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 | 3,820 | 4,050 | 3,820 | 4,020 | +5.24% | 67,300 | 490億7384万 | +2.19% | 54.88 | 1.74 |
| 12/27 | 3,850 | 3,860 | 3,800 | 3,820 | -0.26% | 31,100 | 466億3236万 | -3% | 52.15 | 1.65 |
| 12/26 | 3,800 | 3,870 | 3,790 | 3,830 | 0% | 46,900 | 467億5443万 | -3.06% | 52.28 | 1.66 |
| 12/25 | 3,860 | 3,880 | 3,800 | 3,830 | -1.03% | 123,300 | 467億5443万 | -3.38% | 52.28 | 1.66 |
| 12/24 | 3,890 | 3,900 | 3,860 | 3,870 | +0.26% | 32,600 | 472億4273万 | -2.64% | 52.83 | 1.67 |
| 12/20 | 3,870 | 3,890 | 3,840 | 3,860 | +0.26% | 28,700 | 471億2065万 | -3.11% | 52.69 | 1.67 |
| 12/19 | 3,840 | 3,880 | 3,840 | 3,850 | +0.52% | 22,100 | 469億9858万 | -3.58% | 52.56 | 1.67 |
| 12/18 | 3,840 | 3,870 | 3,820 | 3,830 | 0% | 16,900 | 467億5443万 | -4.25% | 52.28 | 1.66 |
| 12/17 | 3,850 | 3,870 | 3,820 | 3,830 | -0.26% | 19,900 | 467億5443万 | -4.42% | 52.28 | 1.66 |
| 12/16 | 3,850 | 3,890 | 3,840 | 3,840 | 0% | 24,400 | 468億7650万 | -4.41% | 52.42 | 1.66 |
| 12/13 | 3,910 | 3,930 | 3,820 | 3,840 | -2.04% | 51,400 | 468億7650万 | -4.53% | 52.42 | 1.66 |
| 12/12 | 3,970 | 3,970 | 3,910 | 3,920 | -1.26% | 27,900 | 478億5310万 | -2.83% | 53.51 | 1.7 |
| 12/11 | 4,010 | 4,010 | 3,970 | 3,970 | -1% | 17,500 | 484億6347万 | -1.83% | 54.19 | 1.72 |
| 12/10 | 4,030 | 4,040 | 3,990 | 4,010 | -0.25% | 12,800 | 489億5177万 | -1.11% | 54.74 | 1.73 |
| 12/09 | 4,010 | 4,040 | 4,000 | 4,020 | +1.01% | 14,300 | 490億7384万 | -1.03% | 54.88 | 1.74 |
| 12/06 | 3,970 | 3,980 | 3,950 | 3,980 | +0.76% | 11,100 | 485億8554万 | -2.19% | 54.33 | 1.72 |
| 12/05 | 3,960 | 4,000 | 3,950 | 3,950 | -0.25% | 19,500 | 482億1932万 | -3.23% | 53.92 | 1.71 |
| 12/04 | 3,990 | 4,020 | 3,960 | 3,960 | -0.25% | 18,700 | 483億4140万 | -3.37% | 54.06 | 1.71 |
| 12/03 | 4,010 | 4,010 | 3,960 | 3,970 | -0.5% | 42,800 | 484億6347万 | -3.52% | 54.19 | 1.72 |
| 12/02 | 4,020 | 4,040 | 3,980 | 3,990 | -0.75% | 17,900 | 487億762万 | -3.34% | 54.47 | 1.73 |
| 11/29 | 4,010 | 4,030 | 3,990 | 4,020 | +0.75% | 15,600 | 490億7384万 | -2.85% | 54.88 | 1.74 |
| 11/28 | 4,020 | 4,030 | 3,980 | 3,990 | -0.25% | 24,400 | 487億762万 | -3.83% | 54.47 | 1.73 |
| 11/27 | 4,030 | 4,070 | 3,990 | 4,000 | -1.48% | 35,500 | 488億2969万 | -3.87% | 54.6 | 1.73 |
| 11/26 | 4,060 | 4,070 | 4,040 | 4,060 | -0.49% | 12,300 | 495億6214万 | -2.71% | 55.42 | 1.76 |
| 11/25 | 4,130 | 4,140 | 4,070 | 4,080 | -1.21% | 21,500 | 498億629万 | -2.49% | 55.7 | 1.76 |
| 11/22 | 4,150 | 4,180 | 4,100 | 4,130 | -0.48% | 31,100 | 504億1666万 | -1.53% | 56.38 | 1.79 |
| 11/21 | 4,150 | 4,190 | 4,130 | 4,150 | 0% | 14,300 | 506億6081万 | -1.28% | 56.65 | 1.8 |
| 11/20 | 4,120 | 4,160 | 4,090 | 4,150 | +0.97% | 25,300 | 506億6081万 | -1.47% | 56.65 | 1.8 |
| 11/19 | 4,080 | 4,150 | 4,080 | 4,110 | +0.24% | 21,800 | 501億7251万 | -2.65% | 56.11 | 1.78 |
| 11/18 | 4,160 | 4,160 | 4,080 | 4,100 | +0.49% | 26,500 | 500億5043万 | -3.16% | 55.97 | 1.77 |
| 11/15 | 4,040 | 4,100 | 4,030 | 4,080 | +1.24% | 34,400 | 498億629万 | -3.91% | 55.7 | 1.76 |
| 11/14 | 4,020 | 4,110 | 4,000 | 4,030 | +0.75% | 43,000 | 491億9591万 | -5.35% | 55.01 | 1.74 |
| 11/13 | 4,080 | 4,120 | 3,970 | 4,000 | -1.96% | 52,100 | 488億2969万 | -6.3% | 54.6 | 1.73 |
| 11/12 | 4,000 | 4,090 | 3,990 | 4,080 | +2.77% | 16,500 | 498億629万 | -4.67% | 55.7 | 1.76 |
| 11/11 | 4,130 | 4,140 | 3,950 | 3,970 | -3.64% | 40,700 | 484億6347万 | -7.44% | 54.19 | 1.72 |
| 11/08 | 4,130 | 4,160 | 4,120 | 4,120 | -1.44% | 13,300 | 502億9458万 | -4.32% | 56.24 | 1.78 |
| 11/07 | 4,180 | 4,230 | 4,170 | 4,180 | -1.42% | 22,400 | 510億2703万 | -3.13% | 57.06 | 1.81 |
| 11/06 | 4,160 | 4,260 | 4,160 | 4,240 | +1.44% | 14,000 | 517億5947万 | -1.92% | 57.88 | 1.83 |
| 11/05 | 4,210 | 4,240 | 4,150 | 4,180 | -0.71% | 13,200 | 510億2703万 | -3.55% | 57.06 | 1.81 |
| 11/01 | 4,270 | 4,320 | 4,180 | 4,210 | -2.09% | 20,900 | 513億9325万 | -3.22% | 57.47 | 1.82 |
| 10/31 | 4,390 | 4,390 | 4,300 | 4,300 | -1.38% | 24,600 | 524億9192万 | -1.51% | 58.7 | 1.86 |
| 10/30 | 4,390 | 4,430 | 4,350 | 4,360 | -0.23% | 22,100 | 532億2436万 | -0.32% | 59.52 | 1.89 |
| 10/29 | 4,320 | 4,430 | 4,300 | 4,370 | +1.39% | 52,100 | 533億4644万 | -0.25% | 59.65 | 1.89 |
| 10/28 | 4,250 | 4,330 | 4,250 | 4,310 | +1.65% | 13,200 | 526億1399万 | -1.78% | 58.84 | 1.86 |
| 10/25 | 4,260 | 4,270 | 4,230 | 4,240 | -1.17% | 19,100 | 517億5947万 | -3.55% | 57.88 | 1.83 |
| 10/24 | 4,260 | 4,310 | 4,210 | 4,290 | +0.23% | 24,200 | 523億6985万 | -2.59% | 58.56 | 1.86 |
| 10/23 | 4,330 | 4,350 | 4,270 | 4,280 | -0.7% | 29,900 | 522億4777万 | -2.97% | 58.43 | 1.85 |
| 10/22 | 4,320 | 4,340 | 4,280 | 4,310 | -0.46% | 18,300 | 526億1399万 | -2.42% | 58.84 | 1.86 |
| 10/21 | 4,370 | 4,370 | 4,280 | 4,330 | -0.23% | 26,900 | 528億5814万 | -2.08% | 59.11 | 1.87 |
| 10/18 | 4,390 | 4,390 | 4,290 | 4,340 | -0.46% | 22,900 | 529億8022万 | -1.94% | 59.25 | 1.88 |
| 10/17 | 4,400 | 4,430 | 4,320 | 4,360 | -0.23% | 39,300 | 532億2436万 | -1.62% | 59.52 | 1.89 |
| 10/16 | 4,390 | 4,410 | 4,350 | 4,370 | -0.68% | 24,100 | 533億4644万 | -1.62% | 59.65 | 1.89 |
| 10/15 | 4,420 | 4,440 | 4,340 | 4,400 | 0% | 38,900 | 537億1266万 | -0.72% | 60.06 | 1.9 |
| 10/11 | 4,420 | 4,440 | 4,360 | 4,400 | -0.23% | 38,800 | 537億1266万 | -0.43% | 60.06 | 1.9 |
| 10/10 | 4,380 | 4,460 | 4,350 | 4,410 | +0.68% | 59,000 | 538億3474万 | +0.14% | 60.2 | 1.91 |
| 10/09 | 4,290 | 4,410 | 4,240 | 4,380 | +2.1% | 39,500 | 534億6851万 | -0.16% | 59.79 | 1.89 |
| 10/08 | 4,270 | 4,340 | 4,230 | 4,290 | 0% | 56,700 | 523億6985万 | -1.79% | 58.56 | 1.86 |
| 10/07 | 4,270 | 4,320 | 4,230 | 4,290 | 0% | 46,300 | 523億6985万 | -1.38% | 58.56 | 1.86 |
| 10/04 | 4,350 | 4,390 | 4,250 | 4,290 | -2.28% | 37,600 | 523億6985万 | -1.02% | 58.56 | 1.86 |
| 10/03 | 4,300 | 4,440 | 4,300 | 4,390 | +0.69% | 35,800 | 535億9059万 | +1.62% | 59.93 | 1.9 |
| 10/02 | 4,390 | 4,420 | 4,290 | 4,360 | -0.23% | 55,900 | 532億2436万 | +1.35% | 59.52 | 1.89 |
| 10/01 | 4,520 | 4,580 | 4,340 | 4,370 | -3.1% | 160,900 | 533億4644万 | +1.94% | 59.65 | 1.89 |
| 09/30 | 4,520 | 4,600 | 4,510 | 4,510 | -1.96% | 69,000 | 550億5548万 | +5.69% | 61.57 | 1.95 |
| 09/27 | 4,560 | 4,640 | 4,560 | 4,600 | +0.22% | 60,100 | 561億5415万 | +8.49% | 62.8 | 1.99 |
| 09/26 | 4,450 | 4,610 | 4,420 | 4,590 | +2% | 56,100 | 560億3207万 | +9.05% | 62.66 | 1.99 |
| 09/25 | 4,550 | 4,560 | 4,440 | 4,500 | -1.1% | 58,900 | 549億3340万 | +7.63% | 61.43 | 1.95 |
| 09/24 | 4,600 | 4,640 | 4,520 | 4,550 | 0% | 101,600 | 555億4378万 | +9.4% | 62.11 | 1.97 |
| 09/20 | 4,480 | 4,560 | 4,470 | 4,550 | +1.11% | 35,200 | 555億4378万 | +10.01% | 62.11 | 1.97 |
| 09/19 | 4,470 | 4,500 | 4,460 | 4,500 | +1.12% | 18,300 | 549億3340万 | +9.36% | 61.43 | 1.95 |
| 09/18 | 4,490 | 4,500 | 4,430 | 4,450 | -0.22% | 33,100 | 543億2303万 | +8.59% | 60.75 | 1.93 |
| 09/17 | 4,470 | 4,510 | 4,410 | 4,460 | +0.9% | 32,000 | 544億4511万 | +9.26% | 60.88 | 1.93 |
| 09/13 | 4,410 | 4,440 | 4,370 | 4,420 | -0.23% | 37,100 | 539億5681万 | +8.79% | 60.34 | 1.91 |
| 09/12 | 4,440 | 4,520 | 4,410 | 4,430 | 0% | 47,300 | 540億7888万 | +9.49% | 60.47 | 1.92 |
| 09/11 | 4,580 | 4,590 | 4,420 | 4,430 | -1.56% | 154,500 | 540億7888万 | +9.98% | 60.47 | 1.92 |
| 09/10 | 4,770 | 4,780 | 4,470 | 4,500 | -2.39% | 162,100 | 549億3340万 | +12.16% | 61.43 | 1.95 |
| 09/09 | 4,690 | 4,700 | 4,400 | 4,610 | +11.62% | 110,400 | 562億7622万 | +15.42% | 62.93 | 1.99 |
| 09/06 | 4,130 | 4,170 | 4,080 | 4,130 | +1.72% | 38,000 | 504億1666万 | +3.98% | 56.38 | 1.79 |
| 09/05 | 4,060 | 4,060 | 4,020 | 4,060 | +1% | 9,500 | 495億6214万 | +2.24% | 55.42 | 1.76 |
| 09/04 | 4,010 | 4,050 | 3,990 | 4,020 | +0.5% | 11,600 | 490億7384万 | +1.36% | 54.88 | 1.74 |
| 09/03 | 3,980 | 4,070 | 3,950 | 4,000 | +2.83% | 16,500 | 488億2969万 | +0.91% | 54.6 | 1.73 |
| 09/02 | 3,910 | 3,910 | 3,830 | 3,890 | +1.3% | 7,500 | 474億8688万 | -1.87% | 53.1 | 1.68 |
| 08/30 | 3,960 | 3,960 | 3,840 | 3,840 | -1.79% | 7,600 | 468億7650万 | -3.1% | 52.42 | 1.66 |
| 08/29 | 3,940 | 3,950 | 3,900 | 3,910 | -0.26% | 2,700 | 477億3102万 | -1.49% | 53.38 | 1.69 |
| 08/28 | 3,900 | 3,930 | 3,820 | 3,920 | -0.76% | 12,300 | 478億5310万 | -1.36% | 53.51 | 1.7 |
| 08/27 | 3,980 | 3,980 | 3,930 | 3,950 | -0.75% | 4,900 | 482億1932万 | -0.8% | 53.92 | 1.71 |
| 08/26 | 3,940 | 4,000 | 3,910 | 3,980 | +2.58% | 7,400 | 485億8554万 | -0.25% | 54.33 | 1.72 |
| 08/23 | 3,890 | 3,950 | 3,860 | 3,880 | +1.57% | 9,300 | 473億6480万 | -2.95% | 52.97 | 1.68 |
| 08/22 | 3,820 | 3,850 | 3,810 | 3,820 | -0.52% | 4,600 | 466億3236万 | -4.79% | 52.15 | 1.65 |
| 08/21 | 3,900 | 3,930 | 3,820 | 3,840 | -1.03% | 15,700 | 468億7650万 | -4.76% | 52.42 | 1.66 |
| 08/20 | 3,880 | 4,050 | 3,870 | 3,880 | -2.02% | 16,400 | 473億6480万 | -4.2% | 52.97 | 1.68 |
| 08/19 | 4,000 | 4,000 | 3,810 | 3,960 | 0% | 9,500 | 483億4140万 | -2.68% | 54.06 | 1.71 |
| 08/16 | 4,000 | 4,020 | 3,960 | 3,960 | -1.98% | 9,100 | 483億4140万 | -3.13% | 54.06 | 1.71 |
| 08/15 | 4,070 | 4,080 | 4,040 | 4,040 | -0.74% | 3,000 | 493億1799万 | -1.56% | 55.15 | 1.75 |
| 08/14 | 4,070 | 4,070 | 4,040 | 4,070 | +0.74% | 2,600 | 496億8421万 | -1.14% | 55.56 | 1.76 |
| 08/13 | 4,060 | 4,070 | 3,990 | 4,040 | +1% | 6,300 | 493億1799万 | -2.16% | 55.15 | 1.75 |
| 08/12 | 4,060 | 4,060 | 4,000 | 4,000 | 0% | 5,600 | 488億2969万 | -3.47% | 54.6 | 1.73 |
| 08/09 | 3,980 | 4,040 | 3,980 | 4,000 | +0.5% | 4,200 | 488億2969万 | -3.98% | 54.6 | 1.73 |
| 08/08 | 3,980 | 4,060 | 3,970 | 3,980 | -0.75% | 7,400 | 485億8554万 | -4.81% | 54.33 | 1.72 |
| 08/07 | 4,030 | 4,080 | 4,010 | 4,010 | -1.23% | 4,900 | 489億5177万 | -4.34% | 54.74 | 1.73 |
| 08/06 | 4,080 | 4,080 | 3,980 | 4,060 | 0% | 5,900 | 495億6214万 | -3.4% | 55.42 | 1.76 |
