91% | 22.84 | 1.25 |
| 10/25 | 930 | 940 | 930 | 930 | 0% | 3,500 | 11億5320万 | +4.14% | 22.59 | 1.24 |
| 10/24 | 900 | 940 | 900 | 930 | +1.09% | 2,200 | 11億5320万 | +4.49% | 22.59 | 1.24 |
| 10/23 | 920 | 930 | 910 | 920 | +1.1% | 1,500 | 11億4080万 | +3.84% | 22.35 | 1.23 |
| 10/22 | 900 | 920 | 900 | 910 | +1.11% | 2,000 | 11億2840万 | +3.17% | 22.11 | 1.21 |
| 10/21 | 900 | 910 | 900 | 900 | 0% | 1,500 | 11億1600万 | +2.39% | 21.87 | 1.2 |
| 10/18 | 900 | 900 | 900 | 900 | +1.12% | 400 | 11億1600万 | +2.74% | 21.87 | 1.2 |
| 10/17 | 870 | 890 | 870 | 890 | +1.14% | 500 | 11億360万 | +1.83% | 21.62 | 1.19 |
| 10/16 | 870 | 880 | 870 | 880 | -1.12% | 800 | 10億9120万 | +0.92% | 21.38 | 1.17 |
| 10/15 | 890 | 890 | 890 | 890 | 0% | 800 | 11億360万 | +2.42% | 21.62 | 1.19 |
| 10/11 | 870 | 890 | 870 | 890 | +2.3% | 2,400 | 11億360万 | +2.77% | 21.62 | 1.19 |
| 10/10 | 870 | 880 | 870 | 870 | +1.16% | 1,000 | 10億7880万 | +0.93% | 21.14 | 1.16 |
| 10/09 | 830 | 860 | 820 | 860 | +3.61% | 3,200 | 10億6640万 | +0.23% | 20.89 | 1.15 |
| 10/08 | 830 | 850 | 810 | 830 | 0% | 3,400 | 10億2920万 | -2.92% | 20.16 | 1.11 |
| 10/07 | 840 | 990 | 830 | 830 | 0% | 40,800 | 10億2920万 | -2.7% | 20.16 | 1.11 |
| 10/04 | 860 | 870 | 820 | 830 | -4.6% | 3,700 | 10億2920万 | -2.58% | 20.16 | 1.11 |
| 10/03 | 890 | 890 | 870 | 870 | 0% | 700 | 10億7880万 | +2.23% | 21.14 | 1.16 |
| 10/02 | 900 | 900 | 860 | 870 | -3.33% | 3,200 | 10億7880万 | +2.47% | 21.14 | 1.16 |
| 10/01 | 930 | 930 | 900 | 900 | -2.17% | 1,200 | 11億1600万 | +6.26% | 21.87 | 1.2 |
| 09/30 | 950 | 950 | 920 | 920 | -2.13% | 2,100 | 11億4080万 | +9% | 22.35 | 1.23 |
| 09/27 | 960 | 960 | 940 | 940 | -2.08% | 3,700 | 11億6560万 | +11.77% | 22.84 | 1.25 |
| 09/26 | 940 | 960 | 890 | 960 | +1.05% | 7,900 | 11億9040万 | +14.83% | 23.33 | 1.28 |
| 09/25 | 990 | 990 | 940 | 950 | +1.06% | 22,900 | 11億7800万 | +14.18% | 23.08 | 1.27 |
| 09/24 | 860 | 970 | 850 | 940 | +9.3% | 24,500 | 11億6560万 | +13.66% | 22.84 | 1.25 |
| 09/20 | 850 | 860 | 850 | 860 | +1.18% | 2,000 | 10億6640万 | +4.5% | 20.9 | 1.15 |
| 09/19 | 850 | 850 | 850 | 850 | 0% | 200 | 10億5400万 | +3.41% | 20.65 | 1.13 |
| 09/18 | 840 | 850 | 830 | 850 | +2.41% | 600 | 10億5400万 | +3.41% | 20.65 | 1.13 |
| 09/17 | 830 | 840 | 830 | 830 | 0% | 2,000 | 10億2920万 | +1.1% | 20.17 | 1.11 |
| 09/13 | 810 | 830 | 810 | 830 | 0% | 200 | 10億2920万 | +1.22% | 20.17 | 1.11 |
| 09/12 | 810 | 830 | 810 | 830 | -1.19% | 1,100 | 10億2920万 | +1.47% | 20.17 | 1.11 |
| 09/11 | 840 | 840 | 840 | 840 | 0% | 300 | 10億4160万 | +2.69% | 20.41 | 1.12 |
| 09/10 | 830 | 840 | 830 | 840 | +1.2% | 1,000 | 10億4160万 | +2.94% | 20.41 | 1.12 |
| 09/09 | 800 | 830 | 790 | 830 | +1.22% | 600 | 10億2920万 | +1.97% | 20.17 | 1.11 |
| 09/05 | 800 | 820 | 800 | 820 | +2.5% | 800 | 10億1680万 | +0.74% | 19.92 | 1.09 |
| 09/04 | 800 | 800 | 800 | 800 | +1.27% | 100 | 9億9200万 | -1.6% | 19.44 | 1.07 |
| 09/03 | 790 | 800 | 790 | 790 | 0% | 400 | 9億7960万 | -2.83% | 19.2 | 1.05 |
| 09/02 | 780 | 790 | 780 | 790 | +1.28% | 500 | 9億7960万 | -3.07% | 19.2 | 1.05 |
| 08/30 | 790 | 800 | 780 | 780 | 0% | 800 | 9億6720万 | -4.53% | 18.95 | 1.04 |
| 08/29 | 780 | 800 | 780 | 780 | -2.5% | 1,300 | 9億6720万 | -4.76% | 18.95 | 1.04 |
| 08/28 | 790 | 800 | 780 | 800 | 0% | 800 | 9億9200万 | -2.68% | 19.44 | 1.07 |
| 08/26 | 790 | 830 | 790 | 800 | -2.44% | 700 | 9億9200万 | -2.79% | 19.44 | 1.07 |
| 08/23 | 810 | 820 | 810 | 820 | 0% | 200 | 10億1680万 | -0.61% | 19.92 | 1.09 |
| 08/22 | 820 | 820 | 820 | 820 | 0% | 200 | 10億1680万 | -0.73% | 19.92 | 1.09 |
| 08/21 | 820 | 830 | 800 | 820 | -3.53% | 1,600 | 10億1680万 | -0.73% | 19.92 | 1.09 |
| 08/20 | 830 | 850 | 830 | 850 | +2.41% | 200 | 10億5400万 | +2.78% | 20.65 | 1.13 |
| 08/19 | 830 | 830 | 830 | 830 | -2.35% | 100 | 10億2920万 | +0.48% | 20.17 | 1.11 |
| 08/16 | 850 | 850 | 850 | 850 | +2.41% | 100 | 10億5400万 | +2.91% | 20.65 | 1.13 |
| 08/15 | 820 | 860 | 820 | 830 | -1.19% | 2,200 | 10億2920万 | +0.73% | 20.17 | 1.11 |
| 08/14 | 830 | 840 | 820 | 840 | 0% | 1,300 | 10億4160万 | +1.94% | 20.41 | 1.12 |
| 08/13 | 860 | 860 | 800 | 840 | 0% | 7,200 | 10億4160万 | +2.19% | 20.41 | 1.12 |
| 08/12 | 800 | 970 | 800 | 840 | +2.44% | 20,300 | 10億4160万 | +2.31% | 20.41 | 1.12 |
| 08/09 | 810 | 830 | 810 | 820 | +2.5% | 400 | 10億1680万 | 0% | 19.92 | 1.09 |
| 08/08 | 790 | 800 | 790 | 800 | +1.27% | 200 | 9億9200万 | -2.32% | 19.44 | 1.07 |
| 08/07 | 780 | 810 | 780 | 790 | -3.66% | 500 | 9億7960万 | -3.42% | 19.2 | 1.05 |
| 08/06 | 790 | 820 | 780 | 820 | +1.23% | 500 | 10億1680万 | +0.24% | 19.92 | 1.09 |
| 08/02 | 790 | 810 | 770 | 810 | +3.85% | 1,200 | 10億440万 | -0.74% | 19.68 | 1.08 |
| 08/01 | 830 | 830 | 780 | 780 | -4.88% | 600 | 9億6720万 | -4.29% | 18.95 | 1.04 |
