株価チャート
2013/05/14～2013/10/08
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 | 7/1, 株式併合 10→1 |
| 2013 |
| 10/08 | 880 | 880 | 880 | 880 | -1.12% | 2,400 | 15億6288万 | -2.76% | 14.3 | 0.81 |
| 10/07 | 900 | 930 | 890 | 890 | 0% | 1,300 | 15億8064万 | -1.66% | 14.46 | 0.82 |
| 10/04 | 900 | 900 | 890 | 890 | -2.2% | 1,100 | 15億8064万 | -1.55% | 14.46 | 0.82 |
| 10/03 | 910 | 910 | 900 | 910 | -1.09% | 3,300 | 16億1616万 | +0.78% | 14.79 | 0.84 |
| 10/02 | 920 | 940 | 920 | 920 | -1.08% | 4,800 | 16億3392万 | +2.11% | 14.95 | 0.85 |
| 10/01 | 930 | 930 | 910 | 930 | 0% | 1,300 | 16億5168万 | +3.33% | 15.11 | 0.86 |
| 09/30 | 930 | 930 | 930 | 930 | -1.06% | 300 | 16億5168万 | +3.56% | 15.11 | 0.86 |
| 09/27 | 940 | 940 | 920 | 940 | 0% | 900 | 16億6944万 | +5.03% | 15.27 | 0.87 |
| 09/26 | 920 | 940 | 920 | 940 | +2.17% | 900 | 16億6944万 | +5.38% | 15.27 | 0.87 |
| 09/25 | 900 | 920 | 900 | 920 | +1.1% | 1,200 | 16億3392万 | +3.25% | 14.95 | 0.85 |
| 09/24 | 930 | 930 | 900 | 910 | -2.15% | 1,800 | 16億1616万 | +2.25% | 14.79 | 0.84 |
| 09/20 | 900 | 930 | 890 | 930 | +2.2% | 2,500 | 16億5168万 | +4.38% | 15.11 | 0.86 |
| 09/19 | 910 | 910 | 910 | 910 | -1.09% | 700 | 16億1616万 | +2.02% | 14.79 | 0.84 |
| 09/18 | 920 | 930 | 910 | 920 | 0% | 1,100 | 16億3392万 | +3.6% | 14.95 | 0.85 |
| 09/17 | 910 | 920 | 900 | 920 | +2.22% | 1,500 | 16億3392万 | +4.07% | 14.95 | 0.85 |
| 09/13 | 900 | 910 | 900 | 900 | -1.1% | 1,800 | 15億9840万 | +2.16% | 14.62 | 0.83 |
| 09/12 | 920 | 920 | 890 | 910 | -1.09% | 2,700 | 16億1616万 | +3.64% | 14.79 | 0.84 |
| 09/11 | 940 | 960 | 920 | 920 | -4.17% | 5,200 | 16億3392万 | +5.02% | 14.95 | 0.85 |
| 09/10 | 880 | 960 | 880 | 960 | +9.09% | 5,700 | 17億496万 | +9.97% | 15.6 | 0.89 |
| 09/09 | 860 | 880 | 860 | 880 | +2.33% | 2,000 | 15億6288万 | +1.27% | 14.3 | 0.81 |
| 09/06 | 870 | 870 | 860 | 860 | -1.15% | 2,300 | 15億2736万 | -0.92% | 13.97 | 0.79 |
| 09/05 | 870 | 870 | 870 | 870 | +1.16% | 1,200 | 15億4512万 | +0.35% | 14.14 | 0.8 |
| 09/04 | 860 | 860 | 860 | 860 | -1.15% | 500 | 15億2736万 | -0.69% | 13.97 | 0.79 |
| 09/03 | 860 | 870 | 860 | 870 | +1.16% | 400 | 15億4512万 | +0.58% | 14.14 | 0.8 |
| 09/02 | 850 | 860 | 850 | 860 | -1.15% | 1,200 | 15億2736万 | -0.46% | 13.97 | 0.79 |
| 08/30 | 870 | 870 | 870 | 870 | 0% | 300 | 15億4512万 | +0.69% | 14.14 | 0.8 |
| 08/29 | 870 | 870 | 860 | 870 | +1.16% | 1,000 | 15億4512万 | +0.69% | 14.14 | 0.8 |
| 08/28 | 860 | 860 | 860 | 860 | -1.15% | 400 | 15億2736万 | -0.46% | 13.97 | 0.79 |
| 08/27 | 870 | 870 | 870 | 870 | -1.14% | 1,500 | 15億4512万 | +0.69% | 14.14 | 0.8 |
| 08/26 | 870 | 880 | 870 | 880 | 0% | 500 | 15億6288万 | +1.97% | 14.3 | 0.81 |
| 08/23 | 870 | 880 | 870 | 880 | +1.15% | 1,500 | 15億6288万 | +1.97% | 14.3 | 0.81 |
| 08/22 | 870 | 870 | 860 | 870 | 0% | 600 | 15億4512万 | +0.93% | 14.14 | 0.8 |
| 08/21 | 880 | 880 | 860 | 870 | -3.33% | 3,900 | 15億4512万 | +0.93% | 14.14 | 0.8 |
| 08/20 | 900 | 900 | 900 | 900 | 0% | 1,800 | 15億9840万 | +4.53% | 14.62 | 0.83 |
| 08/19 | 920 | 920 | 900 | 900 | -3.23% | 2,000 | 15億9840万 | +4.65% | 14.62 | 0.83 |
| 08/16 | 940 | 950 | 900 | 930 | -2.11% | 13,500 | 16億5168万 | +8.39% | 15.11 | 0.86 |
| 08/15 | 820 | 970 | 820 | 950 | +15.85% | 29,400 | 16億8720万 | +11.11% | 15.44 | 0.88 |
| 08/13 | 820 | 820 | 820 | 820 | 0% | 800 | 14億5632万 | -3.64% | 13.32 | 0.76 |
| 08/12 | 820 | 830 | 820 | 820 | -2.38% | 4,500 | 14億5632万 | -3.76% | 13.32 | 0.76 |
| 08/09 | 850 | 850 | 840 | 840 | 0% | 600 | 14億9184万 | -1.52% | 13.65 | 0.78 |
| 08/08 | 840 | 850 | 840 | 840 | -2.33% | 400 | 14億9184万 | -1.52% | 13.65 | 0.78 |
| 08/07 | 860 | 860 | 860 | 860 | +2.38% | 600 | 15億2736万 | +0.82% | 13.97 | 0.79 |
| 08/06 | 850 | 850 | 840 | 840 | -1.18% | 900 | 14億9184万 | -1.41% | 13.65 | 0.78 |
| 08/05 | 850 | 850 | 850 | 850 | 0% | 100 | 15億960万 | -0.12% | 13.81 | 0.79 |
| 08/02 | 850 | 850 | 850 | 850 | +1.19% | 500 | 15億960万 | +0.24% | 13.81 | 0.79 |
| 08/01 | 840 | 840 | 840 | 840 | 0% | 200 | 14億9184万 | -0.83% | 13.65 | 0.78 |
| 07/30 | 830 | 840 | 830 | 840 | 0% | 200 | 14億9184万 | -0.83% | 13.65 | 0.78 |
| 07/29 | 850 | 850 | 830 | 840 | -2.33% | 2,700 | 14億9184万 | -0.71% | 13.65 | 0.78 |
| 07/26 | 860 | 860 | 850 | 860 | 0% | 3,800 | 15億2736万 | +1.65% | 13.97 | 0.79 |
| 07/25 | 870 | 870 | 860 | 860 | 0% | 1,400 | 15億2736万 | +1.65% | 13.97 | 0.79 |
| 07/24 | 870 | 870 | 860 | 860 | -1.15% | 1,600 | 15億2736万 | +1.9% | 13.97 | 0.79 |
| 07/23 | 860 | 870 | 860 | 870 | +1.16% | 800 | 15億4512万 | +3.33% | 14.14 | 0.8 |
| 07/22 | 870 | 870 | 860 | 860 | +1.18% | 700 | 15億2736万 | +2.26% | 13.97 | 0.79 |
| 07/19 | 870 | 880 | 850 | 850 | -2.3% | 3,100 | 15億960万 | +1.31% | 13.81 | 0.79 |
| 07/18 | 860 | 880 | 860 | 870 | +1.16% | 700 | 15億4512万 | +3.82% | 14.14 | 0.8 |
| 07/17 | 860 | 860 | 860 | 860 | 0% | 700 | 15億2736万 | +2.87% | 13.97 | 0.79 |
| 07/16 | 860 | 860 | 850 | 860 | 0% | 1,500 | 15億2736万 | +2.99% | 13.97 | 0.79 |
| 07/12 | 870 | 870 | 860 | 860 | 0% | 1,900 | 15億2736万 | +3.24% | 13.97 | 0.79 |
| 07/11 | 840 | 860 | 820 | 860 | +1.18% | 9,100 | 15億2736万 | +3.24% | 13.97 | 0.79 |
| 07/10 | 850 | 850 | 850 | 850 | -1.16% | 1,500 | 15億960万 | +1.92% | 13.81 | 0.79 |
| 07/09 | 860 | 860 | 850 | 860 | +1.18% | 1,200 | 15億2736万 | +2.75% | 13.97 | 0.79 |
| 07/08 | 860 | 860 | 850 | 850 | -1.16% | 2,800 | 15億960万 | +1.43% | 13.81 | 0.79 |
| 07/05 | 870 | 870 | 860 | 860 | +2.38% | 1,700 | 15億2736万 | +2.26% | 13.97 | 0.79 |
| 07/03 | 840 | 840 | 840 | 840 | 0% | 700 | 14億9184万 | -0.36% | 13.65 | 0.78 |
| 07/02 | 830 | 850 | 830 | 840 | 0% | 1,700 | 14億9184万 | -0.71% | 13.65 | 0.78 |
| 07/01 | 830 | 840 | 820 | 840 | +1.2% | 1,100 | 14億9184万 | -1.06% | 13.65 | 0.78 |
| 06/28 | 820 | 830 | 820 | 830 | +2.47% | 400 | 14億7408万 | -2.47% | 13.49 | 0.77 |
| 06/27 | 800 | 810 | 780 | 810 | +2.53% | 3,000 | 14億3856万 | -5.26% | 13.17 | 0.75 |
| 06/26 | 830 | 840 | 780 | 790 | -3.66% | 9,000 | 14億304万 | -8.14% | 12.84 | 0.73 |
| 06/25 | 830 | 830 | 820 | 820 | -1.2% | 1,600 | 14億5632万 | -5.42% | 13.33 | 0.76 |
| 06/24 | 830 | 830 | 820 | 830 | 0% | 2,900 | 14億7408万 | -4.82% | 13.49 | 0.77 |
| 06/21 | 830 | 830 | 820 | 830 | -1.19% | 2,500 | 14億7408万 | -5.36% | 13.49 | 0.77 |
| 06/20 | 830 | 840 | 830 | 840 | 0% | 1,000 | 14億9184万 | -4.76% | 13.66 | 0.78 |
| 06/19 | 830 | 840 | 830 | 840 | +2.44% | 3,500 | 14億9184万 | -5.08% | 13.66 | 0.78 |
| 06/18 | 830 | 830 | 820 | 820 | 0% | 5,100 | 14億5632万 | -7.87% | 13.33 | 0.76 |
| 06/17 | 830 | 830 | 820 | 820 | -1.2% | 3,400 | 14億5632万 | -8.48% | 13.33 | 0.76 |
| 06/14 | 830 | 830 | 830 | 830 | +1.22% | 1,100 | 14億7408万 | -8.08% | 13.49 | 0.77 |
| 06/13 | 830 | 830 | 820 | 820 | -1.2% | 2,900 | 14億5632万 | -9.89% | 13.33 | 0.76 |
| 06/12 | 810 | 830 | 810 | 830 | +1.22% | 4,300 | 14億7408万 | -9.39% | 13.49 | 0.77 |
| 06/11 | 830 | 830 | 810 | 820 | -1.2% | 3,700 | 14億5632万 | -11.06% | 13.33 | 0.76 |
| 06/10 | 840 | 840 | 810 | 830 | +3.75% | 5,500 | 14億7408万 | -10.56% | 13.49 | 0.77 |
| 06/07 | 840 | 840 | 770 | 800 | -8.05% | 21,200 | 14億2080万 | -14.16% | 13.01 | 0.74 |
| 06/06 | 890 | 890 | 870 | 870 | -2.25% | 3,200 | 15億4512万 | -7.25% | 14.14 | 0.8 |
| 06/05 | 910 | 910 | 890 | 890 | -2.2% | 5,200 | 15億8064万 | -5.42% | 14.47 | 0.82 |
| 06/04 | 910 | 910 | 900 | 910 | +1.11% | 5,000 | 16億1616万 | -3.4% | 14.8 | 0.84 |
| 06/03 | 910 | 920 | 900 | 900 | -1.1% | 3,100 | 15億9840万 | -4.66% | 14.63 | 0.83 |
| 05/31 | 920 | 920 | 910 | 910 | 0% | 1,300 | 16億1616万 | -3.81% | 14.8 | 0.84 |
| 05/30 | 910 | 910 | 910 | 910 | -1.09% | 600 | 16億1616万 | -4.01% | 14.8 | 0.84 |
| 05/29 | 920 | 930 | 910 | 920 | +1.1% | 1,300 | 16億3392万 | -3.16% | 14.96 | 0.85 |
| 05/28 | 900 | 910 | 900 | 910 | +1.11% | 900 | 16億1616万 | -4.21% | 14.8 | 0.84 |
| 05/27 | 930 | 930 | 900 | 900 | -3.23% | 4,500 | 15億9840万 | -5.36% | 14.63 | 0.83 |
| 05/24 | 930 | 940 | 910 | 930 | 0% | 6,000 | 16億5168万 | -2.41% | 15.12 | 0.86 |
| 05/23 | 960 | 960 | 930 | 930 | -3.13% | 10,100 | 16億5168万 | -2.41% | 15.12 | 0.86 |
| 05/22 | 950 | 960 | 940 | 960 | +1.05% | 15,800 | 17億496万 | +0.73% | 15.61 | 0.89 |
| 05/21 | 960 | 960 | 950 | 950 | 0% | 1,600 | 16億8720万 | -0.21% | 15.45 | 0.88 |
| 05/20 | 950 | 960 | 950 | 950 | 0% | 2,500 | 16億8720万 | -0.21% | 15.45 | 0.88 |
| 05/17 | 910 | 950 | 910 | 950 | +2.15% | 3,100 | 16億8720万 | -0.11% | 15.45 | 0.88 |
| 05/16 | 950 | 950 | 920 | 930 | -3.13% | 9,100 | 16億5168万 | -2% | 15.12 | 0.86 |
| 05/15 | 970 | 970 | 950 | 960 | -2.04% | 10,600 | 17億496万 | +1.27% | 15.61 | 0.89 |
| 05/14 | 990 | 990 | 980 | 980 | -1.01% | 3,900 | 17億4048万 | +3.7% | 15.93 | 0.91 |
