株価チャート
2013/04/08～2013/09/04
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 | 6/1, 株式併合 10→1 |
| 2013 |
| 09/04 | 880 | 880 | 880 | 880 | +2.33% | 100 | 16億3426万 | +0.69% | 14.38 | 0.38 |
| 09/03 | 860 | 860 | 860 | 860 | -2.27% | 200 | 15億9711万 | -1.6% | 14.06 | 0.37 |
| 09/02 | 860 | 880 | 860 | 880 | +1.15% | 400 | 16億3426万 | +0.46% | 14.38 | 0.38 |
| 08/30 | 870 | 870 | 870 | 870 | -3.33% | 400 | 16億1568万 | -0.68% | 14.22 | 0.38 |
| 08/29 | 900 | 900 | 900 | 900 | +4.65% | 400 | 16億7140万 | +2.62% | 14.71 | 0.39 |
| 08/28 | 870 | 870 | 830 | 860 | -4.44% | 1,900 | 15億9711万 | -1.83% | 14.06 | 0.37 |
| 08/27 | 900 | 900 | 900 | 900 | 0% | 100 | 16億7140万 | +2.51% | 14.71 | 0.39 |
| 08/26 | 900 | 900 | 900 | 900 | 0% | 1,800 | 16億7140万 | +2.62% | 14.71 | 0.39 |
| 08/23 | 870 | 900 | 870 | 900 | +2.27% | 1,400 | 16億7140万 | +2.51% | 14.71 | 0.39 |
| 08/22 | 880 | 880 | 880 | 880 | 0% | 1,400 | 16億3426万 | +0.23% | 14.38 | 0.38 |
| 08/21 | 870 | 880 | 870 | 880 | +2.33% | 400 | 16億3426万 | +0.11% | 14.38 | 0.38 |
| 08/20 | 860 | 860 | 860 | 860 | 0% | 100 | 15億9711万 | -2.27% | 14.06 | 0.37 |
| 08/19 | 860 | 860 | 860 | 860 | 0% | 300 | 15億9711万 | -2.49% | 14.06 | 0.37 |
| 08/15 | 850 | 860 | 850 | 860 | 0% | 700 | 15億9711万 | -2.49% | 14.06 | 0.37 |
| 08/14 | 850 | 860 | 850 | 860 | -1.15% | 400 | 15億9711万 | -2.49% | 14.06 | 0.37 |
| 08/12 | 880 | 880 | 850 | 870 | 0% | 700 | 16億1568万 | -1.25% | 14.22 | 0.38 |
| 08/09 | 870 | 870 | 850 | 870 | +1.16% | 500 | 16億1568万 | -1.14% | 14.22 | 0.38 |
| 08/08 | 860 | 860 | 860 | 860 | -2.27% | 100 | 15億9711万 | -2.05% | 14.06 | 0.37 |
| 08/06 | 860 | 880 | 860 | 880 | +3.53% | 500 | 16億3426万 | +0.46% | 14.38 | 0.38 |
| 08/05 | 870 | 870 | 850 | 850 | -3.41% | 600 | 15億7854万 | -2.75% | 13.89 | 0.37 |
| 08/02 | 880 | 880 | 880 | 880 | +2.33% | 100 | 16億3426万 | +1.03% | 14.38 | 0.38 |
| 08/01 | 860 | 870 | 850 | 860 | -2.27% | 1,600 | 15億9711万 | -0.92% | 14.06 | 0.37 |
| 07/31 | 880 | 880 | 860 | 880 | +1.15% | 400 | 16億3426万 | +1.62% | 14.38 | 0.38 |
| 07/30 | 870 | 870 | 870 | 870 | 0% | 300 | 16億1568万 | +0.69% | 14.22 | 0.38 |
| 07/29 | 880 | 880 | 870 | 870 | -3.33% | 2,500 | 16億1568万 | +0.93% | 14.22 | 0.38 |
| 07/26 | 900 | 900 | 890 | 900 | 0% | 2,400 | 16億7140万 | +4.65% | 14.71 | 0.39 |
| 07/24 | 900 | 910 | 890 | 900 | +2.27% | 1,100 | 16億7140万 | +5.14% | 14.71 | 0.39 |
| 07/23 | 890 | 890 | 880 | 880 | -1.12% | 200 | 16億3426万 | +3.29% | 14.38 | 0.38 |
| 07/22 | 900 | 900 | 890 | 890 | 0% | 2,900 | 16億5283万 | +4.71% | 14.55 | 0.39 |
| 07/19 | 890 | 890 | 890 | 890 | 0% | 400 | 16億5283万 | +5.2% | 14.55 | 0.39 |
| 07/18 | 890 | 890 | 890 | 890 | 0% | 100 | 16億5283万 | +5.7% | 14.55 | 0.39 |
| 07/17 | 890 | 890 | 890 | 890 | -2.2% | 100 | 16億5283万 | +6.21% | 14.55 | 0.39 |
| 07/16 | 910 | 910 | 910 | 910 | +1.11% | 100 | 16億8997万 | +9.11% | 14.87 | 0.4 |
| 07/12 | 900 | 900 | 880 | 900 | -1.1% | 500 | 16億7140万 | +8.56% | 14.71 | 0.39 |
| 07/11 | 910 | 910 | 910 | 910 | +1.11% | 400 | 16億8997万 | +10.44% | 14.87 | 0.4 |
| 07/10 | 920 | 920 | 870 | 900 | -2.17% | 4,300 | 16億7140万 | +9.76% | 14.71 | 0.39 |
| 07/09 | 900 | 920 | 900 | 920 | +5.75% | 3,400 | 17億854万 | +12.47% | 15.04 | 0.4 |
| 07/08 | 860 | 880 | 860 | 870 | +2.35% | 900 | 16億1568万 | +6.62% | 14.22 | 0.38 |
| 07/05 | 840 | 850 | 830 | 850 | +2.41% | 1,100 | 15億7854万 | +4.04% | 13.89 | 0.37 |
| 07/04 | 820 | 830 | 820 | 830 | -2.35% | 500 | 15億4140万 | +1.47% | 13.56 | 0.36 |
| 07/03 | 840 | 850 | 840 | 850 | +3.66% | 200 | 15億7854万 | +3.66% | 13.89 | 0.37 |
| 07/02 | 820 | 820 | 820 | 820 | 0% | 100 | 15億2283万 | -0.24% | 13.4 | 0.36 |
| 07/01 | 820 | 820 | 820 | 820 | +1.23% | 200 | 15億2283万 | -0.61% | 13.4 | 0.36 |
| 06/28 | 810 | 810 | 810 | 810 | +2.53% | 100 | 15億426万 | -2.17% | 13.24 | 0.35 |
| 06/27 | 810 | 810 | 760 | 790 | -2.47% | 3,300 | 14億6711万 | -5.05% | 12.91 | 0.34 |
| 06/26 | 820 | 820 | 810 | 810 | 0% | 3,400 | 15億426万 | -3.11% | 13.24 | 0.35 |
| 06/25 | 830 | 830 | 810 | 810 | -2.41% | 2,100 | 15億426万 | -3.69% | 13.24 | 0.35 |
| 06/24 | 840 | 840 | 830 | 830 | +1.22% | 900 | 15億4140万 | -2.01% | 13.56 | 0.36 |
| 06/21 | 820 | 820 | 820 | 820 | +1.23% | 500 | 15億2283万 | -3.76% | 13.4 | 0.36 |
| 06/20 | 820 | 820 | 810 | 810 | 0% | 300 | 15億426万 | -5.37% | 13.24 | 0.35 |
| 06/19 | 800 | 810 | 800 | 810 | +1.25% | 500 | 15億426万 | -5.7% | 13.24 | 0.35 |
| 06/18 | 820 | 820 | 790 | 800 | -1.23% | 1,900 | 14億8569万 | -7.62% | 13.07 | 0.35 |
| 06/17 | 790 | 820 | 790 | 810 | +2.53% | 1,000 | 15億426万 | -7.43% | 13.24 | 0.35 |
| 06/14 | 790 | 790 | 790 | 790 | 0% | 100 | 14億6711万 | -10.53% | 12.91 | 0.34 |
| 06/13 | 770 | 790 | 770 | 790 | 0% | 2,600 | 14億6711万 | -11.34% | 12.91 | 0.34 |
| 06/12 | 790 | 790 | 780 | 790 | -1.25% | 900 | 14億6711万 | -12.22% | 12.91 | 0.34 |
| 06/11 | 790 | 800 | 790 | 800 | +1.27% | 1,100 | 14億8569万 | -11.89% | 13.07 | 0.35 |
| 06/10 | 790 | 810 | 780 | 790 | +3.95% | 3,600 | 14億6711万 | -13.66% | 12.91 | 0.34 |
| 06/07 | 770 | 800 | 750 | 760 | -6.17% | 2,300 | 14億1140万 | -17.57% | 12.42 | 0.33 |
| 06/06 | 840 | 850 | 800 | 810 | -6.9% | 3,600 | 15億426万 | -13.09% | 13.24 | 0.35 |
| 06/05 | 870 | 870 | 870 | 870 | 0% | 600 | 16億1568万 | -7.35% | 14.22 | 0.38 |
| 06/04 | 850 | 870 | 850 | 870 | -1.14% | 600 | 16億1568万 | -7.64% | 14.22 | 0.38 |
| 06/03 | 890 | 890 | 880 | 880 | -1.12% | 500 | 16億3426万 | -6.98% | 14.38 | 0.38 |
| 05/31 | 900 | 900 | 890 | 890 | +2.3% | 1,200 | 16億5283万 | -6.32% | 15.85 | 0.42 |
| 05/30 | 900 | 910 | 860 | 870 | -4.4% | 2,400 | 16億1568万 | -8.61% | 15.5 | 0.41 |
| 05/29 | 900 | 910 | 890 | 910 | +2.25% | 600 | 16億8997万 | -4.91% | 16.21 | 0.43 |
| 05/28 | 890 | 890 | 890 | 890 | -1.11% | 200 | 16億5283万 | -7.19% | 15.85 | 0.42 |
| 05/27 | 900 | 950 | 900 | 900 | 0% | 4,300 | 16億7140万 | -6.44% | 16.03 | 0.43 |
| 05/24 | 890 | 910 | 880 | 900 | 0% | 7,800 | 16億7140万 | -6.64% | 16.03 | 0.43 |
| 05/23 | 940 | 940 | 860 | 900 | -3.23% | 10,600 | 16億7140万 | -6.93% | 16.03 | 0.43 |
| 05/22 | 960 | 960 | 930 | 930 | -2.11% | 1,900 | 17億2711万 | -3.93% | 16.57 | 0.44 |
| 05/21 | 970 | 970 | 940 | 950 | -2.06% | 3,500 | 17億6425万 | -1.96% | 16.92 | 0.45 |
| 05/20 | 940 | 970 | 930 | 970 | +7.78% | 4,800 | 18億140万 | +0.1% | 17.28 | 0.46 |
| 05/17 | 910 | 920 | 880 | 900 | 0% | 6,500 | 16億7140万 | -7.12% | 16.03 | 0.43 |
| 05/16 | 990 | 990 | 870 | 900 | -9.09% | 14,000 | 16億7140万 | -7.22% | 16.03 | 0.43 |
| 05/15 | 1,020 | 1,050 | 980 | 990 | -2.94% | 7,300 | 18億3854万 | +2.06% | 17.63 | 0.47 |
| 05/14 | 990 | 1,040 | 990 | 1,020 | +2% | 3,200 | 18億9425万 | +5.59% | 18.17 | 0.48 |
| 05/13 | 1,000 | 1,010 | 990 | 1,000 | 0% | 2,700 | 18億5711万 | +4.28% | 17.81 | 0.47 |
| 05/10 | 1,000 | 1,030 | 990 | 1,000 | 0% | 4,800 | 18億5711万 | +4.82% | 17.81 | 0.47 |
| 05/09 | 1,000 | 1,000 | 980 | 1,000 | +1.01% | 5,000 | 18億5711万 | +5.49% | 17.81 | 0.47 |
| 05/08 | 1,000 | 1,030 | 990 | 990 | 0% | 7,200 | 18億3854万 | +4.98% | 17.63 | 0.47 |
| 05/07 | 980 | 990 | 980 | 990 | +2.06% | 2,400 | 18億3854万 | +5.32% | 17.63 | 0.47 |
| 05/02 | 960 | 990 | 960 | 970 | -3% | 1,500 | 18億140万 | +3.52% | 17.28 | 0.46 |
| 05/01 | 1,000 | 1,000 | 970 | 1,000 | +2.04% | 3,900 | 18億5711万 | +7.07% | 17.81 | 0.47 |
| 04/30 | 950 | 1,000 | 950 | 980 | +2.08% | 4,400 | 18億1997万 | +5.38% | 17.46 | 0.46 |
| 04/26 | 960 | 970 | 950 | 960 | 0% | 3,300 | 17億8282万 | +3.78% | 17.1 | 0.45 |
| 04/25 | 970 | 970 | 950 | 960 | -1.03% | 3,900 | 17億8282万 | +4.23% | 17.1 | 0.45 |
| 04/24 | 970 | 980 | 950 | 970 | +1.04% | 4,500 | 18億140万 | +5.78% | 17.28 | 0.46 |
| 04/23 | 970 | 970 | 950 | 960 | -2.04% | 4,800 | 17億8282万 | +5.26% | 17.1 | 0.45 |
| 04/22 | 970 | 980 | 960 | 980 | +1.03% | 4,500 | 18億1997万 | +7.93% | 17.46 | 0.46 |
| 04/19 | 970 | 970 | 950 | 970 | +1.04% | 4,200 | 18億140万 | +7.42% | 17.28 | 0.46 |
| 04/18 | 970 | 980 | 950 | 960 | 0% | 6,600 | 17億8282万 | +6.9% | 17.1 | 0.45 |
| 04/17 | 970 | 980 | 960 | 960 | 0% | 3,000 | 17億8282万 | +7.38% | 17.1 | 0.45 |
| 04/16 | 930 | 960 | 910 | 960 | +3.23% | 4,300 | 17億8282万 | +7.87% | 17.1 | 0.45 |
| 04/15 | 930 | 930 | 920 | 930 | -2.11% | 1,500 | 17億2711万 | +4.97% | 16.57 | 0.44 |
| 04/12 | 960 | 970 | 930 | 950 | -1.04% | 4,900 | 17億6425万 | +7.59% | 16.92 | 0.45 |
| 04/11 | 1,000 | 1,020 | 960 | 960 | -1.03% | 17,000 | 17億8282万 | +9.34% | 17.1 | 0.45 |
| 04/10 | 910 | 980 | 900 | 970 | +6.59% | 10,400 | 18億140万 | +10.98% | 17.28 | 0.46 |
| 04/09 | 920 | 930 | 890 | 910 | +1.11% | 7,400 | 16億8997万 | +4.6% | 16.21 | 0.43 |
| 04/08 | 910 | 920 | 880 | 900 | +1.12% | 6,200 | 16億7140万 | +3.69% | 16.03 | 0.43 |
