株価チャート
2013/05/08~2013/11/14
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 |
11/14 | 2,635 | 2,635 | 2,625 | 2,625 | +1.55% | 400 | 287億437万 | -0.61% | 10.8 | 0.5 |
11/11 | 2,585 | 2,585 | 2,585 | 2,585 | -5.14% | 400 | 282億6697万 | -2.01% | 10.64 | 0.5 |
11/07 | 2,700 | 2,725 | 2,700 | 2,725 | +0.93% | 400 | 297億9787万 | +3.38% | 11.21 | 0.52 |
11/06 | 2,650 | 2,700 | 2,650 | 2,700 | +1.89% | 800 | 295億2450万 | +2.82% | 11.11 | 0.52 |
10/31 | 2,650 | 2,650 | 2,650 | 2,650 | +1.92% | 200 | 289億7775万 | +1.26% | 10.9 | 0.51 |
10/30 | 2,600 | 2,600 | 2,600 | 2,600 | -3.7% | 600 | 284億3100万 | -0.34% | 10.7 | 0.5 |
10/29 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | 295億2450万 | +3.73% | 11.11 | 0.52 |
10/25 | 2,680 | 2,700 | 2,680 | 2,700 | +0.75% | 2,000 | 295億2450万 | +4.13% | 11.11 | 0.52 |
10/24 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 200 | 293億580万 | +3.8% | 11.03 | 0.51 |
10/23 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 1,000 | 293億580万 | +4.24% | 11.03 | 0.51 |
10/22 | 2,675 | 2,680 | 2,650 | 2,680 | +0.94% | 1,600 | 293億580万 | +4.56% | 11.03 | 0.51 |
10/21 | 2,635 | 2,660 | 2,635 | 2,655 | -4.32% | 2,200 | 290億3242万 | +3.91% | 10.92 | 0.51 |
10/18 | 2,720 | 2,775 | 2,720 | 2,775 | +5.92% | 400 | 303億4462万 | +8.91% | 11.42 | 0.53 |
10/17 | 2,620 | 2,620 | 2,620 | 2,620 | -1.13% | 200 | 286億4970万 | +3.43% | 10.78 | 0.5 |
10/16 | 2,620 | 2,650 | 2,620 | 2,650 | +0.95% | 1,200 | 289億7775万 | +4.99% | 10.9 | 0.51 |
10/15 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 1,200 | 287億437万 | +4.42% | 10.8 | 0.5 |
10/10 | 2,625 | 2,650 | 2,625 | 2,625 | 0% | 2,200 | 287億437万 | +4.75% | 10.8 | 0.5 |
10/09 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 200 | 287億437万 | +4.87% | 10.8 | 0.5 |
10/08 | 2,625 | 2,625 | 2,600 | 2,625 | +0.96% | 1,400 | 287億437万 | +5.04% | 10.8 | 0.5 |
10/07 | 2,615 | 2,625 | 2,600 | 2,600 | -0.57% | 1,600 | 284億3100万 | +4.21% | 10.7 | 0.5 |
10/02 | 2,615 | 2,615 | 2,615 | 2,615 | +0.58% | 200 | 285億9502万 | +5.1% | 10.76 | 0.5 |
10/01 | 2,580 | 2,600 | 2,580 | 2,600 | +0.97% | 800 | 284億3100万 | +4.67% | 10.7 | 0.5 |
09/30 | 2,560 | 2,575 | 2,550 | 2,575 | +0.59% | 600 | 281億5762万 | +3.96% | 10.59 | 0.49 |
09/27 | 2,560 | 2,560 | 2,560 | 2,560 | +0.39% | 400 | 279億9360万 | +3.56% | 10.53 | 0.49 |
09/25 | 2,550 | 2,550 | 2,550 | 2,550 | +0.39% | 600 | 278億8425万 | +3.36% | 10.49 | 0.49 |
09/20 | 2,545 | 2,545 | 2,515 | 2,540 | -0.2% | 3,800 | 277億7490万 | +3.17% | 10.45 | 0.49 |
09/19 | 2,480 | 2,545 | 2,480 | 2,545 | +2.62% | 1,000 | 278億2957万 | +3.58% | 10.47 | 0.49 |
09/18 | 2,475 | 2,480 | 2,475 | 2,480 | +0.81% | 1,400 | 271億1880万 | +1.14% | 10.2 | 0.48 |
09/17 | 2,475 | 2,475 | 2,460 | 2,460 | 0% | 600 | 269億10万 | +0.53% | 10.12 | 0.47 |
09/13 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 400 | 269億10万 | +0.7% | 10.12 | 0.47 |
09/12 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 200 | 267億9075万 | +0.25% | 10.08 | 0.47 |
09/11 | 2,445 | 2,450 | 2,445 | 2,450 | +1.03% | 800 | 267億9075万 | +0.16% | 10.08 | 0.47 |
09/10 | 2,415 | 2,425 | 2,415 | 2,425 | +1.04% | 800 | 265億1737万 | -1.02% | 9.98 | 0.46 |
09/05 | 2,420 | 2,420 | 2,400 | 2,400 | -3.81% | 600 | 262億4400万 | -2.2% | 9.87 | 0.46 |
09/04 | 2,495 | 2,495 | 2,495 | 2,495 | +0.6% | 400 | 272億8282万 | +1.51% | 10.27 | 0.48 |
09/03 | 2,480 | 2,480 | 2,480 | 2,480 | +0.81% | 400 | 271億1880万 | +0.9% | 10.2 | 0.48 |
09/02 | 2,445 | 2,460 | 2,445 | 2,460 | +1.86% | 600 | 269億10万 | +0.2% | 10.12 | 0.47 |
08/30 | 2,400 | 2,415 | 2,400 | 2,415 | +1.47% | 800 | 264億802万 | -1.55% | 9.94 | 0.46 |
08/29 | 2,380 | 2,380 | 2,380 | 2,380 | -1.45% | 400 | 260億2530万 | -2.98% | 9.79 | 0.46 |
08/28 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 200 | 264億802万 | -1.63% | 9.94 | 0.46 |
08/27 | 2,415 | 2,415 | 2,415 | 2,415 | -5.11% | 600 | 264億802万 | -1.55% | 9.94 | 0.46 |
08/26 | 2,545 | 2,545 | 2,545 | 2,545 | +0.39% | 600 | 278億2957万 | +3.79% | 10.47 | 0.49 |
08/23 | 2,525 | 2,535 | 2,525 | 2,535 | +0.4% | 3,000 | 277億2022万 | +3.81% | 10.43 | 0.49 |
08/22 | 2,500 | 2,525 | 2,475 | 2,525 | +3.7% | 1,600 | 276億1087万 | +3.82% | 10.39 | 0.48 |
08/21 | 2,435 | 2,435 | 2,435 | 2,435 | -2.6% | 400 | 266億2672万 | +0.58% | 10.02 | 0.47 |
08/20 | 2,470 | 2,500 | 2,470 | 2,500 | +3.09% | 4,000 | 273億3750万 | +3.65% | 10.29 | 0.48 |
08/16 | 2,455 | 2,455 | 2,425 | 2,425 | -0.82% | 600 | 265億1737万 | +1% | 9.98 | 0.46 |
08/15 | 2,445 | 2,445 | 2,445 | 2,445 | 0% | 200 | 267億3607万 | +2.17% | 10.06 | 0.47 |
08/14 | 2,435 | 2,445 | 2,435 | 2,445 | +0.82% | 1,000 | 267億3607万 | +2.56% | 10.06 | 0.47 |
08/12 | 2,425 | 2,425 | 2,425 | 2,425 | 0% | 800 | 265億1737万 | +2.06% | 9.98 | 0.46 |
08/09 | 2,400 | 2,425 | 2,400 | 2,425 | +1.04% | 800 | 265億1737万 | +2.32% | 9.98 | 0.46 |
08/07 | 2,395 | 2,400 | 2,395 | 2,400 | +1.91% | 400 | 262億4400万 | +1.52% | 9.87 | 0.46 |
08/05 | 2,360 | 2,360 | 2,355 | 2,355 | -0.63% | 600 | 257億5192万 | -0.21% | 9.69 | 0.45 |
08/02 | 2,370 | 2,370 | 2,370 | 2,370 | -4.24% | 200 | 259億1595万 | +0.64% | 9.75 | 0.45 |
08/01 | 2,525 | 2,525 | 2,475 | 2,475 | -1% | 400 | 270億6412万 | +5.05% | 10.18 | 0.47 |
07/29 | 2,570 | 2,570 | 2,500 | 2,500 | -2.53% | 400 | 273億3750万 | +6.34% | 10.29 | 0.48 |
07/26 | 2,540 | 2,565 | 2,540 | 2,565 | +1.58% | 2,600 | 280億4827万 | +9.43% | 10.55 | 0.49 |
07/25 | 2,525 | 2,525 | 2,525 | 2,525 | +1% | 1,800 | 276億1087万 | +8.28% | 10.39 | 0.48 |
07/24 | 2,525 | 2,525 | 2,500 | 2,500 | 0% | 3,000 | 273億3750万 | +7.71% | 10.29 | 0.48 |
07/23 | 2,400 | 2,500 | 2,400 | 2,500 | +4.17% | 5,600 | 273億3750万 | +8.18% | 10.29 | 0.48 |
07/22 | 2,425 | 2,425 | 2,400 | 2,400 | 0% | 1,200 | 262億4400万 | +4.35% | 9.87 | 0.46 |
07/19 | 2,400 | 2,400 | 2,400 | 2,400 | -1.03% | 400 | 262億4400万 | +4.39% | 9.87 | 0.46 |
07/18 | 2,425 | 2,425 | 2,425 | 2,425 | 0% | 2,000 | 265億1737万 | +5.53% | 9.98 | 0.46 |
07/17 | 2,415 | 2,425 | 2,415 | 2,425 | +2.11% | 2,200 | 265億1737万 | +5.71% | 9.98 | 0.46 |
07/16 | 2,385 | 2,385 | 2,375 | 2,375 | 0% | 1,400 | 259億7062万 | +3.67% | 9.77 | 0.46 |
07/12 | 2,375 | 2,375 | 2,255 | 2,375 | +3.49% | 7,000 | 259億7062万 | +3.71% | 9.77 | 0.46 |
07/11 | 2,295 | 2,295 | 2,295 | 2,295 | -0.22% | 200 | 250億9582万 | +0.31% | 9.44 | 0.44 |
07/10 | 2,285 | 2,300 | 2,285 | 2,300 | +2.22% | 600 | 251億5050万 | +0.61% | 9.46 | 0.44 |
07/09 | 2,220 | 2,250 | 2,190 | 2,250 | +2.74% | 2,400 | 246億375万 | -1.49% | 9.26 | 0.43 |
07/08 | 2,225 | 2,225 | 2,180 | 2,190 | -1.57% | 1,800 | 239億4765万 | -4.24% | 9.01 | 0.42 |
07/05 | 2,250 | 2,250 | 2,185 | 2,225 | -0.22% | 1,800 | 243億3037万 | -2.92% | 9.15 | 0.43 |
07/03 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 400 | 243億8505万 | -2.83% | 9.18 | 0.43 |
06/28 | 2,225 | 2,225 | 2,225 | 2,225 | -0.45% | 600 | 243億3037万 | -3.26% | 9.33 | 0.43 |
06/27 | 2,235 | 2,235 | 2,235 | 2,235 | -2.4% | 200 | 244億3972万 | -3.04% | 9.37 | 0.44 |
06/26 | 2,290 | 2,290 | 2,290 | 2,290 | +0.88% | 600 | 250億4115万 | -0.95% | 9.6 | 0.45 |
06/25 | 2,285 | 2,285 | 2,235 | 2,270 | -1.3% | 1,600 | 248億2245万 | -1.99% | 9.52 | 0.44 |
06/24 | 2,260 | 2,300 | 2,260 | 2,300 | +2.68% | 800 | 251億5050万 | -0.86% | 9.64 | 0.45 |
06/21 | 2,375 | 2,375 | 2,200 | 2,240 | -5.68% | 4,600 | 244億9440万 | -3.57% | 9.39 | 0.44 |
06/20 | 2,370 | 2,375 | 2,370 | 2,375 | +0.21% | 3,600 | 259億7062万 | +1.89% | 9.96 | 0.46 |
06/19 | 2,315 | 2,370 | 2,315 | 2,370 | +2.82% | 1,200 | 259億1595万 | +1.63% | 9.94 | 0.46 |
06/18 | 2,305 | 2,305 | 2,305 | 2,305 | +1.77% | 800 | 252億517万 | -1.16% | 9.66 | 0.45 |
06/17 | 2,210 | 2,265 | 2,210 | 2,265 | +0.67% | 3,000 | 247億6777万 | -3.04% | 9.5 | 0.44 |
06/13 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 246億375万 | -3.93% | 9.43 | 0.44 |
06/11 | 2,270 | 2,270 | 2,250 | 2,250 | +1.12% | 1,200 | 246億375万 | -4.17% | 9.43 | 0.44 |
06/07 | 2,220 | 2,375 | 2,220 | 2,225 | -6.32% | 2,000 | 243億3037万 | -5.48% | 9.33 | 0.43 |
06/06 | 2,375 | 2,375 | 2,375 | 2,375 | 0% | 600 | 259億7062万 | +0.64% | 9.96 | 0.46 |
06/04 | 2,345 | 2,375 | 2,345 | 2,375 | +1.5% | 1,600 | 259億7062万 | +0.59% | 9.96 | 0.46 |
06/03 | 2,185 | 2,340 | 2,185 | 2,340 | -0.21% | 2,600 | 255億8790万 | -0.89% | 9.81 | 0.46 |
05/31 | 2,345 | 2,345 | 2,345 | 2,345 | +0.21% | 400 | 256億4257万 | -0.76% | 9.83 | 0.46 |
05/29 | 2,300 | 2,350 | 2,300 | 2,340 | +0.65% | 1,400 | 255億8790万 | -1.02% | 9.81 | 0.46 |
05/27 | 2,325 | 2,325 | 2,325 | 2,325 | +3.33% | 600 | 254億2387万 | -1.9% | 9.75 | 0.45 |
05/24 | 2,245 | 2,250 | 2,245 | 2,250 | +0.22% | 1,400 | 246億375万 | -4.94% | 9.43 | 0.44 |
05/23 | 2,365 | 2,365 | 2,245 | 2,245 | -3.44% | 3,400 | 245億4907万 | -5.15% | 9.41 | 0.44 |
05/22 | 2,325 | 2,325 | 2,325 | 2,325 | 0% | 5,000 | 254億2387万 | -1.77% | 9.75 | 0.45 |
05/21 | 2,305 | 2,325 | 2,285 | 2,325 | +0.65% | 2,200 | 254億2387万 | -1.57% | 9.75 | 0.45 |
05/20 | 2,420 | 2,420 | 2,310 | 2,310 | -1.7% | 2,800 | 252億5985万 | -1.95% | 9.69 | 0.45 |
05/13 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 400 | 256億9725万 | 0% | 9.85 | 0.46 |
05/10 | 2,405 | 2,405 | 2,350 | 2,350 | -2.08% | 1,000 | 256億9725万 | +0.34% | 9.85 | 0.46 |
05/09 | 2,400 | 2,400 | 2,400 | 2,400 | +0.63% | 1,000 | 262億4400万 | +2.74% | 10.06 | 0.47 |
05/08 | 2,380 | 2,420 | 2,380 | 2,385 | -0.21% | 1,000 | 260億7997万 | +2.49% | 10 | 0.47 |