株価チャート
2013/06/12～2013/11/05
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 5→1 |
| 2013 |
| 11/05 | 1,085 | 1,095 | 1,065 | 1,065 | +0.47% | 8,600 | 59億8530万 | +0.47% | 7 | 0.8 |
| 11/01 | 1,070 | 1,075 | 1,060 | 1,060 | -0.47% | 3,800 | 59億5720万 | -0.47% | 6.97 | 0.79 |
| 10/31 | 1,065 | 1,065 | 1,055 | 1,065 | 0% | 2,400 | 59億8530万 | -0.47% | 7 | 0.8 |
| 10/30 | 1,065 | 1,080 | 1,065 | 1,065 | -1.39% | 1,600 | 59億8530万 | -1.11% | 7 | 0.8 |
| 10/29 | 1,070 | 1,080 | 1,060 | 1,080 | +0.47% | 2,600 | 60億6960万 | +0.19% | 7.1 | 0.81 |
| 10/28 | 1,085 | 1,085 | 1,050 | 1,075 | +1.42% | 4,400 | 60億4150万 | +0.09% | 7.07 | 0.8 |
| 10/25 | 1,045 | 1,060 | 1,040 | 1,060 | +0.95% | 2,600 | 59億5720万 | -0.93% | 6.97 | 0.79 |
| 10/24 | 1,065 | 1,065 | 1,050 | 1,050 | -1.87% | 3,000 | 59億100万 | -1.5% | 6.9 | 0.78 |
| 10/23 | 1,075 | 1,085 | 1,065 | 1,070 | -0.47% | 3,600 | 60億1340万 | +0.66% | 7.04 | 0.8 |
| 10/22 | 1,040 | 1,075 | 1,040 | 1,075 | +3.37% | 4,000 | 60億4150万 | +1.42% | 7.07 | 0.8 |
| 10/21 | 1,050 | 1,050 | 1,015 | 1,040 | +0.97% | 5,600 | 58億4480万 | -1.52% | 6.84 | 0.78 |
| 10/18 | 1,030 | 1,040 | 1,025 | 1,030 | -0.48% | 4,800 | 57億8860万 | -2.28% | 6.77 | 0.77 |
| 10/17 | 1,025 | 1,050 | 1,025 | 1,035 | +0.49% | 8,000 | 58億1670万 | -1.62% | 6.81 | 0.77 |
| 10/16 | 1,040 | 1,040 | 1,030 | 1,030 | -1.44% | 1,400 | 57億8860万 | -2% | 6.77 | 0.77 |
| 10/15 | 1,060 | 1,070 | 1,045 | 1,045 | -0.95% | 8,200 | 58億7290万 | -0.48% | 6.87 | 0.78 |
| 10/11 | 1,055 | 1,055 | 1,045 | 1,055 | +1.44% | 4,800 | 59億2910万 | +0.67% | 6.94 | 0.79 |
| 10/10 | 1,085 | 1,085 | 1,030 | 1,040 | -0.48% | 4,200 | 58億4480万 | -0.67% | 6.84 | 0.78 |
| 10/09 | 1,015 | 1,045 | 1,015 | 1,045 | -0.48% | 7,400 | 58億7290万 | +0.1% | 6.87 | 0.78 |
| 10/08 | 1,020 | 1,075 | 1,010 | 1,050 | +3.45% | 9,400 | 59億100万 | +0.86% | 6.9 | 0.78 |
| 10/07 | 1,040 | 1,050 | 995 | 1,015 | -4.69% | 5,400 | 57億430万 | -2.12% | 6.67 | 0.76 |
| 10/04 | 1,095 | 1,095 | 1,065 | 1,065 | -2.74% | 4,400 | 59億8530万 | +3% | 7 | 0.8 |
| 10/03 | 1,105 | 1,105 | 1,085 | 1,095 | +0.46% | 3,200 | 61億5390万 | +6.41% | 7.2 | 0.82 |
| 10/02 | 1,095 | 1,100 | 1,080 | 1,090 | -0.46% | 4,400 | 61億2580万 | +6.55% | 7.17 | 0.81 |
| 10/01 | 1,080 | 1,105 | 1,080 | 1,095 | -0.45% | 10,000 | 61億5390万 | +7.67% | 7.2 | 0.82 |
| 09/30 | 1,070 | 1,125 | 1,065 | 1,100 | -8.33% | 28,200 | 61億8200万 | +8.8% | 7.23 | 0.82 |
| 09/27 | 1,175 | 1,220 | 1,165 | 1,200 | +0.84% | 16,200 | 67億4400万 | +19.4% | 7.89 | 0.9 |
| 09/26 | 1,170 | 1,225 | 1,130 | 1,190 | -4.03% | 34,400 | 66億8780万 | +19.72% | 7.83 | 0.89 |
| 09/25 | 1,110 | 1,365 | 1,095 | 1,240 | +14.29% | 126,000 | 69億6880万 | +25.76% | 8.16 | 0.93 |
| 09/24 | 975 | 1,110 | 975 | 1,085 | +11.86% | 41,600 | 60億9770万 | +11.28% | 7.14 | 0.81 |
| 09/20 | 975 | 985 | 970 | 970 | -0.51% | 3,000 | 54億5140万 | +0.1% | 6.38 | 0.72 |
| 09/19 | 975 | 990 | 975 | 975 | 0% | 2,200 | 54億7950万 | +0.72% | 6.41 | 0.73 |
| 09/18 | 970 | 975 | 970 | 975 | 0% | 3,200 | 54億7950万 | +1.04% | 6.41 | 0.73 |
| 09/17 | 980 | 990 | 970 | 975 | 0% | 8,600 | 54億7950万 | +1.25% | 6.41 | 0.73 |
| 09/13 | 1,000 | 1,000 | 975 | 975 | -0.51% | 6,000 | 54億7950万 | +1.46% | 6.41 | 0.73 |
| 09/12 | 995 | 995 | 980 | 980 | -1.51% | 600 | 55億760万 | +1.77% | 6.45 | 0.73 |
| 09/11 | 985 | 995 | 985 | 995 | +1.02% | 1,400 | 55億9190万 | +3.22% | 6.54 | 0.74 |
| 09/10 | 990 | 995 | 975 | 985 | -1.99% | 3,000 | 55億3570万 | +1.97% | 6.48 | 0.74 |
| 09/09 | 1,015 | 1,015 | 990 | 1,005 | -0.99% | 5,000 | 56億4810万 | +3.72% | 6.61 | 0.75 |
| 09/06 | 970 | 1,015 | 970 | 1,015 | +2.01% | 5,600 | 57億430万 | +4.64% | 6.68 | 0.76 |
| 09/05 | 1,020 | 1,020 | 995 | 995 | -2.45% | 2,800 | 55億9190万 | +2.68% | 6.54 | 0.74 |
| 09/04 | 990 | 1,020 | 990 | 1,020 | +4.62% | 11,000 | 57億3240万 | +5.7% | 6.71 | 0.76 |
| 09/03 | 965 | 990 | 965 | 975 | +1.04% | 6,400 | 54億7950万 | +1.35% | 6.41 | 0.73 |
| 09/02 | 945 | 970 | 940 | 965 | +1.58% | 4,400 | 54億2330万 | +0.52% | 6.35 | 0.72 |
| 08/30 | 945 | 955 | 940 | 950 | +2.7% | 5,000 | 53億3900万 | -0.73% | 6.25 | 0.71 |
| 08/29 | 950 | 960 | 925 | 925 | -2.63% | 4,000 | 51億9850万 | -3.14% | 6.08 | 0.69 |
| 08/28 | 930 | 950 | 930 | 950 | 0% | 5,600 | 53億3900万 | -0.42% | 6.25 | 0.71 |
| 08/27 | 925 | 975 | 925 | 950 | +0.53% | 3,200 | 53億3900万 | -0.31% | 6.25 | 0.71 |
| 08/26 | 935 | 950 | 930 | 945 | +0.53% | 5,200 | 53億1090万 | -0.42% | 6.21 | 0.71 |
| 08/23 | 935 | 960 | 930 | 940 | 0% | 2,800 | 52億8280万 | -0.63% | 6.18 | 0.7 |
| 08/22 | 940 | 940 | 925 | 940 | 0% | 2,400 | 52億8280万 | -0.42% | 6.18 | 0.7 |
| 08/21 | 935 | 975 | 925 | 940 | -3.59% | 9,400 | 52億8280万 | -0.21% | 6.18 | 0.7 |
| 08/20 | 975 | 990 | 960 | 975 | +1.56% | 10,800 | 54億7950万 | +3.61% | 6.41 | 0.73 |
| 08/19 | 935 | 970 | 935 | 960 | +2.67% | 4,200 | 53億9520万 | +2.35% | 6.31 | 0.72 |
| 08/16 | 945 | 955 | 935 | 935 | -1.06% | 13,600 | 52億5470万 | 0% | 6.15 | 0.7 |
| 08/15 | 935 | 945 | 900 | 945 | +3.28% | 8,400 | 53億1090万 | +1.39% | 6.21 | 0.71 |
| 08/14 | 925 | 940 | 900 | 915 | 0% | 4,400 | 51億4230万 | -1.51% | 6.02 | 0.68 |
| 08/13 | 905 | 930 | 890 | 915 | -1.61% | 8,600 | 51億4230万 | -1.29% | 6.02 | 0.68 |
| 08/12 | 880 | 980 | 840 | 930 | -8.37% | 68,800 | 52億2660万 | +0.54% | 6.12 | 0.69 |
| 08/09 | 1,025 | 1,025 | 995 | 1,015 | -0.98% | 13,800 | 57億430万 | +10.09% | 6.68 | 0.76 |
| 08/08 | 1,040 | 1,040 | 1,015 | 1,025 | -0.97% | 8,600 | 57億6050万 | +12.02% | 6.74 | 0.77 |
| 08/07 | 1,035 | 1,050 | 1,020 | 1,035 | -1.9% | 8,000 | 58億1670万 | +13.99% | 6.81 | 0.77 |
| 08/06 | 1,045 | 1,055 | 1,010 | 1,055 | +0.96% | 20,800 | 59億2910万 | +17.09% | 6.94 | 0.79 |
| 08/05 | 960 | 1,045 | 960 | 1,045 | +7.73% | 37,200 | 58億7290万 | +17.02% | 6.87 | 0.78 |
| 08/02 | 915 | 975 | 915 | 970 | +6.59% | 16,400 | 54億5140万 | +9.73% | 6.38 | 0.72 |
| 08/01 | 925 | 930 | 910 | 910 | -2.15% | 5,800 | 51億1420万 | +3.64% | 5.98 | 0.68 |
| 07/31 | 925 | 930 | 920 | 930 | +0.54% | 5,200 | 52億2660万 | +6.53% | 6.12 | 0.69 |
| 07/30 | 895 | 925 | 895 | 925 | +1.65% | 11,800 | 51億9850万 | +6.57% | 6.08 | 0.69 |
| 07/29 | 900 | 920 | 890 | 910 | +1.11% | 13,800 | 51億1420万 | +5.2% | 5.98 | 0.68 |
| 07/26 | 895 | 920 | 890 | 900 | +0.56% | 18,200 | 50億5800万 | +4.53% | 5.92 | 0.67 |
| 07/25 | 905 | 905 | 895 | 895 | -1.65% | 4,400 | 50億2990万 | +4.07% | 5.89 | 0.67 |
| 07/24 | 865 | 910 | 865 | 910 | +5.2% | 20,000 | 51億1420万 | +6.18% | 5.98 | 0.68 |
| 07/23 | 850 | 865 | 850 | 865 | -0.57% | 3,600 | 48億6130万 | +1.29% | 5.69 | 0.65 |
| 07/22 | 875 | 875 | 850 | 870 | -0.57% | 6,200 | 48億8940万 | +1.99% | 5.72 | 0.65 |
| 07/19 | 890 | 895 | 865 | 875 | -2.78% | 9,600 | 49億1750万 | +2.82% | 5.75 | 0.65 |
| 07/18 | 895 | 900 | 890 | 900 | -0.55% | 2,000 | 50億5800万 | +6.13% | 5.92 | 0.67 |
| 07/17 | 905 | 915 | 880 | 905 | 0% | 7,600 | 50億8610万 | +7.23% | 5.95 | 0.68 |
| 07/16 | 905 | 915 | 900 | 905 | +2.26% | 11,000 | 50億8610万 | +7.61% | 5.95 | 0.68 |
| 07/12 | 870 | 895 | 870 | 885 | +1.14% | 7,800 | 49億7370万 | +5.48% | 5.82 | 0.66 |
| 07/11 | 850 | 875 | 845 | 875 | +1.74% | 6,000 | 49億1750万 | +4.79% | 5.75 | 0.65 |
| 07/10 | 865 | 865 | 860 | 860 | 0% | 1,600 | 48億3320万 | +3.24% | 5.66 | 0.64 |
| 07/09 | 860 | 865 | 850 | 860 | 0% | 7,600 | 48億3320万 | +3.24% | 5.66 | 0.64 |
| 07/08 | 875 | 875 | 860 | 860 | 0% | 4,800 | 48億3320万 | +3.24% | 5.66 | 0.64 |
| 07/05 | 855 | 860 | 855 | 860 | +1.18% | 2,600 | 48億3320万 | +3.24% | 5.66 | 0.64 |
| 07/04 | 855 | 855 | 845 | 850 | -0.58% | 3,200 | 47億7700万 | +1.92% | 5.59 | 0.63 |
| 07/03 | 840 | 855 | 840 | 855 | +1.18% | 2,800 | 48億510万 | +2.15% | 5.62 | 0.64 |
| 07/02 | 845 | 850 | 825 | 845 | -0.59% | 8,400 | 47億4890万 | +0.48% | 5.56 | 0.63 |
| 07/01 | 830 | 850 | 830 | 850 | +1.8% | 1,400 | 47億7700万 | +0.71% | 5.59 | 0.63 |
| 06/28 | 815 | 835 | 815 | 835 | +3.73% | 2,400 | 46億9270万 | -1.53% | 5.5 | 0.62 |
| 06/27 | 805 | 805 | 805 | 805 | 0% | 200 | 45億2410万 | -5.63% | 5.3 | 0.6 |
| 06/26 | 810 | 810 | 805 | 805 | 0% | 800 | 45億2410万 | -6.29% | 5.3 | 0.6 |
| 06/25 | 825 | 830 | 805 | 805 | -3.01% | 3,400 | 45億2410万 | -6.83% | 5.3 | 0.6 |
| 06/24 | 840 | 840 | 825 | 830 | +0.61% | 1,600 | 46億6460万 | -4.49% | 5.47 | 0.62 |
| 06/21 | 835 | 835 | 810 | 825 | -4.07% | 5,000 | 46億3650万 | -5.17% | 5.43 | 0.62 |
| 06/20 | 865 | 895 | 855 | 860 | +4.88% | 8,600 | 48億3320万 | -1.26% | 5.66 | 0.64 |
| 06/19 | 845 | 845 | 820 | 820 | -2.96% | 800 | 46億840万 | -5.75% | 5.4 | 0.61 |
| 06/18 | 840 | 850 | 840 | 845 | +1.2% | 2,200 | 47億4890万 | -2.99% | 5.56 | 0.63 |
| 06/17 | 830 | 845 | 830 | 835 | +0.6% | 1,600 | 46億9270万 | -4.13% | 5.5 | 0.62 |
| 06/14 | 825 | 830 | 825 | 830 | +4.4% | 2,200 | 46億6460万 | -4.71% | 5.47 | 0.62 |
| 06/13 | 805 | 805 | 795 | 795 | -1.24% | 800 | 44億6790万 | -8.73% | 5.23 | 0.59 |
| 06/12 | 800 | 815 | 800 | 805 | -2.42% | 2,200 | 45億2410万 | -7.68% | 5.3 | 0.6 |
