株価チャート
2013/07/08~2013/12/30
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
12/30 | 2,540 | 2,540 | 2,510 | 2,540 | -0.39% | 1,500 | 39億6240万 | +3.25% | - | 0.41 |
12/27 | 2,430 | 2,550 | 2,430 | 2,550 | +4.94% | 2,500 | 39億7800万 | +3.79% | - | 0.42 |
12/26 | 2,420 | 2,430 | 2,400 | 2,430 | +0.41% | 1,000 | 37億9080万 | -0.94% | - | 0.4 |
12/25 | 2,400 | 2,450 | 2,390 | 2,420 | -1.63% | 5,100 | 37億7520万 | -1.39% | - | 0.39 |
12/24 | 2,490 | 2,500 | 2,450 | 2,460 | -1.6% | 3,100 | 38億3760万 | +0.2% | - | 0.4 |
12/20 | 2,400 | 2,500 | 2,400 | 2,500 | +2.88% | 3,700 | 39億 | +1.83% | - | 0.41 |
12/19 | 2,390 | 2,430 | 2,380 | 2,430 | +1.67% | 3,600 | 37億9080万 | -0.9% | - | 0.4 |
12/18 | 2,400 | 2,400 | 2,320 | 2,390 | -0.42% | 2,100 | 37億2840万 | -2.49% | - | 0.39 |
12/17 | 2,430 | 2,430 | 2,400 | 2,400 | 0% | 600 | 37億4400万 | -2.12% | - | 0.39 |
12/16 | 2,440 | 2,450 | 2,400 | 2,400 | -2.44% | 2,800 | 37億4400万 | -2.2% | - | 0.39 |
12/13 | 2,470 | 2,480 | 2,450 | 2,460 | +0.82% | 1,300 | 38億3760万 | +0.16% | - | 0.4 |
12/12 | 2,480 | 2,480 | 2,440 | 2,440 | -1.61% | 1,500 | 38億640万 | -0.65% | - | 0.4 |
12/11 | 2,500 | 2,520 | 2,480 | 2,480 | +0.4% | 3,100 | 38億6880万 | +0.9% | - | 0.4 |
12/10 | 2,410 | 2,470 | 2,410 | 2,470 | +0.82% | 1,000 | 38億5320万 | +0.49% | - | 0.4 |
12/09 | 2,440 | 2,450 | 2,440 | 2,450 | +0.82% | 300 | 38億2200万 | -0.33% | - | 0.4 |
12/06 | 2,430 | 2,440 | 2,430 | 2,430 | -1.22% | 2,000 | 37億9080万 | -1.18% | - | 0.4 |
12/05 | 2,440 | 2,470 | 2,440 | 2,460 | 0% | 900 | 38億3760万 | -0.08% | - | 0.4 |
12/03 | 2,450 | 2,460 | 2,450 | 2,460 | +1.23% | 400 | 38億3760万 | 0% | - | 0.4 |
12/02 | 2,500 | 2,500 | 2,430 | 2,430 | -2.02% | 1,000 | 37億9080万 | -1.14% | - | 0.4 |
11/29 | 2,480 | 2,490 | 2,480 | 2,480 | 0% | 300 | 38億6880万 | +0.85% | - | 0.4 |
11/28 | 2,480 | 2,480 | 2,480 | 2,480 | +0.81% | 400 | 38億6880万 | +0.9% | - | 0.4 |
11/27 | 2,480 | 2,480 | 2,460 | 2,460 | -1.6% | 700 | 38億3760万 | +0.2% | - | 0.4 |
11/26 | 2,480 | 2,500 | 2,480 | 2,500 | +0.81% | 200 | 39億 | +1.92% | - | 0.41 |
11/25 | 2,520 | 2,520 | 2,480 | 2,480 | -1.2% | 2,400 | 38億6880万 | +1.22% | - | 0.4 |
11/22 | 2,500 | 2,580 | 2,500 | 2,510 | +2.03% | 3,000 | 39億1560万 | +2.53% | - | 0.41 |
11/21 | 2,440 | 2,460 | 2,440 | 2,460 | +0.41% | 1,300 | 38億3760万 | +0.61% | - | 0.4 |
11/20 | 2,450 | 2,450 | 2,440 | 2,450 | 0% | 900 | 38億2200万 | +0.25% | - | 0.4 |
11/19 | 2,460 | 2,490 | 2,450 | 2,450 | 0% | 1,000 | 38億2200万 | +0.33% | - | 0.4 |
11/18 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 800 | 38億2200万 | +0.45% | - | 0.4 |
11/15 | 2,480 | 2,480 | 2,450 | 2,450 | +1.24% | 700 | 38億2200万 | +0.53% | - | 0.4 |
11/14 | 2,420 | 2,420 | 2,410 | 2,420 | +0.41% | 2,200 | 37億7520万 | -0.58% | - | 0.39 |
11/12 | 2,400 | 2,410 | 2,400 | 2,410 | 0% | 400 | 37億5960万 | -0.9% | - | 0.39 |
11/11 | 2,410 | 2,410 | 2,410 | 2,410 | -2.03% | 100 | 37億5960万 | -0.95% | - | 0.39 |
11/08 | 2,450 | 2,460 | 2,450 | 2,460 | 0% | 500 | 38億3760万 | +0.99% | - | 0.4 |
11/06 | 2,410 | 2,490 | 2,410 | 2,460 | +0.41% | 800 | 38億3760万 | +1.07% | - | 0.4 |
11/05 | 2,480 | 2,480 | 2,440 | 2,450 | -2% | 900 | 38億2200万 | +0.82% | - | 0.4 |
11/01 | 2,500 | 2,540 | 2,460 | 2,500 | +0.81% | 2,800 | 39億 | +3.05% | - | 0.41 |
10/31 | 2,480 | 2,500 | 2,480 | 2,480 | +1.22% | 1,100 | 38億6880万 | +2.48% | - | 0.4 |
10/30 | 2,470 | 2,470 | 2,450 | 2,450 | -1.61% | 1,300 | 38億2200万 | +1.37% | - | 0.4 |
10/29 | 2,490 | 2,490 | 2,490 | 2,490 | -0.4% | 200 | 38億8440万 | +3.15% | - | 0.41 |
10/28 | 2,420 | 2,500 | 2,420 | 2,500 | +3.73% | 700 | 39億 | +3.78% | - | 0.41 |
10/25 | 2,400 | 2,410 | 2,400 | 2,410 | 0% | 500 | 37億5960万 | +0.33% | - | 0.39 |
10/24 | 2,430 | 2,430 | 2,410 | 2,410 | -1.63% | 300 | 37億5960万 | +0.54% | - | 0.39 |
10/23 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 1,000 | 38億2200万 | +2.42% | - | 0.4 |
10/21 | 2,450 | 2,450 | 2,450 | 2,450 | +1.24% | 200 | 38億2200万 | +2.68% | - | 0.4 |
10/17 | 2,410 | 2,420 | 2,410 | 2,420 | +0.41% | 400 | 37億7520万 | +1.64% | - | 0.39 |
10/16 | 2,410 | 2,410 | 2,410 | 2,410 | -0.82% | 300 | 37億5960万 | +1.43% | - | 0.39 |
10/11 | 2,430 | 2,430 | 2,430 | 2,430 | +0.41% | 100 | 37億9080万 | +2.36% | - | 0.4 |
10/08 | 2,420 | 2,420 | 2,420 | 2,420 | -0.82% | 200 | 37億7520万 | +2.07% | - | 0.39 |
10/04 | 2,440 | 2,440 | 2,440 | 2,440 | 0% | 200 | 38億640万 | +2.95% | - | 0.4 |
10/03 | 2,430 | 2,460 | 2,430 | 2,440 | +2.09% | 800 | 38億640万 | +3.08% | - | 0.4 |
10/02 | 2,390 | 2,390 | 2,390 | 2,390 | +0.42% | 100 | 37億2840万 | +1.01% | - | 0.39 |
09/30 | 2,410 | 2,410 | 2,370 | 2,380 | -0.83% | 500 | 37億1280万 | +0.59% | - | 0.39 |
09/27 | 2,400 | 2,400 | 2,400 | 2,400 | +1.27% | 100 | 37億4400万 | +1.31% | - | 0.39 |
09/26 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 100 | 36億9720万 | 0% | - | 0.39 |
09/25 | 2,440 | 2,440 | 2,370 | 2,370 | -2.47% | 3,100 | 36億9720万 | -0.08% | - | 0.39 |
09/20 | 2,430 | 2,430 | 2,430 | 2,430 | -2.02% | 100 | 37億9080万 | +2.36% | - | 0.39 |
09/19 | 2,460 | 2,480 | 2,460 | 2,480 | +2.06% | 1,100 | 38億6880万 | +4.38% | - | 0.4 |
09/18 | 2,410 | 2,430 | 2,350 | 2,430 | +3.4% | 1,300 | 37億9080万 | +2.36% | - | 0.39 |
09/17 | 2,300 | 2,360 | 2,300 | 2,350 | 0% | 2,500 | 36億6600万 | -1.09% | - | 0.38 |
09/13 | 2,370 | 2,370 | 2,350 | 2,350 | -0.42% | 1,700 | 36億6600万 | -1.26% | - | 0.38 |
09/12 | 2,400 | 2,400 | 2,360 | 2,360 | -1.26% | 400 | 36億8160万 | -1.13% | - | 0.38 |
09/11 | 2,390 | 2,470 | 2,310 | 2,390 | +0.42% | 2,400 | 37億2840万 | +0.04% | - | 0.39 |
09/10 | 2,380 | 2,380 | 2,380 | 2,380 | +0.85% | 200 | 37億1280万 | -0.42% | - | 0.39 |
09/09 | 2,350 | 2,360 | 2,350 | 2,360 | +0.85% | 200 | 36億8160万 | -1.34% | - | 0.38 |
09/06 | 2,340 | 2,340 | 2,310 | 2,340 | +3.08% | 400 | 36億5040万 | -2.17% | - | 0.38 |
09/04 | 2,270 | 2,270 | 2,270 | 2,270 | -0.44% | 300 | 35億4120万 | -5.22% | - | 0.37 |
09/03 | 2,300 | 2,300 | 2,270 | 2,280 | -0.87% | 1,000 | 35億5680万 | -5% | - | 0.37 |
08/30 | 2,300 | 2,300 | 2,300 | 2,300 | -1.71% | 100 | 35億8800万 | -4.41% | - | 0.37 |
08/29 | 2,310 | 2,340 | 2,300 | 2,340 | +1.74% | 600 | 36億5040万 | -2.9% | - | 0.38 |
08/28 | 2,340 | 2,340 | 2,300 | 2,300 | -1.71% | 400 | 35億8800万 | -4.68% | - | 0.37 |
08/27 | 2,340 | 2,340 | 2,340 | 2,340 | -1.27% | 200 | 36億5040万 | -3.07% | - | 0.38 |
08/23 | 2,380 | 2,380 | 2,370 | 2,370 | -0.42% | 2,100 | 36億9720万 | -1.78% | - | 0.39 |
08/22 | 2,370 | 2,450 | 2,350 | 2,380 | 0% | 4,000 | 37億1280万 | -1.33% | - | 0.39 |
08/21 | 2,380 | 2,380 | 2,370 | 2,380 | -0.83% | 300 | 37億1280万 | -1.33% | - | 0.39 |
08/20 | 2,430 | 2,430 | 2,400 | 2,400 | -0.41% | 300 | 37億4400万 | -0.54% | - | 0.39 |
08/19 | 2,410 | 2,410 | 2,410 | 2,410 | -1.63% | 100 | 37億5960万 | -0.04% | - | 0.39 |
08/15 | 2,450 | 2,450 | 2,450 | 2,450 | +1.24% | 100 | 38億2200万 | +1.74% | - | 0.4 |
08/12 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 400 | 37億7520万 | +0.58% | - | 0.39 |
08/09 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 100 | 37億7520万 | +0.58% | - | 0.39 |
08/08 | 2,400 | 2,470 | 2,400 | 2,420 | -2.42% | 300 | 37億7520万 | +0.54% | - | 0.39 |
08/07 | 2,440 | 2,480 | 2,440 | 2,480 | +1.64% | 900 | 38億6880万 | +3.16% | - | 0.4 |
08/06 | 2,440 | 2,450 | 2,440 | 2,440 | -0.81% | 600 | 38億640万 | +1.71% | - | 0.4 |
08/05 | 2,470 | 2,470 | 2,460 | 2,460 | -0.4% | 900 | 38億3760万 | +2.71% | - | 0.4 |
08/02 | 2,440 | 2,490 | 2,440 | 2,470 | -1.98% | 1,700 | 38億5320万 | +3.43% | - | 0.4 |
08/01 | 2,400 | 2,520 | 2,400 | 2,520 | +5% | 3,400 | 39億3120万 | +5.84% | - | 0.41 |
07/31 | 2,420 | 2,420 | 2,400 | 2,400 | -0.83% | 500 | 37億4400万 | +1.22% | - | 0.39 |
07/30 | 2,420 | 2,420 | 2,420 | 2,420 | -0.41% | 100 | 37億7520万 | +2.28% | - | 0.39 |
07/29 | 2,430 | 2,430 | 2,430 | 2,430 | +2.53% | 200 | 37億9080万 | +2.84% | - | 0.39 |
07/26 | 2,360 | 2,370 | 2,360 | 2,370 | -1.25% | 200 | 36億9720万 | +0.42% | - | 0.39 |
07/25 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | 37億4400万 | +1.74% | - | 0.39 |
07/24 | 2,360 | 2,400 | 2,310 | 2,400 | -1.64% | 600 | 37億4400万 | +1.95% | - | 0.39 |
07/22 | 2,440 | 2,440 | 2,440 | 2,440 | +1.67% | 100 | 38億640万 | +4.01% | - | 0.4 |
07/19 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 100 | 37億4400万 | +2.39% | - | 0.39 |
07/18 | 2,400 | 2,400 | 2,400 | 2,400 | +3.45% | 100 | 37億4400万 | +2.21% | - | 0.39 |
07/17 | 2,340 | 2,340 | 2,320 | 2,320 | 0% | 400 | 36億1920万 | -1.15% | - | 0.38 |
07/16 | 2,390 | 2,390 | 2,320 | 2,320 | -1.69% | 200 | 36億1920万 | -1.28% | - | 0.38 |
07/12 | 2,360 | 2,360 | 2,340 | 2,360 | 0% | 400 | 36億8160万 | +0.21% | - | 0.38 |
07/11 | 2,360 | 2,360 | 2,360 | 2,360 | -2.48% | 200 | 36億8160万 | +0.04% | - | 0.38 |
07/08 | 2,350 | 2,420 | 2,350 | 2,420 | +2.98% | 200 | 37億7520万 | +2.46% | - | 0.39 |