株価チャート
2013/08/06～2013/12/30
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 | 7/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 4,090 | 4,280 | 4,080 | 4,250 | +5.2% | 619,400 | 1222億5063万 | +6.49% | 75.02 | 2.31 |
| 12/27 | 4,000 | 4,050 | 3,960 | 4,040 | +2.8% | 366,400 | 1162億1001万 | +1.25% | 71.32 | 2.19 |
| 12/26 | 3,900 | 3,960 | 3,880 | 3,930 | +1.29% | 366,700 | 1130億4587万 | -1.65% | 69.38 | 2.13 |
| 12/25 | 3,790 | 3,890 | 3,780 | 3,880 | +2.11% | 590,200 | 1116億763万 | -3.22% | 68.49 | 2.1 |
| 12/24 | 3,860 | 3,880 | 3,780 | 3,800 | -1.04% | 193,000 | 1093億644万 | -5.71% | 67.08 | 2.06 |
| 12/20 | 3,910 | 3,930 | 3,830 | 3,840 | -1.29% | 216,700 | 1104億5704万 | -5.19% | 67.79 | 2.08 |
| 12/19 | 3,870 | 3,910 | 3,850 | 3,890 | +1.83% | 234,700 | 1118億9528万 | -4.35% | 68.67 | 2.11 |
| 12/18 | 3,800 | 3,860 | 3,800 | 3,820 | -0.26% | 188,300 | 1098億8174万 | -6.19% | 67.43 | 2.07 |
| 12/17 | 3,790 | 3,840 | 3,780 | 3,830 | +1.32% | 123,400 | 1101億6939万 | -6.1% | 67.61 | 2.08 |
| 12/16 | 3,890 | 3,920 | 3,760 | 3,780 | -2.58% | 246,200 | 1087億3115万 | -7.53% | 66.73 | 2.05 |
| 12/13 | 4,000 | 4,010 | 3,880 | 3,880 | -2.51% | 290,700 | 1116億763万 | -5.27% | 68.49 | 2.1 |
| 12/12 | 3,990 | 4,000 | 3,970 | 3,980 | -0.75% | 115,000 | 1144億8412万 | -2.88% | 70.26 | 2.16 |
| 12/11 | 4,010 | 4,040 | 3,970 | 4,010 | -0.5% | 136,500 | 1153億4706万 | -2.17% | 70.79 | 2.18 |
| 12/10 | 4,050 | 4,070 | 4,020 | 4,030 | -0.98% | 119,300 | 1159億2236万 | -1.68% | 71.14 | 2.19 |
| 12/09 | 4,070 | 4,080 | 4,030 | 4,070 | +1.24% | 114,200 | 1170億7295万 | -0.59% | 71.85 | 2.21 |
| 12/06 | 4,020 | 4,060 | 3,980 | 4,020 | 0% | 168,600 | 1156億3471万 | -1.59% | 70.96 | 2.18 |
| 12/05 | 4,030 | 4,070 | 4,010 | 4,020 | -0.25% | 138,300 | 1156億3471万 | -1.57% | 70.96 | 2.18 |
| 12/04 | 4,100 | 4,100 | 4,020 | 4,030 | -1.95% | 170,700 | 1159億2236万 | -1.37% | 71.14 | 2.19 |
| 12/03 | 4,170 | 4,170 | 4,090 | 4,110 | -0.72% | 205,900 | 1182億2355万 | +0.49% | 72.55 | 2.23 |
| 12/02 | 4,100 | 4,160 | 4,080 | 4,140 | +1.97% | 239,500 | 1190億8649万 | +1.17% | 73.08 | 2.25 |
| 11/29 | 4,020 | 4,070 | 4,000 | 4,060 | +1% | 161,300 | 1167億8531万 | -0.81% | 71.67 | 2.2 |
| 11/28 | 4,050 | 4,080 | 4,000 | 4,020 | -0.25% | 202,500 | 1156億3471万 | -2.02% | 70.96 | 2.18 |
| 11/27 | 4,100 | 4,150 | 4,020 | 4,030 | -3.13% | 559,400 | 1159億2236万 | -2.02% | 71.14 | 2.19 |
| 11/26 | 4,100 | 4,180 | 4,100 | 4,160 | +0.24% | 123,300 | 1196億6179万 | +0.73% | 73.44 | 2.26 |
| 11/25 | 4,230 | 4,240 | 4,110 | 4,150 | -1.66% | 237,200 | 1193億7414万 | +0.19% | 73.26 | 2.25 |
| 11/22 | 4,250 | 4,310 | 4,170 | 4,220 | +0.24% | 316,300 | 1213億8768万 | +1.74% | 74.49 | 2.29 |
| 11/21 | 4,250 | 4,310 | 4,180 | 4,210 | -0.94% | 245,400 | 1211億3万 | +1.42% | 74.32 | 2.28 |
| 11/20 | 4,390 | 4,410 | 4,220 | 4,250 | -3.63% | 357,100 | 1222億5063万 | +2.31% | 75.02 | 2.31 |
| 11/19 | 4,310 | 4,440 | 4,290 | 4,410 | +2.56% | 847,700 | 1268億5300万 | +6.04% | 77.85 | 2.39 |
| 11/18 | 4,290 | 4,350 | 4,230 | 4,300 | +1.18% | 477,500 | 1236億8887万 | +3.37% | 75.91 | 2.33 |
| 11/15 | 4,100 | 4,250 | 4,070 | 4,250 | +5.46% | 733,500 | 1222億5063万 | +2.14% | 75.02 | 2.31 |
| 11/14 | 4,040 | 4,060 | 3,990 | 4,030 | +1% | 249,700 | 1159億2236万 | -3.26% | 71.14 | 2.19 |
| 11/13 | 4,050 | 4,060 | 3,970 | 3,990 | -1.48% | 195,500 | 1147億7177万 | -4.48% | 70.43 | 2.16 |
| 11/12 | 3,980 | 4,070 | 3,920 | 4,050 | +2.02% | 328,600 | 1164億9766万 | -3.2% | 71.49 | 2.2 |
| 11/11 | 4,070 | 4,100 | 3,960 | 3,970 | +0.76% | 286,000 | 1141億9647万 | -5.39% | 70.08 | 2.15 |
| 11/08 | 3,920 | 3,970 | 3,910 | 3,940 | -1.5% | 297,900 | 1133億3352万 | -6.5% | 69.55 | 2.14 |
| 11/07 | 4,020 | 4,130 | 3,980 | 4,000 | -0.25% | 472,400 | 1150億5941万 | -5.59% | 70.61 | 2.17 |
| 11/06 | 3,920 | 4,040 | 3,850 | 4,010 | +2.3% | 271,000 | 1153億4706万 | -5.96% | 70.79 | 2.18 |
| 11/05 | 3,870 | 3,930 | 3,850 | 3,920 | +2.08% | 198,000 | 1127億5823万 | -8.71% | 69.2 | 2.13 |
| 11/01 | 3,960 | 3,960 | 3,730 | 3,840 | -3.52% | 359,300 | 1104億5704万 | -11.3% | 67.79 | 2.08 |
| 10/31 | 4,080 | 4,110 | 3,950 | 3,980 | -2.69% | 247,500 | 1144億8412万 | -8.9% | 70.26 | 2.16 |
| 10/30 | 4,160 | 4,180 | 4,070 | 4,090 | -0.97% | 215,900 | 1176億4825万 | -6.96% | 72.2 | 2.22 |
| 10/29 | 4,150 | 4,180 | 4,130 | 4,130 | -0.48% | 180,800 | 1187億9884万 | -6.65% | 72.91 | 2.24 |
| 10/28 | 4,180 | 4,200 | 4,110 | 4,150 | -0.48% | 210,400 | 1193億7414万 | -6.87% | 73.26 | 2.25 |
| 10/25 | 4,290 | 4,290 | 4,130 | 4,170 | -3.25% | 398,900 | 1199億4944万 | -7.15% | 73.61 | 2.26 |
| 10/24 | 4,230 | 4,320 | 4,230 | 4,310 | +0.94% | 218,400 | 1239億7652万 | -4.65% | 76.08 | 2.34 |
| 10/23 | 4,450 | 4,470 | 4,260 | 4,270 | -4.04% | 286,100 | 1228億2592万 | -5.86% | 75.38 | 2.32 |
| 10/22 | 4,430 | 4,510 | 4,410 | 4,450 | 0% | 247,200 | 1280億360万 | -2.26% | 78.55 | 2.41 |
| 10/21 | 4,340 | 4,460 | 4,340 | 4,450 | +3.01% | 340,700 | 1280億360万 | -2.48% | 78.55 | 2.41 |
| 10/18 | 4,280 | 4,340 | 4,270 | 4,320 | +0.7% | 138,800 | 1242億6417万 | -5.51% | 76.26 | 2.34 |
| 10/17 | 4,370 | 4,390 | 4,250 | 4,290 | +0.47% | 238,400 | 1234億122万 | -6.58% | 75.73 | 2.33 |
| 10/16 | 4,370 | 4,370 | 4,250 | 4,270 | -2.51% | 238,700 | 1228億2592万 | -7.42% | 75.38 | 2.32 |
| 10/15 | 4,430 | 4,470 | 4,360 | 4,380 | -1.35% | 169,900 | 1259億9006万 | -4.82% | 77.32 | 2.38 |
| 10/11 | 4,400 | 4,450 | 4,360 | 4,440 | +2.54% | 267,600 | 1277億1595万 | -3.39% | 78.38 | 2.41 |
| 10/10 | 4,420 | 4,430 | 4,300 | 4,330 | -0.69% | 173,900 | 1245億5182万 | -5.79% | 76.44 | 2.35 |
| 10/09 | 4,280 | 4,380 | 4,230 | 4,360 | +0.93% | 223,100 | 1254億1476万 | -5.16% | 76.97 | 2.37 |
| 10/08 | 4,100 | 4,340 | 4,090 | 4,320 | +4.1% | 272,800 | 1242億6417万 | -6.09% | 76.26 | 2.34 |
| 10/07 | 4,280 | 4,310 | 4,150 | 4,150 | -4.82% | 292,400 | 1193億7414万 | -9.66% | 73.26 | 2.25 |
| 10/04 | 4,300 | 4,410 | 4,210 | 4,360 | -1.13% | 338,000 | 1254億1476万 | -5.03% | 76.97 | 2.37 |
| 10/03 | 4,510 | 4,520 | 4,410 | 4,410 | -2.65% | 315,100 | 1268億5300万 | -3.71% | 77.85 | 2.39 |
| 10/02 | 4,680 | 4,690 | 4,510 | 4,530 | -3.21% | 314,800 | 1303億479万 | -0.92% | 79.97 | 2.46 |
| 10/01 | 4,750 | 4,790 | 4,660 | 4,680 | -1.47% | 305,600 | 1346億1951万 | +2.43% | 82.61 | 2.54 |
| 09/30 | 4,750 | 4,830 | 4,720 | 4,750 | -0.84% | 329,200 | 1366億3305万 | +4.44% | 83.86 | 2.58 |
| 09/27 | 4,810 | 4,860 | 4,760 | 4,790 | -1.24% | 260,200 | 1377億8365万 | +5.93% | 84.56 | 2.6 |
| 09/26 | 4,640 | 4,860 | 4,580 | 4,850 | +4.3% | 400,600 | 1395億954万 | +7.97% | 85.62 | 2.63 |
| 09/25 | 4,790 | 4,800 | 4,630 | 4,650 | -2.92% | 309,400 | 1337億5657万 | +4.12% | 82.09 | 2.52 |
| 09/24 | 4,850 | 4,910 | 4,680 | 4,790 | -2.64% | 710,300 | 1377億8365万 | +7.74% | 84.56 | 2.6 |
| 09/20 | 5,040 | 5,060 | 4,880 | 4,920 | -2.19% | 554,000 | 1415億2308万 | +11.56% | 86.86 | 2.67 |
| 09/19 | 5,040 | 5,120 | 4,960 | 5,030 | +2.65% | 1,561,300 | 1446億8721万 | +15.21% | 88.8 | 2.73 |
| 09/18 | 4,740 | 4,960 | 4,720 | 4,900 | +4.26% | 1,494,500 | 1409億4778万 | +13.4% | 86.5 | 2.66 |
| 09/17 | 4,730 | 4,740 | 4,660 | 4,700 | -0.21% | 395,500 | 1351億9481万 | +9.81% | 82.97 | 2.55 |
| 09/13 | 4,650 | 4,780 | 4,600 | 4,710 | +0.21% | 688,400 | 1354億8246万 | +11.06% | 83.15 | 2.56 |
| 09/12 | 4,650 | 4,810 | 4,620 | 4,700 | +0.86% | 925,800 | 1351億9481万 | +11.75% | 82.97 | 2.55 |
| 09/11 | 4,780 | 4,800 | 4,600 | 4,660 | -3.32% | 892,400 | 1340億4422万 | +11.72% | 82.27 | 2.53 |
| 09/10 | 4,950 | 4,990 | 4,730 | 4,820 | +0.21% | 2,716,900 | 1386億4659万 | +16.34% | 85.09 | 2.62 |
| 09/09 | 4,650 | 4,810 | 4,420 | 4,810 | +19.95% | 3,918,700 | 1383億5895万 | +16.86% | 84.92 | 2.61 |
| 09/06 | 4,160 | 4,180 | 3,980 | 4,010 | -5.2% | 835,600 | 1153億4706万 | -1.91% | 70.79 | 2.18 |
| 09/05 | 4,390 | 4,400 | 4,210 | 4,230 | -4.51% | 770,900 | 1216億7533万 | +3.4% | 74.68 | 2.3 |
| 09/04 | 4,330 | 4,450 | 4,300 | 4,430 | +1.61% | 700,500 | 1274億2830万 | +8.74% | 78.21 | 2.4 |
| 09/03 | 4,490 | 4,500 | 4,280 | 4,360 | -1.58% | 1,196,600 | 1254億1476万 | +7.89% | 76.97 | 2.37 |
| 09/02 | 4,250 | 4,440 | 4,230 | 4,430 | +5.98% | 1,403,500 | 1274億2830万 | +10.34% | 78.21 | 2.4 |
| 08/30 | 4,140 | 4,240 | 4,100 | 4,180 | +2.45% | 583,600 | 1202億3709万 | +5% | 73.79 | 2.27 |
| 08/29 | 4,110 | 4,150 | 4,050 | 4,080 | -0.24% | 385,500 | 1173億6060万 | +2.77% | 72.03 | 2.21 |
| 08/28 | 4,070 | 4,140 | 4,000 | 4,090 | -2.39% | 727,000 | 1176億4825万 | +3.18% | 72.2 | 2.22 |
| 08/27 | 4,380 | 4,440 | 4,160 | 4,190 | -6.05% | 2,195,900 | 1205億2474万 | +5.67% | 73.97 | 2.27 |
| 08/26 | 4,260 | 4,460 | 4,210 | 4,460 | +7.47% | 2,615,600 | 1282億9125万 | +12.57% | 78.74 | 2.42 |
| 08/23 | 4,200 | 4,310 | 4,120 | 4,150 | +0.73% | 891,600 | 1193億7414万 | +4.96% | 73.26 | 2.25 |
| 08/22 | 3,970 | 4,220 | 3,960 | 4,120 | +2.23% | 1,121,300 | 1185億1120万 | +4.22% | 72.73 | 2.24 |
| 08/21 | 4,270 | 4,320 | 3,930 | 4,030 | -3.82% | 1,996,000 | 1159億2236万 | +1.84% | 71.15 | 2.19 |
| 08/20 | 4,200 | 4,400 | 4,140 | 4,190 | +0.72% | 4,803,600 | 1205億2474万 | +5.67% | 73.97 | 2.27 |
| 08/19 | 3,910 | 4,160 | 3,860 | 4,160 | +6.67% | 698,900 | 1196億6179万 | +4.68% | 73.44 | 2.26 |
| 08/16 | 3,760 | 3,910 | 3,760 | 3,900 | +2.09% | 197,500 | 1121億8293万 | -2.08% | 68.85 | 2.12 |
| 08/15 | 3,840 | 3,920 | 3,820 | 3,820 | -2.05% | 143,800 | 1098億8174万 | -4.57% | 67.44 | 2.07 |
| 08/14 | 3,950 | 3,960 | 3,790 | 3,900 | +0.78% | 203,600 | 1121億8293万 | -3.06% | 68.85 | 2.12 |
| 08/13 | 3,740 | 3,870 | 3,740 | 3,870 | +4.03% | 198,300 | 1113億1998万 | -4.07% | 68.32 | 2.1 |
| 08/12 | 3,800 | 3,830 | 3,700 | 3,720 | -2.87% | 187,700 | 1070億525万 | -8.06% | 65.67 | 2.02 |
| 08/09 | 3,870 | 3,920 | 3,800 | 3,830 | 0% | 259,500 | 1101億6939万 | -5.9% | 67.61 | 2.08 |
| 08/08 | 3,920 | 4,000 | 3,820 | 3,830 | -3.53% | 287,300 | 1101億6939万 | -6.31% | 67.61 | 2.08 |
| 08/07 | 4,020 | 4,070 | 3,960 | 3,970 | -3.87% | 276,400 | 1141億9647万 | -2.96% | 70.09 | 2.15 |
| 08/06 | 4,100 | 4,130 | 4,030 | 4,130 | +0.24% | 288,000 | 1187億9884万 | +0.98% | 72.91 | 2.24 |
