株価チャート
2013/04/19~2013/11/29
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 |
---|
2015 | 6/1, 株式併合 5→1 |
2013 |
11/29 | 2,935 | 2,970 | 2,935 | 2,970 | -1% | 600 | 34億7870万 | -3.7% | 32.95 | 0.42 |
11/28 | 2,905 | 3,000 | 2,905 | 3,000 | +1.69% | 600 | 35億1384万 | -2.88% | 33.29 | 0.42 |
11/27 | 2,900 | 2,955 | 2,900 | 2,950 | -5.6% | 1,400 | 34億5527万 | -4.65% | 32.73 | 0.42 |
11/26 | 3,150 | 3,195 | 3,125 | 3,125 | -0.79% | 2,200 | 36億6025万 | +0.68% | 34.67 | 0.44 |
11/25 | 3,125 | 3,150 | 3,125 | 3,150 | +1.29% | 400 | 36億8953万 | +1.38% | 34.95 | 0.45 |
11/22 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 200 | 36億4268万 | +0.03% | 34.51 | 0.44 |
11/21 | 3,100 | 3,100 | 3,100 | 3,100 | +0.32% | 200 | 36億3096万 | -0.51% | 34.4 | 0.44 |
11/19 | 3,075 | 3,090 | 3,075 | 3,090 | +0.49% | 800 | 36億1925万 | -0.96% | 34.28 | 0.44 |
11/18 | 3,075 | 3,075 | 3,065 | 3,075 | 0% | 600 | 36億168万 | -1.69% | 34.12 | 0.44 |
11/14 | 3,075 | 3,075 | 3,050 | 3,075 | 0% | 1,600 | 36億168万 | -1.79% | 34.12 | 0.44 |
11/13 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 400 | 36億168万 | -2.07% | 34.12 | 0.44 |
11/11 | 3,050 | 3,075 | 3,050 | 3,075 | +0.82% | 400 | 36億168万 | -2.35% | 34.12 | 0.44 |
11/07 | 3,070 | 3,070 | 3,050 | 3,050 | -0.81% | 800 | 35億7240万 | -3.24% | 33.84 | 0.43 |
11/06 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 400 | 36億168万 | -2.9% | 34.12 | 0.44 |
11/05 | 3,075 | 3,075 | 3,075 | 3,075 | +0.49% | 600 | 36億168万 | -3.18% | 34.12 | 0.44 |
11/01 | 3,125 | 3,125 | 3,060 | 3,060 | -2.08% | 1,000 | 35億8411万 | -3.68% | 33.95 | 0.43 |
10/31 | 3,145 | 3,145 | 3,125 | 3,125 | -0.32% | 1,000 | 36億6025万 | -1.51% | 34.67 | 0.44 |
10/30 | 3,135 | 3,135 | 3,110 | 3,135 | +0.8% | 800 | 36億7196万 | -0.98% | 34.78 | 0.44 |
10/28 | 3,110 | 3,110 | 3,110 | 3,110 | -0.48% | 200 | 36億4268万 | -1.52% | 34.51 | 0.44 |
10/25 | 3,130 | 3,130 | 3,125 | 3,125 | -0.32% | 400 | 36億6025万 | -0.83% | 34.67 | 0.44 |
10/21 | 3,135 | 3,135 | 3,135 | 3,135 | +0.32% | 400 | 36億7196万 | -0.35% | 34.78 | 0.44 |
10/17 | 3,125 | 3,125 | 3,125 | 3,125 | +0.81% | 200 | 36億6025万 | -0.35% | 34.67 | 0.44 |
10/10 | 3,135 | 3,135 | 3,100 | 3,100 | +0.49% | 400 | 36億3096万 | -0.86% | 34.4 | 0.44 |
10/09 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 2,200 | 36億1339万 | -1.12% | 34.23 | 0.44 |
10/08 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 400 | 36億3096万 | -0.45% | 34.4 | 0.44 |
10/07 | 3,145 | 3,145 | 3,100 | 3,100 | -0.8% | 1,200 | 36億3096万 | -0.29% | 34.4 | 0.44 |
10/04 | 3,150 | 3,150 | 3,125 | 3,125 | -2.34% | 800 | 36億6025万 | +0.68% | 34.67 | 0.44 |
10/03 | 3,150 | 3,200 | 3,125 | 3,200 | 0% | 1,200 | 37億4809万 | +3.33% | 35.5 | 0.45 |
10/02 | 3,250 | 3,250 | 3,200 | 3,200 | 0% | 400 | 37億4809万 | +3.46% | 35.5 | 0.45 |
10/01 | 3,245 | 3,245 | 3,200 | 3,200 | -2.29% | 600 | 37億4809万 | +3.66% | 35.5 | 0.45 |
09/26 | 3,275 | 3,275 | 3,275 | 3,275 | +2.34% | 200 | 38億3594万 | +6.33% | 36.34 | 0.46 |
09/25 | 3,200 | 3,215 | 3,185 | 3,200 | -3.03% | 1,000 | 37億4809万 | +4.27% | 35.5 | 0.45 |
09/24 | 3,200 | 3,300 | 3,200 | 3,300 | +4.76% | 1,400 | 38億6522万 | +7.77% | 36.61 | 0.47 |
09/18 | 3,200 | 3,200 | 3,150 | 3,150 | -4.55% | 600 | 36億8953万 | +3.28% | 34.95 | 0.45 |
09/17 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 38億6522万 | +8.37% | 36.61 | 0.47 |
09/13 | 3,155 | 3,300 | 3,155 | 3,300 | +4.43% | 400 | 38億6522万 | +8.66% | 36.61 | 0.47 |
09/12 | 3,470 | 3,470 | 3,160 | 3,160 | -7.74% | 2,000 | 37億124万 | +4.32% | 35.06 | 0.45 |
09/11 | 3,345 | 3,450 | 3,325 | 3,425 | +3.79% | 2,000 | 40億1163万 | +13.15% | 38 | 0.48 |
09/10 | 3,100 | 3,300 | 3,100 | 3,300 | +6.62% | 2,200 | 38億6522万 | +9.56% | 36.61 | 0.47 |
09/09 | 3,050 | 3,095 | 3,050 | 3,095 | +4.92% | 800 | 36億2511万 | +3.13% | 34.34 | 0.44 |
09/04 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 34億5527万 | -1.57% | 32.73 | 0.42 |
09/03 | 2,950 | 2,950 | 2,950 | 2,950 | +0.17% | 400 | 34億5527万 | -1.63% | 32.73 | 0.42 |
09/02 | 2,945 | 2,945 | 2,945 | 2,945 | +0.51% | 200 | 34億4941万 | -1.9% | 32.68 | 0.42 |
08/29 | 2,930 | 2,930 | 2,930 | 2,930 | -2.33% | 200 | 34億3185万 | -2.46% | 32.51 | 0.41 |
08/28 | 2,985 | 3,000 | 2,985 | 3,000 | +3.99% | 800 | 35億1384万 | -0.23% | 33.29 | 0.42 |
08/26 | 2,885 | 2,885 | 2,885 | 2,885 | -0.52% | 200 | 33億7914万 | -4.06% | 32.01 | 0.41 |
08/23 | 2,925 | 2,925 | 2,900 | 2,900 | -0.85% | 1,000 | 33億9671万 | -3.72% | 32.18 | 0.41 |
08/22 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 200 | 34億2599万 | -3.05% | 32.46 | 0.41 |
08/08 | 2,925 | 2,925 | 2,925 | 2,925 | -1.68% | 400 | 34億2599万 | -3.27% | 32.46 | 0.41 |
08/07 | 3,025 | 3,025 | 2,975 | 2,975 | 0% | 400 | 34億8455万 | -1.72% | 33.01 | 0.42 |
08/06 | 2,975 | 3,000 | 2,975 | 2,975 | +0.34% | 600 | 34億8455万 | -1.82% | 33.01 | 0.42 |
08/05 | 3,000 | 3,000 | 2,965 | 2,965 | -4.2% | 1,000 | 34億7284万 | -2.18% | 32.9 | 0.42 |
08/01 | 3,095 | 3,095 | 3,095 | 3,095 | +1.31% | 200 | 36億2511万 | +1.94% | 34.34 | 0.44 |
07/25 | 3,005 | 3,055 | 3,005 | 3,055 | +1.33% | 400 | 35億7826万 | +0.66% | 33.9 | 0.43 |
07/19 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 600 | 35億3140万 | -0.69% | 33.45 | 0.43 |
07/16 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 200 | 35億3140万 | -0.76% | 33.45 | 0.43 |
07/12 | 3,015 | 3,015 | 3,015 | 3,015 | +0.17% | 400 | 35億3140万 | -0.79% | 33.45 | 0.43 |
07/09 | 3,010 | 3,010 | 3,010 | 3,010 | -0.5% | 400 | 35億2555万 | -1.12% | 33.4 | 0.43 |
07/05 | 2,975 | 3,025 | 2,975 | 3,025 | -2.42% | 800 | 35億4312万 | -0.82% | 33.56 | 0.43 |
07/04 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 36億3096万 | +1.51% | 34.4 | 0.44 |
07/03 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 36億3096万 | +1.44% | 34.4 | 0.44 |
07/02 | 3,050 | 3,100 | 3,050 | 3,100 | +1.64% | 400 | 36億3096万 | +1.27% | 34.4 | 0.44 |
07/01 | 3,025 | 3,050 | 3,025 | 3,050 | +0.83% | 800 | 35億7240万 | -0.46% | 33.84 | 0.43 |
06/27 | 3,025 | 3,025 | 3,025 | 3,025 | +0.83% | 200 | 35億4312万 | -1.47% | 33.56 | 0.43 |
06/21 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 35億1384万 | -2.47% | 33.29 | 0.42 |
06/20 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 2,200 | 35億1384万 | -2.66% | 33.29 | 0.42 |
06/17 | 3,010 | 3,010 | 3,010 | 3,010 | +0.17% | 600 | 35億2555万 | -2.46% | 33.4 | 0.43 |
06/14 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 200 | 35億1969万 | -2.69% | 33.34 | 0.43 |
06/13 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,200 | 35億1384万 | -3.04% | 33.29 | 0.42 |
06/12 | 3,000 | 3,000 | 3,000 | 3,000 | -0.83% | 200 | 35億1384万 | -3.23% | 33.29 | 0.42 |
06/11 | 3,025 | 3,025 | 3,025 | 3,025 | +0.67% | 200 | 35億4312万 | -2.58% | 33.56 | 0.43 |
06/10 | 3,005 | 3,005 | 3,005 | 3,005 | -3.06% | 400 | 35億1969万 | -3.41% | 33.34 | 0.43 |
06/07 | 3,050 | 3,100 | 3,050 | 3,100 | +3.33% | 400 | 36億3096万 | -0.58% | 34.4 | 0.44 |
06/06 | 3,000 | 3,000 | 3,000 | 3,000 | -1.64% | 400 | 35億1384万 | -3.85% | 33.29 | 0.42 |
06/05 | 3,045 | 3,050 | 3,045 | 3,050 | +1.67% | 600 | 35億7240万 | -2.43% | 33.84 | 0.43 |
06/03 | 3,000 | 3,050 | 3,000 | 3,000 | -3.23% | 2,000 | 35億1384万 | -4.28% | 33.29 | 0.42 |
05/31 | 3,250 | 3,250 | 3,100 | 3,100 | +0.81% | 600 | 36億3096万 | -1.31% | 34.69 | 0.44 |
05/29 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 200 | 36億168万 | -2.26% | 34.41 | 0.44 |
05/28 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 1,000 | 36億168万 | -2.13% | 34.41 | 0.44 |
05/24 | 3,075 | 3,075 | 3,075 | 3,075 | +1.65% | 400 | 36億168万 | -1.91% | 34.41 | 0.44 |
05/23 | 3,050 | 3,050 | 3,025 | 3,025 | -3.97% | 400 | 35億4312万 | -3.29% | 33.85 | 0.43 |
05/22 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 400 | 36億8953万 | +0.93% | 35.25 | 0.45 |
05/20 | 3,175 | 3,175 | 3,150 | 3,150 | +0.8% | 400 | 36億8953万 | +1.45% | 35.25 | 0.45 |
05/17 | 3,125 | 3,125 | 3,125 | 3,125 | -0.79% | 200 | 36億6025万 | +1.13% | 34.97 | 0.45 |
05/16 | 3,150 | 3,150 | 3,150 | 3,150 | -2.78% | 1,200 | 36億8953万 | +2.61% | 35.25 | 0.45 |
05/15 | 3,150 | 3,240 | 3,150 | 3,240 | +2.05% | 2,000 | 37億9494万 | +6.33% | 36.26 | 0.46 |
05/14 | 3,175 | 3,175 | 3,175 | 3,175 | -0.78% | 400 | 37億1881万 | +5.17% | 35.53 | 0.45 |
05/13 | 3,175 | 3,205 | 3,175 | 3,200 | +0.95% | 1,200 | 37億4809万 | +6.92% | 35.81 | 0.46 |
05/09 | 3,170 | 3,170 | 3,170 | 3,170 | +0.48% | 200 | 37億1295万 | +6.88% | 35.47 | 0.45 |
05/08 | 3,200 | 3,205 | 3,155 | 3,155 | +2.44% | 1,800 | 36億9538万 | +7.35% | 35.31 | 0.45 |
05/07 | 3,080 | 3,080 | 3,080 | 3,080 | +0.16% | 200 | 36億754万 | +5.7% | 34.47 | 0.44 |
05/02 | 3,050 | 3,075 | 3,050 | 3,075 | -2.38% | 1,800 | 36億168万 | +6.33% | 34.41 | 0.44 |
05/01 | 3,155 | 3,155 | 3,150 | 3,150 | 0% | 400 | 36億8953万 | +9.79% | 35.25 | 0.45 |
04/30 | 3,150 | 3,150 | 3,150 | 3,150 | +0.8% | 800 | 36億8953万 | +10.8% | 35.25 | 0.45 |
04/26 | 3,130 | 3,130 | 3,125 | 3,125 | -1.57% | 400 | 36億6025万 | +10.93% | 34.97 | 0.45 |
04/25 | 3,175 | 3,225 | 3,175 | 3,175 | 0% | 1,600 | 37億1881万 | +13.76% | 35.53 | 0.45 |
04/24 | 3,250 | 3,250 | 3,150 | 3,175 | +0.79% | 1,400 | 37億1881万 | +14.7% | 35.53 | 0.45 |
04/23 | 3,115 | 3,150 | 3,115 | 3,150 | -0.47% | 1,200 | 36億8953万 | +15.17% | 35.25 | 0.45 |
04/22 | 3,245 | 3,245 | 3,165 | 3,165 | -2.01% | 600 | 37億710万 | +17.09% | 35.42 | 0.45 |
04/19 | 3,075 | 3,230 | 3,060 | 3,230 | +1.73% | 3,000 | 37億8323万 | +21.25% | 36.14 | 0.46 |