株価チャート
2013/04/08～2013/12/30
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 21億4930万 | -0.56% | 8.28 | 0.41 |
| 12/27 | 1,195 | 1,235 | 1,195 | 1,235 | +5.11% | 400 | 21億4930万 | -0.56% | 8.28 | 0.41 |
| 12/26 | 1,175 | 1,175 | 1,175 | 1,175 | -2.08% | 200 | 20億4488万 | -5.47% | 7.88 | 0.39 |
| 12/25 | 1,255 | 1,255 | 1,200 | 1,200 | -4% | 2,400 | 20億8839万 | -3.77% | 8.04 | 0.4 |
| 12/24 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 400 | 21億7541万 | +0.08% | 8.38 | 0.41 |
| 12/20 | 1,235 | 1,240 | 1,235 | 1,240 | +0.4% | 400 | 21億5801万 | -0.8% | 8.31 | 0.41 |
| 12/19 | 1,240 | 1,240 | 1,235 | 1,235 | -0.4% | 400 | 21億4930万 | -1.2% | 8.28 | 0.41 |
| 12/16 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 400 | 21億5801万 | -0.88% | 8.31 | 0.41 |
| 12/13 | 1,235 | 1,245 | 1,235 | 1,245 | +0.81% | 800 | 21億6671万 | -0.48% | 8.35 | 0.41 |
| 12/12 | 1,235 | 1,235 | 1,235 | 1,235 | -0.4% | 200 | 21億4930万 | -1.28% | 8.28 | 0.41 |
| 12/11 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 21億5801万 | -0.88% | 8.31 | 0.41 |
| 12/10 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 2,400 | 21億5801万 | -1.04% | 8.31 | 0.41 |
| 12/09 | 1,260 | 1,260 | 1,240 | 1,240 | -1.2% | 2,200 | 21億5801万 | -1.12% | 8.31 | 0.41 |
| 12/04 | 1,255 | 1,255 | 1,255 | 1,255 | +0.4% | 200 | 21億8411万 | +0.16% | 8.41 | 0.41 |
| 12/03 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 1,200 | 21億7541万 | -0.16% | 8.38 | 0.41 |
| 11/29 | 1,225 | 1,225 | 1,225 | 1,225 | -2.39% | 1,800 | 21億3190万 | -2.16% | 8.21 | 0.4 |
| 11/26 | 1,255 | 1,255 | 1,255 | 1,255 | -1.57% | 200 | 21億8411万 | +0.16% | 8.41 | 0.41 |
| 11/25 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 600 | 22億1892万 | +1.76% | 8.55 | 0.42 |
| 11/22 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,000 | 21億7541万 | 0% | 8.38 | 0.41 |
| 11/20 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 400 | 21億7541万 | 0% | 8.38 | 0.41 |
| 11/15 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 400 | 21億6671万 | -0.4% | 8.35 | 0.41 |
| 11/14 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | 21億6671万 | -0.4% | 8.35 | 0.41 |
| 11/12 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 400 | 21億6671万 | -0.48% | 8.35 | 0.41 |
| 11/11 | 1,285 | 1,285 | 1,245 | 1,245 | -3.49% | 1,800 | 21億6671万 | -0.88% | 8.35 | 0.41 |
| 11/08 | 1,265 | 1,290 | 1,265 | 1,290 | +2.79% | 400 | 22億4502万 | +2.71% | 8.65 | 0.42 |
| 11/07 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 1,000 | 21億8411万 | -0.24% | 8.41 | 0.41 |
| 11/06 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 21億9281万 | 0% | 8.45 | 0.42 |
| 11/05 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 21億9281万 | -0.08% | 8.45 | 0.42 |
| 11/01 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 200 | 21億9281万 | -0.08% | 8.45 | 0.42 |
| 10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 1,000 | 22億151万 | +0.16% | 8.48 | 0.42 |
| 10/30 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 21億7541万 | -1.19% | 8.38 | 0.41 |
| 10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 21億7541万 | -1.42% | 8.38 | 0.41 |
| 10/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | 21億7541万 | -1.57% | 8.38 | 0.41 |
| 10/23 | 1,245 | 1,250 | 1,245 | 1,250 | +1.21% | 600 | 21億7541万 | -1.57% | 8.38 | 0.41 |
| 10/21 | 1,275 | 1,275 | 1,235 | 1,235 | -3.14% | 1,000 | 21億4930万 | -3.14% | 8.28 | 0.41 |
| 10/10 | 1,275 | 1,275 | 1,275 | 1,275 | +1.19% | 1,400 | 22億1892万 | -0.23% | 8.55 | 0.42 |
| 10/09 | 1,260 | 1,260 | 1,260 | 1,260 | +2.86% | 400 | 21億9281万 | -1.56% | 8.45 | 0.42 |
| 10/07 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 1,000 | 21億3190万 | -4.52% | 8.21 | 0.4 |
| 10/03 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 400 | 21億3190万 | -4.82% | 8.21 | 0.4 |
| 10/02 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 21億7541万 | -3.18% | 8.38 | 0.41 |
| 10/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | 21億7541万 | -3.33% | 8.38 | 0.41 |
| 09/25 | 1,290 | 1,290 | 1,250 | 1,250 | +3.31% | 1,200 | 21億7541万 | -3.18% | 8.38 | 0.41 |
| 09/13 | 1,225 | 1,225 | 1,210 | 1,210 | -3.2% | 600 | 21億580万 | -5.91% | 8.11 | 0.4 |
| 09/10 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,400 | 21億7541万 | -2.8% | 8.38 | 0.41 |
| 09/09 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 600 | 21億7541万 | -2.8% | 8.38 | 0.41 |
| 09/04 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 200 | 21億8411万 | -2.49% | 8.41 | 0.41 |
| 09/02 | 1,260 | 1,260 | 1,260 | 1,260 | -8.03% | 1,800 | 21億9281万 | -2.33% | 8.45 | 0.42 |
| 08/30 | 1,370 | 1,370 | 1,370 | 1,370 | +9.6% | 1,800 | 23億8425万 | +6.2% | 9.19 | 0.45 |
| 08/29 | 1,290 | 1,290 | 1,240 | 1,250 | -6.37% | 1,800 | 21億7541万 | -2.87% | 8.38 | 0.41 |
| 08/26 | 1,335 | 1,335 | 1,335 | 1,335 | +3.09% | 400 | 23億2334万 | +3.57% | 8.95 | 0.44 |
| 08/22 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 200 | 22億5372万 | +0.62% | 8.68 | 0.43 |
| 08/20 | 1,295 | 1,295 | 1,295 | 1,295 | +1.97% | 200 | 22億5372万 | +0.47% | 8.68 | 0.43 |
| 08/13 | 1,270 | 1,270 | 1,270 | 1,270 | -3.05% | 200 | 22億1022万 | -1.63% | 8.52 | 0.42 |
| 08/12 | 1,310 | 1,310 | 1,310 | 1,310 | +1.16% | 1,400 | 22億7983万 | +1% | 8.78 | 0.43 |
| 08/08 | 1,295 | 1,295 | 1,295 | 1,295 | -3% | 600 | 22億5372万 | -0.15% | 8.68 | 0.43 |
| 08/06 | 1,300 | 1,335 | 1,300 | 1,335 | +3.49% | 600 | 23億2334万 | +2.77% | 8.95 | 0.44 |
| 08/02 | 1,290 | 1,290 | 1,290 | 1,290 | +2.79% | 200 | 22億4502万 | -0.85% | 8.65 | 0.42 |
| 07/31 | 1,255 | 1,255 | 1,255 | 1,255 | -8.73% | 400 | 21億8411万 | -3.76% | 8.41 | 0.41 |
| 07/25 | 1,395 | 1,395 | 1,375 | 1,375 | +3.77% | 1,200 | 23億9295万 | +5.44% | 9.22 | 0.45 |
| 07/24 | 1,315 | 1,325 | 1,315 | 1,325 | +0.76% | 800 | 23億593万 | +2% | 8.88 | 0.44 |
| 07/23 | 1,315 | 1,315 | 1,315 | 1,315 | -0.75% | 200 | 22億8853万 | +1.54% | 8.82 | 0.43 |
| 07/16 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 23億593万 | +2.55% | 8.88 | 0.44 |
| 07/10 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 2,200 | 23億593万 | +2.79% | 8.88 | 0.44 |
| 07/08 | 1,260 | 1,340 | 1,260 | 1,340 | +3.08% | 1,800 | 23億3204万 | +3.72% | 8.98 | 0.44 |
| 07/05 | 1,240 | 1,300 | 1,240 | 1,300 | +8.33% | 1,000 | 22億6243万 | +0.46% | 8.72 | 0.43 |
| 07/04 | 1,195 | 1,200 | 1,195 | 1,200 | +8.11% | 2,400 | 20億8839万 | -7.19% | 8.05 | 0.4 |
| 07/03 | 1,200 | 1,200 | 1,110 | 1,110 | -8.26% | 2,000 | 19億3176万 | -14.22% | 7.44 | 0.37 |
| 06/28 | 1,210 | 1,210 | 1,210 | 1,210 | -3.2% | 200 | 21億580万 | -6.85% | 8.62 | 0.42 |
| 06/25 | 1,250 | 1,250 | 1,250 | 1,250 | -2.72% | 400 | 21億7541万 | -3.85% | 8.9 | 0.44 |
| 06/13 | 1,285 | 1,285 | 1,285 | 1,285 | -2.65% | 200 | 22億3632万 | -1.23% | 9.15 | 0.45 |
| 06/10 | 1,320 | 1,320 | 1,320 | 1,320 | +4.76% | 1,400 | 22億9723万 | +1.07% | 9.4 | 0.46 |
| 06/07 | 1,285 | 1,285 | 1,260 | 1,260 | -3.08% | 400 | 21億9281万 | -3.52% | 8.97 | 0.44 |
| 06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,400 | 22億6243万 | -0.91% | 9.26 | 0.45 |
| 06/05 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 22億6243万 | -0.76% | 9.26 | 0.45 |
| 06/03 | 1,300 | 1,300 | 1,300 | 1,300 | -3.35% | 1,000 | 22億6243万 | -0.31% | 9.26 | 0.45 |
| 05/29 | 1,275 | 1,345 | 1,275 | 1,345 | 0% | 600 | 23億4074万 | +3.54% | 9.58 | 0.47 |
| 05/27 | 1,345 | 1,345 | 1,345 | 1,345 | -3.93% | 600 | 23億4074万 | +4.18% | 9.58 | 0.47 |
| 05/21 | 1,320 | 1,400 | 1,320 | 1,400 | +5.66% | 2,200 | 24億3646万 | +9.2% | 9.97 | 0.49 |
| 05/16 | 1,330 | 1,330 | 1,325 | 1,325 | -0.75% | 400 | 23億593万 | +4.08% | 9.43 | 0.46 |
| 05/14 | 1,335 | 1,335 | 1,335 | 1,335 | -4.64% | 200 | 23億2334万 | +5.53% | 9.51 | 0.47 |
| 05/10 | 1,425 | 1,425 | 1,400 | 1,400 | +3.7% | 1,600 | 24億3646万 | +11.46% | 9.97 | 0.49 |
| 05/09 | 1,295 | 1,350 | 1,295 | 1,350 | +6.3% | 2,000 | 23億4944万 | +8.43% | 9.61 | 0.47 |
| 05/08 | 1,270 | 1,270 | 1,270 | 1,270 | +2.42% | 200 | 22億1022万 | +2.67% | 9.04 | 0.44 |
| 05/02 | 1,270 | 1,275 | 1,240 | 1,240 | +0.81% | 1,400 | 21億5801万 | +0.65% | 8.83 | 0.43 |
| 05/01 | 1,230 | 1,230 | 1,230 | 1,230 | -1.2% | 200 | 21億4060万 | +0.24% | 8.76 | 0.43 |
| 04/30 | 1,245 | 1,245 | 1,245 | 1,245 | +0.4% | 800 | 21億6671万 | +1.97% | 8.86 | 0.44 |
| 04/26 | 1,290 | 1,290 | 1,150 | 1,240 | -11.43% | 2,400 | 21億5801万 | +2.14% | 8.83 | 0.43 |
| 04/25 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 600 | 24億3646万 | +15.99% | 9.97 | 0.49 |
| 04/24 | 1,400 | 1,400 | 1,395 | 1,395 | +8.98% | 2,000 | 24億2776万 | +16.93% | 9.93 | 0.49 |
| 04/23 | 1,240 | 1,280 | 1,240 | 1,280 | +4.92% | 600 | 22億2762万 | +8.47% | 9.11 | 0.45 |
| 04/22 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | 21億2320万 | +4.18% | 8.69 | 0.43 |
| 04/18 | 1,215 | 1,220 | 1,215 | 1,220 | -2.4% | 400 | 21億2320万 | +4.81% | 8.69 | 0.43 |
| 04/17 | 1,240 | 1,290 | 1,240 | 1,250 | -1.96% | 800 | 21億7541万 | +8.04% | 8.9 | 0.44 |
| 04/16 | 1,220 | 1,275 | 1,220 | 1,275 | -9.57% | 1,400 | 22億1892万 | +11.06% | 9.08 | 0.45 |
| 04/15 | 1,290 | 1,490 | 1,290 | 1,410 | +7.63% | 800 | 24億5386万 | +23.68% | 10.04 | 0.49 |
| 04/12 | 1,305 | 1,315 | 1,305 | 1,310 | -8.07% | 600 | 22億7983万 | +16.34% | 9.33 | 0.46 |
| 04/11 | 1,345 | 1,435 | 1,345 | 1,425 | +14% | 1,600 | 24億7997万 | +27.8% | 10.15 | 0.5 |
| 04/10 | 1,225 | 1,250 | 1,225 | 1,250 | +9.17% | 8,000 | 21億7541万 | +13.64% | 8.9 | 0.44 |
| 04/09 | 1,165 | 1,175 | 1,145 | 1,145 | -1.72% | 4,200 | 19億9267万 | +4.85% | 8.15 | 0.4 |
| 04/08 | 1,165 | 1,165 | 1,165 | 1,165 | +1.3% | 600 | 20億2748万 | +7.18% | 8.3 | 0.41 |
