株価チャート
2013/02/28～2013/10/03
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 5→1 |
| 2013 |
| 10/03 | 3,245 | 3,245 | 3,245 | 3,245 | -4.42% | 600 | 121億3630万 | -0.28% | 8.09 | - |
| 09/20 | 3,395 | 3,395 | 3,395 | 3,395 | -3% | 200 | 126億9730万 | +4.33% | 8.47 | - |
| 09/19 | 3,500 | 3,500 | 3,500 | 3,500 | +2.04% | 200 | 130億9000万 | +7.83% | 8.73 | - |
| 09/17 | 3,430 | 3,430 | 3,430 | 3,430 | +0.88% | 200 | 128億2820万 | +6.06% | 8.56 | - |
| 09/13 | 3,485 | 3,545 | 3,370 | 3,400 | -1.02% | 1,800 | 127億1600万 | +5.43% | 8.48 | - |
| 09/12 | 3,425 | 3,435 | 3,425 | 3,435 | +1.48% | 400 | 128億4690万 | +6.64% | 8.57 | - |
| 09/11 | 3,405 | 3,405 | 3,365 | 3,385 | +2.42% | 1,000 | 126億5990万 | +5.42% | 8.44 | - |
| 09/10 | 3,295 | 3,305 | 3,265 | 3,305 | +2.96% | 2,000 | 123億6070万 | +3.15% | 8.24 | - |
| 09/09 | 3,150 | 3,210 | 3,150 | 3,210 | +4.9% | 600 | 120億540万 | +0.31% | 8.01 | - |
| 09/06 | 3,100 | 3,100 | 3,045 | 3,060 | -1.61% | 1,200 | 114億4440万 | -4.4% | 7.63 | - |
| 09/05 | 3,110 | 3,110 | 3,110 | 3,110 | -0.96% | 400 | 116億3140万 | -3.09% | 7.76 | - |
| 09/04 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 200 | 117億4360万 | -2.27% | 7.83 | - |
| 09/03 | 3,130 | 3,140 | 3,130 | 3,140 | +0.96% | 800 | 117億4360万 | -2.18% | 7.83 | - |
| 08/26 | 3,110 | 3,110 | 3,110 | 3,110 | -1.27% | 400 | 116億3140万 | -3.05% | 7.76 | - |
| 08/20 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 400 | 117億8100万 | -1.84% | 7.86 | - |
| 08/15 | 3,200 | 3,200 | 3,150 | 3,150 | -1.41% | 1,600 | 117億8100万 | -1.81% | 7.86 | - |
| 08/14 | 3,195 | 3,195 | 3,195 | 3,195 | +0.16% | 200 | 119億4930万 | -0.34% | 7.97 | - |
| 08/12 | 3,215 | 3,215 | 3,190 | 3,190 | -1.85% | 600 | 119億3060万 | -0.53% | 7.96 | - |
| 08/09 | 3,245 | 3,250 | 3,245 | 3,250 | -2.84% | 400 | 121億5500万 | +1.21% | 8.11 | - |
| 08/07 | 3,345 | 3,345 | 3,345 | 3,345 | +2.92% | 200 | 125億1030万 | +4.11% | 8.34 | - |
| 08/02 | 3,225 | 3,250 | 3,225 | 3,250 | +0.78% | 600 | 121億5500万 | +1.34% | 8.11 | - |
| 07/31 | 3,225 | 3,225 | 3,225 | 3,225 | -0.46% | 400 | 120億6150万 | +0.44% | 8.04 | - |
| 07/30 | 3,240 | 3,240 | 3,240 | 3,240 | +0.31% | 200 | 121億1760万 | +0.75% | 8.08 | - |
| 07/29 | 3,230 | 3,230 | 3,230 | 3,230 | -0.62% | 400 | 120億8020万 | +0.44% | 8.06 | - |
| 07/25 | 3,250 | 3,250 | 3,250 | 3,250 | +0.15% | 200 | 121億5500万 | +0.81% | 8.11 | - |
| 07/22 | 3,215 | 3,245 | 3,215 | 3,245 | +1.41% | 400 | 121億3630万 | +0.43% | 8.09 | - |
| 07/19 | 3,210 | 3,210 | 3,200 | 3,200 | 0% | 1,000 | 119億6800万 | -1.11% | 7.98 | - |
| 07/18 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 119億6800万 | -1.6% | 7.98 | - |
| 07/17 | 3,200 | 3,200 | 3,200 | 3,200 | -3.03% | 200 | 119億6800万 | -1.96% | 7.98 | - |
| 07/16 | 3,300 | 3,300 | 3,300 | 3,300 | +3.13% | 200 | 123億4200万 | +0.82% | 8.23 | - |
| 07/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 119億6800万 | -2.65% | 7.98 | - |
| 07/05 | 3,170 | 3,200 | 3,170 | 3,200 | 0% | 400 | 119億6800万 | -3.29% | 7.98 | - |
| 07/04 | 3,200 | 3,200 | 3,200 | 3,200 | -1.39% | 400 | 119億6800万 | -3.99% | 7.98 | - |
| 07/02 | 3,245 | 3,245 | 3,245 | 3,245 | -0.15% | 200 | 121億3630万 | -3.39% | 8.09 | - |
| 07/01 | 3,250 | 3,250 | 3,250 | 3,250 | +0.78% | 200 | 121億5500万 | -3.93% | 8.11 | - |
| 06/28 | 3,125 | 3,225 | 3,125 | 3,225 | +5.74% | 600 | 120億6150万 | -5.29% | 8.5 | - |
| 06/27 | 3,120 | 3,120 | 3,050 | 3,050 | -1.61% | 1,200 | 114億700万 | -10.97% | 8.04 | - |
| 06/26 | 3,100 | 3,100 | 3,100 | 3,100 | -0.8% | 400 | 115億9400万 | -10.22% | 8.17 | - |
| 06/25 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 200 | 116億8750万 | -10.15% | 8.24 | - |
| 06/21 | 3,125 | 3,125 | 3,125 | 3,125 | +0.16% | 200 | 116億8750万 | -10.79% | 8.24 | - |
| 06/17 | 3,120 | 3,120 | 3,120 | 3,120 | -3.11% | 200 | 116億6880万 | -11.56% | 8.22 | - |
| 06/14 | 3,125 | 3,220 | 3,125 | 3,220 | -1.68% | 1,200 | 120億4280万 | -9.37% | 8.49 | - |
| 06/10 | 3,350 | 3,350 | 3,250 | 3,275 | -0.76% | 1,000 | 122億4850万 | -8.42% | 8.63 | - |
| 06/07 | 3,200 | 3,300 | 3,200 | 3,300 | +2.96% | 400 | 123億4200万 | -8.41% | 8.7 | - |
| 06/06 | 3,260 | 3,260 | 3,205 | 3,205 | -4.33% | 800 | 119億8670万 | -11.73% | 8.45 | - |
| 06/05 | 3,300 | 3,350 | 3,300 | 3,350 | +0.45% | 600 | 125億2900万 | -8.42% | 8.83 | - |
| 06/04 | 3,255 | 3,335 | 3,255 | 3,335 | +2.46% | 400 | 124億7290万 | -9.38% | 8.79 | - |
| 06/03 | 3,255 | 3,255 | 3,255 | 3,255 | -4.96% | 400 | 121億7370万 | -12.12% | 8.58 | - |
| 05/27 | 3,475 | 3,475 | 3,425 | 3,425 | 0% | 400 | 128億950万 | -8.13% | 9.03 | - |
| 05/24 | 3,325 | 3,425 | 3,325 | 3,425 | +1.33% | 600 | 128億950万 | -8.52% | 9.03 | - |
| 05/23 | 3,405 | 3,405 | 3,380 | 3,380 | -5.59% | 400 | 126億4120万 | -9.94% | 8.91 | - |
| 05/21 | 3,650 | 3,650 | 3,480 | 3,580 | +2.29% | 800 | 133億8920万 | -4.81% | 9.44 | - |
| 05/20 | 3,490 | 3,500 | 3,490 | 3,500 | +2.19% | 400 | 130億9000万 | -6.91% | 9.23 | - |
| 05/16 | 3,755 | 3,755 | 3,425 | 3,425 | -6.55% | 1,200 | 128億950万 | -8.89% | 9.03 | - |
| 05/15 | 3,705 | 3,800 | 3,665 | 3,665 | -2.27% | 1,200 | 137億710万 | -2.76% | 9.66 | - |
| 05/14 | 3,690 | 3,750 | 3,670 | 3,750 | -1.45% | 800 | 140億2500万 | -0.85% | 9.88 | - |
| 05/13 | 3,920 | 3,920 | 3,805 | 3,805 | -0.91% | 400 | 142億3070万 | +0.5% | 10.03 | - |
| 05/10 | 3,840 | 3,840 | 3,840 | 3,840 | -0.39% | 200 | 143億6160万 | +1.21% | 10.12 | - |
| 05/09 | 3,780 | 3,855 | 3,780 | 3,855 | +1.98% | 400 | 144億1770万 | +1.21% | 10.16 | - |
| 05/08 | 3,835 | 3,855 | 3,780 | 3,780 | +0.27% | 600 | 141億3720万 | -0.89% | 9.96 | - |
| 05/07 | 3,810 | 3,815 | 3,765 | 3,770 | +1.21% | 1,000 | 140億9980万 | -0.87% | 9.94 | - |
| 05/02 | 3,710 | 3,725 | 3,710 | 3,725 | +0.27% | 400 | 139億3150万 | -1.51% | 9.82 | - |
| 05/01 | 3,715 | 3,715 | 3,715 | 3,715 | -0.93% | 200 | 138億9410万 | -1.22% | 9.79 | - |
| 04/30 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 140億2500万 | +0.32% | 9.88 | - |
| 04/26 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 140億2500万 | +0.97% | 9.88 | - |
| 04/25 | 3,665 | 3,750 | 3,665 | 3,750 | -0.92% | 400 | 140億2500万 | +1.63% | 9.88 | - |
| 04/24 | 3,825 | 3,825 | 3,785 | 3,785 | -4.18% | 800 | 141億5590万 | +3.25% | 9.98 | - |
| 04/23 | 3,900 | 3,950 | 3,885 | 3,950 | -1.13% | 600 | 147億7300万 | +8.49% | 10.41 | - |
| 04/22 | 3,880 | 3,995 | 3,880 | 3,995 | +2.83% | 1,200 | 149億4130万 | +10.63% | 10.53 | - |
| 04/18 | 3,875 | 3,885 | 3,875 | 3,885 | -0.38% | 1,000 | 145億2990万 | +8.55% | 10.24 | - |
| 04/11 | 3,950 | 3,950 | 3,850 | 3,900 | -1.27% | 600 | 145億8600万 | +9.83% | 10.28 | - |
| 04/10 | 3,850 | 3,950 | 3,850 | 3,950 | +2.6% | 1,200 | 147億7300万 | +12.15% | 10.41 | - |
| 04/09 | 3,810 | 3,910 | 3,770 | 3,850 | +0.65% | 9,400 | 143億9900万 | +10.25% | 10.15 | - |
| 04/08 | 3,700 | 3,825 | 3,700 | 3,825 | +4.94% | 4,200 | 143億550万 | +10.45% | 10.08 | - |
| 04/05 | 3,770 | 3,830 | 3,645 | 3,645 | +1.96% | 2,200 | 136億3230万 | +6.33% | 9.61 | - |
| 04/04 | 3,500 | 3,575 | 3,500 | 3,575 | +0.7% | 400 | 133億7050万 | +5.24% | 9.42 | - |
| 04/03 | 3,450 | 3,550 | 3,450 | 3,550 | +2.16% | 800 | 132億7700万 | +5.5% | 9.36 | - |
| 04/02 | 3,220 | 3,500 | 3,175 | 3,475 | -5.95% | 2,800 | 129億9650万 | +4.14% | 9.16 | - |
| 04/01 | 3,850 | 3,850 | 3,695 | 3,695 | -7.39% | 6,400 | 138億1930万 | +11.63% | 9.74 | - |
| 03/29 | 3,875 | 3,990 | 3,850 | 3,990 | +3.64% | 1,400 | 149億2260万 | +21.83% | 13.48 | - |
| 03/28 | 3,885 | 3,885 | 3,775 | 3,850 | -3.63% | 1,400 | 143億9900万 | +19.31% | 13 | - |
| 03/27 | 3,850 | 4,000 | 3,830 | 3,995 | -5.11% | 6,800 | 149億4130万 | +25.43% | 13.49 | - |
| 03/26 | 4,445 | 4,475 | 3,995 | 4,210 | +5.38% | 14,000 | 157億4540万 | +34.2% | 14.22 | - |
| 03/25 | 3,845 | 3,995 | 3,845 | 3,995 | +14.31% | 20,600 | 149億4130万 | +29.79% | 13.49 | - |
| 03/22 | 3,275 | 3,495 | 3,275 | 3,495 | +7.37% | 3,200 | 130億7130万 | +15.31% | 11.8 | - |
| 03/21 | 3,215 | 3,255 | 3,215 | 3,255 | +2.04% | 1,000 | 121億7370万 | +8.25% | 10.99 | - |
| 03/19 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 1,400 | 119億3060万 | +6.58% | 10.77 | - |
| 03/18 | 3,160 | 3,180 | 3,150 | 3,150 | 0% | 1,400 | 117億8100万 | +5.74% | 10.64 | - |
| 03/15 | 3,155 | 3,155 | 3,150 | 3,150 | +0.16% | 1,000 | 117億8100万 | +6.17% | 10.64 | - |
| 03/14 | 3,145 | 3,145 | 3,145 | 3,145 | -0.16% | 1,000 | 117億6230万 | +6.39% | 10.62 | - |
| 03/13 | 3,140 | 3,150 | 3,140 | 3,150 | 0% | 400 | 117億8100万 | +7% | 10.64 | - |
| 03/12 | 3,200 | 3,210 | 3,150 | 3,150 | -1.56% | 1,400 | 117億8100万 | +7.4% | 10.64 | - |
| 03/11 | 3,200 | 3,200 | 3,200 | 3,200 | -0.16% | 400 | 119億6800万 | +9.51% | 10.81 | - |
| 03/08 | 3,225 | 3,225 | 3,205 | 3,205 | +0.47% | 600 | 119億8670万 | +10.18% | 10.82 | - |
| 03/07 | 3,180 | 3,190 | 3,150 | 3,190 | +0.47% | 600 | 119億3060万 | +10.19% | 10.77 | - |
| 03/06 | 3,195 | 3,195 | 3,175 | 3,175 | -0.63% | 400 | 118億7450万 | +10.17% | 10.72 | - |
| 03/05 | 3,175 | 3,220 | 3,175 | 3,195 | +2.08% | 2,200 | 119億4930万 | +11.36% | 10.79 | - |
| 03/04 | 2,990 | 3,240 | 2,990 | 3,130 | +6.1% | 2,200 | 117億620万 | +9.63% | 10.57 | - |
| 03/01 | 2,870 | 2,950 | 2,870 | 2,950 | +2.79% | 1,600 | 110億3300万 | +3.76% | 9.96 | - |
| 02/28 | 2,800 | 2,870 | 2,800 | 2,870 | +3.42% | 800 | 107億3380万 | +1.09% | 9.69 | - |
