株価チャート
2013/07/18～2013/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2013 |
| 12/30 | 1,260 | 1,270 | 1,255 | 1,270 | -0.39% | 9,800 | 49億220万 | -1.17% | 16.26 | 0.39 |
| 12/27 | 1,280 | 1,280 | 1,265 | 1,275 | +0.79% | 1,000 | 49億2150万 | -0.62% | 16.33 | 0.4 |
| 12/26 | 1,240 | 1,265 | 1,240 | 1,265 | -2.32% | 3,600 | 48億8290万 | -1.33% | 16.2 | 0.39 |
| 12/25 | 1,290 | 1,295 | 1,285 | 1,295 | +0.39% | 4,200 | 49億9870万 | +1.01% | 16.58 | 0.4 |
| 12/24 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,800 | 49億7940万 | +0.78% | 16.52 | 0.4 |
| 12/20 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 2,400 | 49億7940万 | +0.94% | 16.52 | 0.4 |
| 12/19 | 1,295 | 1,295 | 1,290 | 1,295 | +0.39% | 1,800 | 49億9870万 | +1.41% | 16.58 | 0.4 |
| 12/18 | 1,295 | 1,300 | 1,290 | 1,290 | -0.77% | 3,000 | 49億7940万 | +1.18% | 16.52 | 0.4 |
| 12/17 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 1,600 | 50億1800万 | +2.2% | 16.65 | 0.4 |
| 12/16 | 1,300 | 1,300 | 1,285 | 1,285 | -0.77% | 2,400 | 49億6010万 | +1.1% | 16.45 | 0.4 |
| 12/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 1,200 | 49億9870万 | +1.97% | 16.58 | 0.4 |
| 12/12 | 1,295 | 1,300 | 1,290 | 1,295 | 0% | 800 | 49億9870万 | +2.05% | 16.58 | 0.4 |
| 12/10 | 1,290 | 1,295 | 1,285 | 1,295 | +0.39% | 1,600 | 49億9870万 | +2.13% | 16.58 | 0.4 |
| 12/09 | 1,290 | 1,300 | 1,285 | 1,290 | 0% | 2,200 | 49億7940万 | +1.74% | 16.52 | 0.4 |
| 12/06 | 1,290 | 1,290 | 1,290 | 1,290 | -0.39% | 200 | 49億7940万 | +1.65% | 16.52 | 0.4 |
| 12/05 | 1,300 | 1,300 | 1,290 | 1,295 | 0% | 1,600 | 49億9870万 | +1.97% | 16.58 | 0.4 |
| 12/04 | 1,285 | 1,295 | 1,285 | 1,295 | -0.77% | 2,800 | 49億9870万 | +1.97% | 16.58 | 0.4 |
| 12/03 | 1,300 | 1,305 | 1,300 | 1,305 | +0.77% | 600 | 50億3730万 | +2.68% | 16.71 | 0.41 |
| 12/02 | 1,290 | 1,305 | 1,290 | 1,295 | +1.17% | 3,400 | 49億9870万 | +1.81% | 16.58 | 0.4 |
| 11/29 | 1,275 | 1,280 | 1,275 | 1,280 | +0.39% | 1,600 | 49億4080万 | +0.55% | 16.39 | 0.4 |
| 11/28 | 1,275 | 1,275 | 1,275 | 1,275 | +0.39% | 600 | 49億2150万 | 0% | 16.33 | 0.4 |
| 11/27 | 1,290 | 1,290 | 1,265 | 1,270 | +0.4% | 3,800 | 49億220万 | -0.63% | 16.26 | 0.39 |
| 11/26 | 1,265 | 1,265 | 1,265 | 1,265 | +0.8% | 400 | 48億8290万 | -1.17% | 16.2 | 0.39 |
| 11/25 | 1,265 | 1,265 | 1,255 | 1,255 | -0.4% | 3,000 | 48億4430万 | -2.18% | 16.07 | 0.39 |
| 11/22 | 1,250 | 1,260 | 1,250 | 1,260 | +1.61% | 4,800 | 48億6360万 | -2.02% | 16.13 | 0.39 |
| 11/21 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 3,400 | 47億8640万 | -3.73% | 15.88 | 0.38 |
| 11/20 | 1,250 | 1,250 | 1,245 | 1,250 | 0% | 6,000 | 48億2500万 | -3.25% | 16.01 | 0.39 |
| 11/19 | 1,250 | 1,275 | 1,250 | 1,250 | 0% | 7,200 | 48億2500万 | -3.47% | 16.01 | 0.39 |
| 11/18 | 1,250 | 1,255 | 1,250 | 1,250 | 0% | 5,400 | 48億2500万 | -3.7% | 16.01 | 0.39 |
| 11/15 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,800 | 48億2500万 | -3.92% | 16.01 | 0.39 |
| 11/14 | 1,250 | 1,255 | 1,250 | 1,250 | 0% | 4,200 | 48億2500万 | -4.07% | 16.01 | 0.39 |
| 11/13 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 200 | 48億2500万 | -4.21% | 16.01 | 0.39 |
| 11/12 | 1,255 | 1,255 | 1,205 | 1,225 | -2.39% | 3,800 | 47億2850万 | -6.35% | 15.69 | 0.38 |
| 11/11 | 1,255 | 1,260 | 1,245 | 1,255 | -0.4% | 4,200 | 48億4430万 | -4.34% | 16.07 | 0.39 |
| 11/08 | 1,270 | 1,270 | 1,260 | 1,260 | -1.18% | 4,000 | 48億6360万 | -4.26% | 16.13 | 0.39 |
| 11/07 | 1,270 | 1,280 | 1,270 | 1,275 | 0% | 2,000 | 49億2150万 | -3.34% | 16.33 | 0.4 |
| 11/06 | 1,265 | 1,275 | 1,260 | 1,275 | -1.54% | 3,600 | 49億2150万 | -3.48% | 16.33 | 0.4 |
| 11/05 | 1,310 | 1,310 | 1,295 | 1,295 | -1.15% | 3,000 | 49億9870万 | -2.12% | 16.58 | 0.4 |
| 11/01 | 1,315 | 1,315 | 1,310 | 1,310 | 0% | 800 | 50億5660万 | -1.06% | 16.77 | 0.41 |
| 10/31 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,000 | 50億5660万 | -1.13% | 16.77 | 0.41 |
| 10/30 | 1,315 | 1,315 | 1,310 | 1,310 | -0.38% | 2,200 | 50億5660万 | -1.13% | 16.77 | 0.41 |
| 10/29 | 1,315 | 1,320 | 1,310 | 1,315 | -0.38% | 2,600 | 50億7590万 | -0.75% | 16.84 | 0.41 |
| 10/28 | 1,325 | 1,325 | 1,320 | 1,320 | -1.12% | 1,000 | 50億9520万 | -0.38% | 16.9 | 0.41 |
| 10/25 | 1,335 | 1,335 | 1,325 | 1,335 | 0% | 4,600 | 51億5310万 | +0.68% | 17.09 | 0.41 |
| 10/24 | 1,340 | 1,340 | 1,335 | 1,335 | -0.37% | 400 | 51億5310万 | +0.68% | 17.09 | 0.41 |
| 10/23 | 1,340 | 1,340 | 1,340 | 1,340 | +1.13% | 600 | 51億7240万 | +1.21% | 17.16 | 0.42 |
| 10/22 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 51億1450万 | +0.23% | 16.97 | 0.41 |
| 10/21 | 1,325 | 1,325 | 1,325 | 1,325 | -0.75% | 200 | 51億1450万 | +0.3% | 16.97 | 0.41 |
| 10/18 | 1,290 | 1,335 | 1,290 | 1,335 | +0.75% | 600 | 51億5310万 | +1.21% | 17.09 | 0.41 |
| 10/17 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 2,000 | 51億1450万 | +0.61% | 16.97 | 0.41 |
| 10/15 | 1,330 | 1,340 | 1,330 | 1,340 | +1.13% | 2,000 | 51億7240万 | +1.82% | 17.16 | 0.42 |
| 10/11 | 1,315 | 1,330 | 1,315 | 1,325 | +1.15% | 2,200 | 51億1450万 | +0.84% | 16.97 | 0.41 |
| 10/10 | 1,320 | 1,320 | 1,305 | 1,310 | -0.76% | 2,800 | 50億5660万 | -0.15% | 16.77 | 0.41 |
| 10/09 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 400 | 50億9520万 | +0.61% | 16.9 | 0.41 |
| 10/07 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 600 | 50億5660万 | 0% | 16.77 | 0.41 |
| 10/03 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,600 | 50億5660万 | 0% | 16.77 | 0.41 |
| 10/02 | 1,325 | 1,325 | 1,310 | 1,310 | -2.24% | 2,600 | 50億5660万 | +0.08% | 16.77 | 0.41 |
| 10/01 | 1,340 | 1,340 | 1,335 | 1,340 | 0% | 600 | 51億7240万 | +2.45% | 17.16 | 0.42 |
| 09/26 | 1,340 | 1,340 | 1,340 | 1,340 | +0.37% | 800 | 51億7240万 | +2.52% | 17.16 | 0.42 |
| 09/25 | 1,335 | 1,340 | 1,335 | 1,335 | +0.38% | 1,400 | 51億5310万 | +2.14% | 17.1 | 0.41 |
| 09/24 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 400 | 51億3380万 | +1.37% | 17.03 | 0.41 |
| 09/20 | 1,335 | 1,335 | 1,330 | 1,330 | +0.38% | 1,400 | 51億3380万 | +1.53% | 17.03 | 0.41 |
| 09/19 | 1,325 | 1,330 | 1,325 | 1,325 | +0.38% | 600 | 51億1450万 | +1.3% | 16.97 | 0.41 |
| 09/18 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 200 | 50億9520万 | +1.15% | 16.91 | 0.41 |
| 09/17 | 1,290 | 1,310 | 1,290 | 1,310 | -0.76% | 1,200 | 50億5660万 | +0.54% | 16.78 | 0.41 |
| 09/12 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 400 | 50億9520万 | +1.46% | 16.91 | 0.41 |
| 09/11 | 1,340 | 1,340 | 1,320 | 1,320 | -1.86% | 600 | 50億9520万 | +1.54% | 16.91 | 0.41 |
| 09/10 | 1,345 | 1,345 | 1,345 | 1,345 | +1.13% | 1,000 | 51億9170万 | +3.62% | 17.23 | 0.42 |
| 09/09 | 1,330 | 1,330 | 1,315 | 1,330 | +3.1% | 3,400 | 51億3380万 | +2.86% | 17.03 | 0.41 |
| 09/06 | 1,320 | 1,320 | 1,290 | 1,290 | +0.39% | 1,800 | 49億7940万 | +0.08% | 16.52 | 0.4 |
| 09/04 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 400 | 49億6010万 | -0.31% | 16.46 | 0.4 |
| 09/03 | 1,280 | 1,285 | 1,280 | 1,285 | +0.39% | 1,000 | 49億6010万 | -0.39% | 16.46 | 0.4 |
| 09/02 | 1,285 | 1,285 | 1,280 | 1,280 | -0.78% | 400 | 49億4080万 | -0.85% | 16.39 | 0.4 |
| 08/29 | 1,295 | 1,295 | 1,290 | 1,290 | 0% | 600 | 49億7940万 | -0.15% | 16.52 | 0.4 |
| 08/28 | 1,290 | 1,290 | 1,290 | 1,290 | -0.39% | 600 | 49億7940万 | -0.23% | 16.52 | 0.4 |
| 08/27 | 1,295 | 1,295 | 1,295 | 1,295 | +0.39% | 200 | 49億9870万 | +0.08% | 16.58 | 0.4 |
| 08/26 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 600 | 49億7940万 | -0.39% | 16.52 | 0.4 |
| 08/23 | 1,295 | 1,295 | 1,295 | 1,295 | +0.78% | 200 | 49億9870万 | -0.08% | 16.58 | 0.4 |
| 08/21 | 1,285 | 1,285 | 1,285 | 1,285 | -0.39% | 200 | 49億6010万 | -0.93% | 16.46 | 0.4 |
| 08/20 | 1,290 | 1,310 | 1,290 | 1,290 | 0% | 1,200 | 49億7940万 | -0.54% | 16.52 | 0.4 |
| 08/19 | 1,290 | 1,290 | 1,290 | 1,290 | -0.39% | 200 | 49億7940万 | -0.62% | 16.52 | 0.4 |
| 08/16 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 400 | 49億9870万 | -0.31% | 16.58 | 0.4 |
| 08/15 | 1,300 | 1,300 | 1,300 | 1,300 | -2.99% | 800 | 50億1800万 | +0.08% | 16.65 | 0.4 |
| 08/13 | 1,365 | 1,365 | 1,310 | 1,340 | -8.53% | 1,200 | 51億7240万 | +3.16% | 17.16 | 0.42 |
| 08/12 | 1,280 | 1,465 | 1,280 | 1,465 | +14.9% | 4,600 | 56億5490万 | +12.95% | 18.76 | 0.45 |
| 08/09 | 1,290 | 1,295 | 1,275 | 1,275 | -0.78% | 1,600 | 49億2150万 | -1.24% | 16.33 | 0.4 |
| 08/08 | 1,270 | 1,295 | 1,270 | 1,285 | +1.58% | 1,000 | 49億6010万 | -0.62% | 16.46 | 0.4 |
| 08/07 | 1,255 | 1,265 | 1,255 | 1,265 | +0.4% | 800 | 48億8290万 | -2.24% | 16.2 | 0.39 |
| 08/06 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 200 | 48億6360万 | -2.78% | 16.14 | 0.39 |
| 08/05 | 1,245 | 1,270 | 1,245 | 1,270 | -1.17% | 1,200 | 49億220万 | -2.08% | 16.26 | 0.39 |
| 08/02 | 1,250 | 1,285 | 1,245 | 1,285 | +1.98% | 600 | 49億6010万 | -1.08% | 16.46 | 0.4 |
| 07/30 | 1,240 | 1,260 | 1,240 | 1,260 | +2.86% | 400 | 48億6360万 | -3.08% | 16.14 | 0.39 |
| 07/29 | 1,240 | 1,240 | 1,225 | 1,225 | -1.21% | 2,400 | 47億2850万 | -5.99% | 15.69 | 0.38 |
| 07/26 | 1,295 | 1,295 | 1,240 | 1,240 | -2.75% | 4,200 | 47億8640万 | -5.13% | 15.88 | 0.39 |
| 07/25 | 1,290 | 1,290 | 1,265 | 1,275 | -2.67% | 7,000 | 49億2150万 | -2.67% | 16.33 | 0.4 |
| 07/24 | 1,315 | 1,315 | 1,305 | 1,310 | -0.38% | 800 | 50億5660万 | -0.15% | 16.78 | 0.41 |
| 07/23 | 1,310 | 1,315 | 1,310 | 1,315 | 0% | 600 | 50億7590万 | +0.23% | 16.84 | 0.41 |
| 07/22 | 1,315 | 1,315 | 1,315 | 1,315 | +0.38% | 400 | 50億7590万 | +0.23% | 16.84 | 0.41 |
| 07/19 | 1,310 | 1,310 | 1,310 | 1,310 | -0.38% | 400 | 50億5660万 | -0.15% | 16.78 | 0.41 |
| 07/18 | 1,320 | 1,320 | 1,315 | 1,315 | 0% | 1,000 | 50億7590万 | +0.23% | 16.84 | 0.41 |
