株価チャート
2013/07/29~2013/12/24
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 |
12/24 | 1,160 | 1,160 | 1,110 | 1,110 | -4.31% | 13,700 | 19億7136万 | +3.06% | 18.04 | 1.03 |
12/20 | 1,130 | 1,170 | 1,120 | 1,160 | +3.57% | 24,600 | 20億6016万 | +8.21% | 18.85 | 1.07 |
12/19 | 1,130 | 1,140 | 1,100 | 1,120 | 0% | 13,100 | 19億8912万 | +5.26% | 18.2 | 1.03 |
12/18 | 1,120 | 1,130 | 1,090 | 1,120 | +0.9% | 15,200 | 19億8912万 | +5.86% | 18.2 | 1.03 |
12/17 | 1,150 | 1,200 | 1,110 | 1,110 | +0.91% | 35,500 | 19億7136万 | +5.51% | 18.04 | 1.03 |
12/16 | 1,190 | 1,190 | 1,090 | 1,100 | -7.56% | 65,100 | 19億5360万 | +5.06% | 17.87 | 1.02 |
12/13 | 1,240 | 1,350 | 1,150 | 1,190 | 0% | 254,500 | 21億1344万 | +14.2% | 19.34 | 1.1 |
12/12 | 1,240 | 1,310 | 1,170 | 1,190 | -7.03% | 127,400 | 21億1344万 | +15.31% | 19.34 | 1.1 |
12/11 | 1,210 | 1,470 | 1,200 | 1,280 | +10.34% | 878,800 | 22億7328万 | +25% | 20.8 | 1.18 |
12/10 | 1,250 | 1,500 | 1,150 | 1,160 | -10.77% | 707,900 | 20億6016万 | +14.62% | 18.85 | 1.07 |
12/09 | 1,020 | 1,450 | 1,020 | 1,300 | +30% | 1,129,200 | 23億880万 | +29.48% | 21.12 | 1.2 |
12/06 | 1,020 | 1,030 | 1,000 | 1,000 | -0.99% | 3,300 | 17億7600万 | +1.01% | 16.25 | 0.92 |
12/05 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 4,800 | 17億9376万 | +2.02% | 16.41 | 0.93 |
12/04 | 1,040 | 1,050 | 1,020 | 1,020 | -0.97% | 14,700 | 18億1152万 | +3.24% | 16.57 | 0.94 |
12/03 | 1,020 | 1,040 | 1,010 | 1,030 | +1.98% | 10,800 | 18億2928万 | +4.67% | 16.74 | 0.95 |
12/02 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 1,500 | 17億9376万 | +2.96% | 16.41 | 0.93 |
11/29 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 3,600 | 17億9376万 | +3.17% | 16.41 | 0.93 |
11/28 | 1,000 | 1,030 | 990 | 1,010 | +2.02% | 11,300 | 17億9376万 | +3.38% | 16.41 | 0.93 |
11/27 | 990 | 990 | 980 | 990 | 0% | 3,600 | 17億5824万 | +1.64% | 16.09 | 0.91 |
11/26 | 1,000 | 1,000 | 990 | 990 | -1% | 5,700 | 17億5824万 | +1.85% | 16.09 | 0.91 |
11/25 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 1,300 | 17億7600万 | +3.09% | 16.25 | 0.92 |
11/22 | 1,010 | 1,020 | 1,000 | 1,000 | -1.96% | 5,900 | 17億7600万 | +3.41% | 16.25 | 0.92 |
11/21 | 1,010 | 1,020 | 990 | 1,020 | +2% | 3,900 | 18億1152万 | +5.81% | 16.57 | 0.94 |
11/20 | 990 | 1,010 | 990 | 1,000 | +1.01% | 3,200 | 17億7600万 | +4.17% | 16.25 | 0.92 |
11/19 | 990 | 1,010 | 990 | 990 | 0% | 8,000 | 17億5824万 | +3.56% | 16.09 | 0.91 |
11/18 | 980 | 990 | 980 | 990 | +2.06% | 1,400 | 17億5824万 | +3.88% | 16.09 | 0.91 |
11/15 | 980 | 1,000 | 970 | 970 | 0% | 5,400 | 17億2272万 | +2.21% | 15.76 | 0.9 |
11/14 | 950 | 1,000 | 950 | 970 | 0% | 12,100 | 17億2272万 | +2.54% | 15.76 | 0.9 |
11/13 | 970 | 970 | 960 | 970 | 0% | 2,000 | 17億2272万 | +2.97% | 15.76 | 0.9 |
11/12 | 960 | 970 | 950 | 970 | 0% | 5,700 | 17億2272万 | +3.3% | 15.76 | 0.9 |
11/11 | 970 | 970 | 960 | 970 | +1.04% | 4,600 | 17億2272万 | +3.63% | 15.76 | 0.9 |
11/08 | 970 | 980 | 960 | 960 | -3.03% | 10,300 | 17億496万 | +2.78% | 15.6 | 0.89 |
11/07 | 980 | 1,060 | 980 | 990 | +2.06% | 42,700 | 17億5824万 | +6.22% | 16.09 | 0.91 |
11/06 | 980 | 990 | 970 | 970 | 0% | 3,300 | 17億2272万 | +4.3% | 15.76 | 0.9 |
11/05 | 970 | 980 | 960 | 970 | +2.11% | 1,800 | 17億2272万 | +4.53% | 15.76 | 0.9 |
11/01 | 990 | 990 | 950 | 950 | -3.06% | 10,600 | 16億8720万 | +2.48% | 15.44 | 0.88 |
10/31 | 960 | 1,000 | 950 | 980 | +2.08% | 19,200 | 17億4048万 | +5.83% | 15.92 | 0.91 |
10/30 | 950 | 1,010 | 940 | 960 | +2.13% | 28,600 | 17億496万 | +3.9% | 15.6 | 0.89 |
10/29 | 940 | 940 | 940 | 940 | 0% | 600 | 16億6944万 | +1.95% | 15.27 | 0.87 |
10/28 | 960 | 960 | 910 | 940 | -2.08% | 12,100 | 16億6944万 | +1.95% | 15.27 | 0.87 |
10/25 | 1,000 | 1,060 | 950 | 960 | 0% | 39,400 | 17億496万 | +4.35% | 15.6 | 0.89 |
10/24 | 920 | 1,000 | 920 | 960 | +3.23% | 25,000 | 17億496万 | +4.46% | 15.6 | 0.89 |
10/23 | 930 | 940 | 930 | 930 | -1.06% | 2,800 | 16億5168万 | +1.42% | 15.11 | 0.86 |
10/22 | 930 | 940 | 930 | 940 | 0% | 1,100 | 16億6944万 | +2.62% | 15.27 | 0.87 |
10/21 | 930 | 940 | 930 | 940 | 0% | 2,200 | 16億6944万 | +2.73% | 15.27 | 0.87 |
10/18 | 920 | 940 | 920 | 940 | +2.17% | 1,000 | 16億6944万 | +2.84% | 15.27 | 0.87 |
10/17 | 920 | 920 | 920 | 920 | +1.1% | 200 | 16億3392万 | +0.55% | 14.95 | 0.85 |
10/16 | 900 | 970 | 890 | 910 | 0% | 8,300 | 16億1616万 | -0.33% | 14.79 | 0.84 |
10/15 | 910 | 910 | 910 | 910 | 0% | 300 | 16億1616万 | -0.11% | 14.79 | 0.84 |
10/11 | 900 | 920 | 900 | 910 | +1.11% | 700 | 16億1616万 | 0% | 14.79 | 0.84 |
10/10 | 900 | 900 | 900 | 900 | +1.12% | 300 | 15億9840万 | -0.88% | 14.62 | 0.83 |
10/09 | 870 | 890 | 870 | 890 | +1.14% | 1,100 | 15億8064万 | -1.77% | 14.46 | 0.82 |
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 |