株価チャート
2013/05/07～2013/09/30
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 | 4/1, 株式併合 10→1 |
| 2013 |
| 09/30 | 920 | 920 | 880 | 880 | -1.12% | 4,800 | 9億8966万 | +4.64% | 3.91 | 8.63 |
| 09/27 | 880 | 900 | 880 | 890 | +2.3% | 3,400 | 10億91万 | +5.95% | 3.96 | 8.73 |
| 09/26 | 870 | 870 | 850 | 870 | -1.14% | 2,000 | 9億7841万 | +3.57% | 3.87 | 8.53 |
| 09/25 | 890 | 890 | 880 | 880 | 0% | 600 | 9億8966万 | +4.64% | 3.91 | 8.63 |
| 09/24 | 880 | 900 | 880 | 880 | +3.53% | 3,100 | 9億8966万 | +4.51% | 3.91 | 8.63 |
| 09/20 | 850 | 850 | 840 | 850 | 0% | 2,100 | 9億5592万 | +0.95% | 3.78 | 8.33 |
| 09/19 | 840 | 850 | 840 | 850 | -1.16% | 900 | 9億5592万 | +0.71% | 3.78 | 8.33 |
| 09/18 | 840 | 860 | 840 | 860 | +2.38% | 1,200 | 9億6717万 | +1.65% | 3.82 | 8.43 |
| 09/17 | 830 | 850 | 820 | 840 | +1.2% | 3,000 | 9億4468万 | -1.18% | 3.73 | 8.24 |
| 09/13 | 870 | 870 | 830 | 830 | -5.68% | 3,900 | 9億3343万 | -3.26% | 3.69 | 8.14 |
| 09/12 | 870 | 890 | 860 | 880 | 0% | 4,000 | 9億8966万 | +1.73% | 3.91 | 8.63 |
| 09/11 | 900 | 900 | 840 | 880 | +1.15% | 6,000 | 9億8966万 | +0.92% | 3.91 | 8.63 |
| 09/10 | 830 | 880 | 820 | 870 | +6.1% | 5,500 | 9億7841万 | -0.8% | 3.87 | 8.53 |
| 09/09 | 820 | 830 | 820 | 820 | +1.23% | 2,100 | 9億2218万 | -7.24% | 3.64 | 8.04 |
| 09/06 | 820 | 830 | 800 | 810 | 0% | 2,500 | 9億1094万 | -9.19% | 3.6 | 7.94 |
| 09/05 | 790 | 820 | 790 | 810 | +1.25% | 2,000 | 9億1094万 | -10% | 3.6 | 7.94 |
| 09/04 | 780 | 800 | 780 | 800 | +1.27% | 1,500 | 8億9969万 | -11.8% | 3.56 | 7.84 |
| 09/03 | 780 | 810 | 770 | 790 | +2.6% | 5,100 | 8億8844万 | -13.66% | 3.51 | 7.74 |
| 09/02 | 800 | 810 | 770 | 770 | -4.94% | 5,700 | 8億6595万 | -16.49% | 3.42 | 7.55 |
| 08/30 | 810 | 830 | 800 | 810 | +1.25% | 1,700 | 9億1094万 | -12.9% | 3.6 | 7.94 |
| 08/29 | 820 | 820 | 780 | 800 | -1.23% | 2,800 | 8億9969万 | -14.62% | 3.56 | 7.84 |
| 08/28 | 810 | 820 | 810 | 810 | -2.41% | 4,500 | 9億1094万 | -14.29% | 3.6 | 7.94 |
| 08/27 | 850 | 850 | 830 | 830 | -2.35% | 2,600 | 9億3343万 | -12.82% | 3.69 | 8.14 |
| 08/26 | 880 | 880 | 830 | 850 | -2.3% | 4,800 | 9億5592万 | -11.27% | 3.78 | 8.33 |
| 08/23 | 880 | 890 | 860 | 870 | +1.16% | 2,100 | 9億7841万 | -9.75% | 3.87 | 8.53 |
| 08/22 | 880 | 880 | 830 | 860 | -2.27% | 4,400 | 9億6717万 | -11.16% | 3.82 | 8.43 |
| 08/21 | 900 | 910 | 870 | 880 | -1.12% | 2,400 | 9億8966万 | -9.56% | 3.91 | 8.63 |
| 08/20 | 910 | 910 | 890 | 890 | -2.2% | 2,600 | 10億91万 | -8.9% | 3.96 | 8.73 |
| 08/19 | 890 | 920 | 890 | 910 | +2.25% | 3,200 | 10億2340万 | -7.14% | 4.04 | 8.92 |
| 08/16 | 880 | 900 | 870 | 890 | 0% | 4,100 | 10億91万 | -9.55% | 3.96 | 8.73 |
| 08/15 | 910 | 910 | 880 | 890 | -2.2% | 7,900 | 10億91万 | -9.74% | 3.96 | 8.73 |
| 08/14 | 940 | 940 | 880 | 910 | -3.19% | 25,800 | 10億2340万 | -7.99% | 4.04 | 8.92 |
| 08/13 | 1,100 | 1,110 | 890 | 940 | -10.48% | 115,200 | 10億5714万 | -5.15% | 4.18 | 9.22 |
| 08/12 | 1,020 | 1,060 | 1,010 | 1,050 | +3.96% | 6,500 | 11億8085万 | +5.85% | 4.67 | 10.29 |
| 08/09 | 1,020 | 1,040 | 1,000 | 1,010 | -3.81% | 1,400 | 11億3586万 | +2.33% | 4.49 | 9.9 |
| 08/08 | 1,030 | 1,050 | 1,030 | 1,050 | +5% | 1,900 | 11億8085万 | +6.71% | 4.67 | 10.29 |
| 08/07 | 1,040 | 1,040 | 980 | 1,000 | -3.85% | 2,600 | 11億2461万 | +2.15% | 4.44 | 9.8 |
| 08/06 | 1,020 | 1,050 | 1,010 | 1,040 | +0.97% | 5,400 | 11億6960万 | +6.56% | 4.62 | 10.2 |
| 08/05 | 1,030 | 1,030 | 1,020 | 1,030 | +3% | 700 | 11億5835万 | +5.97% | 4.58 | 10.1 |
| 08/02 | 1,000 | 1,020 | 1,000 | 1,000 | +1.01% | 1,200 | 11億2461万 | +3.52% | 4.44 | 9.8 |
| 08/01 | 1,020 | 1,020 | 990 | 990 | -1.98% | 1,200 | 11億1337万 | +2.91% | 4.4 | 9.71 |
| 07/30 | 990 | 1,010 | 990 | 1,010 | +5.21% | 2,100 | 11億3586万 | +5.21% | 4.49 | 9.9 |
| 07/29 | 960 | 960 | 950 | 960 | -1.03% | 1,400 | 10億7963万 | +0.42% | 4.27 | 9.41 |
| 07/26 | 960 | 970 | 960 | 970 | -2.02% | 200 | 10億9088万 | +1.68% | 4.31 | 9.51 |
| 07/25 | 970 | 990 | 950 | 990 | 0% | 1,500 | 11億1337万 | +3.88% | 4.4 | 9.71 |
| 07/24 | 990 | 990 | 990 | 990 | 0% | 300 | 11億1337万 | +4.1% | 4.4 | 9.71 |
| 07/23 | 990 | 1,000 | 980 | 990 | 0% | 1,100 | 11億1337万 | +4.43% | 4.4 | 9.71 |
| 07/22 | 1,000 | 1,020 | 990 | 990 | 0% | 5,300 | 11億1337万 | +4.76% | 4.4 | 9.71 |
| 07/19 | 980 | 1,010 | 970 | 990 | +1.02% | 6,000 | 11億1337万 | +5.1% | 4.4 | 9.71 |
| 07/18 | 980 | 980 | 980 | 980 | +1.03% | 100 | 11億212万 | +4.26% | 4.36 | 9.61 |
| 07/17 | 960 | 970 | 960 | 970 | -1.02% | 2,300 | 10億9088万 | +3.41% | 4.31 | 9.51 |
| 07/16 | 980 | 980 | 980 | 980 | 0% | 4,200 | 11億212万 | +4.7% | 4.36 | 9.61 |
| 07/12 | 1,000 | 1,000 | 970 | 980 | -2% | 1,200 | 11億212万 | +5.15% | 4.36 | 9.61 |
| 07/11 | 950 | 1,000 | 950 | 1,000 | +5.26% | 4,700 | 11億2461万 | +7.53% | 4.44 | 9.8 |
| 07/10 | 940 | 950 | 940 | 950 | -1.04% | 400 | 10億6838万 | +2.37% | 4.22 | 9.31 |
| 07/09 | 960 | 960 | 960 | 960 | 0% | 100 | 10億7963万 | +3.23% | 4.27 | 9.41 |
| 07/08 | 950 | 960 | 950 | 960 | +1.05% | 1,200 | 10億7963万 | +3.23% | 4.27 | 9.41 |
| 07/05 | 930 | 950 | 930 | 950 | +1.06% | 2,500 | 10億6838万 | +2.04% | 4.22 | 9.31 |
| 07/04 | 930 | 940 | 930 | 940 | +1.08% | 200 | 10億5714万 | +0.75% | 4.18 | 9.22 |
| 07/03 | 940 | 940 | 930 | 930 | 0% | 600 | 10億4589万 | -0.53% | 4.13 | 9.12 |
| 07/02 | 930 | 930 | 920 | 930 | +1.09% | 700 | 10億4589万 | -0.75% | 4.13 | 9.12 |
| 07/01 | 920 | 930 | 910 | 920 | -1.08% | 800 | 10億3465万 | -2.02% | 4.09 | 9.02 |
| 06/28 | 920 | 930 | 920 | 930 | +3.33% | 500 | 10億4537万 | -1.17% | 4.13 | 9.12 |
| 06/27 | 900 | 900 | 870 | 900 | +1.12% | 1,200 | 10億1165万 | -4.56% | 4 | 8.82 |
| 06/26 | 900 | 920 | 890 | 890 | -4.3% | 1,200 | 10億41万 | -6.12% | 3.96 | 8.73 |
| 06/25 | 890 | 930 | 860 | 930 | +2.2% | 1,700 | 10億4537万 | -2.31% | 4.13 | 9.12 |
| 06/24 | 890 | 910 | 890 | 910 | -1.09% | 2,900 | 10億2289万 | -4.71% | 4.04 | 8.92 |
| 06/21 | 920 | 930 | 900 | 920 | -3.16% | 1,300 | 10億3413万 | -4.17% | 4.09 | 9.02 |
| 06/20 | 910 | 950 | 910 | 950 | +2.15% | 1,100 | 10億6785万 | -1.35% | 4.22 | 9.31 |
| 06/19 | 920 | 930 | 920 | 930 | +1.09% | 600 | 10億4537万 | -3.83% | 4.13 | 9.12 |
| 06/18 | 920 | 920 | 920 | 920 | 0% | 100 | 10億3413万 | -5.35% | 4.09 | 9.02 |
| 06/17 | 900 | 920 | 900 | 920 | +1.1% | 200 | 10億3413万 | -5.64% | 4.09 | 9.02 |
| 06/14 | 890 | 910 | 890 | 910 | -4.21% | 1,000 | 10億2289万 | -6.95% | 4.04 | 8.92 |
| 06/12 | 900 | 950 | 900 | 950 | +3.26% | 1,300 | 10億6785万 | -3.26% | 4.22 | 9.31 |
| 06/11 | 920 | 920 | 920 | 920 | +1.1% | 200 | 10億3413万 | -6.6% | 4.09 | 9.02 |
| 06/10 | 910 | 910 | 890 | 910 | +1.11% | 1,000 | 10億2289万 | -7.99% | 4.04 | 8.92 |
| 06/07 | 840 | 900 | 800 | 900 | -1.1% | 4,900 | 10億1165万 | -9.46% | 4 | 8.82 |
| 06/06 | 950 | 950 | 910 | 910 | -6.19% | 1,700 | 10億2289万 | -8.73% | 4.04 | 8.92 |
| 06/05 | 980 | 980 | 960 | 970 | -1.02% | 2,000 | 10億9033万 | -2.9% | 4.31 | 9.51 |
| 06/04 | 950 | 980 | 950 | 980 | +1.03% | 1,500 | 11億157万 | -1.8% | 4.36 | 9.61 |
| 06/03 | 970 | 970 | 960 | 970 | -2.02% | 400 | 10億9033万 | -2.61% | 4.31 | 9.51 |
| 05/31 | 990 | 990 | 970 | 990 | -1% | 3,200 | 11億1282万 | -0.5% | 4.4 | 9.71 |
| 05/30 | 990 | 1,000 | 990 | 1,000 | +1.01% | 400 | 11億2406万 | +0.91% | 4.44 | 9.8 |
| 05/29 | 980 | 990 | 970 | 990 | +1.02% | 3,900 | 11億1282万 | +0.3% | 4.4 | 9.71 |
| 05/28 | 970 | 980 | 970 | 980 | +1.03% | 300 | 11億157万 | -0.41% | 4.36 | 9.61 |
| 05/27 | 960 | 970 | 950 | 970 | -1.02% | 1,700 | 10億9033万 | -0.82% | 4.31 | 9.51 |
| 05/24 | 960 | 990 | 960 | 980 | +1.03% | 6,000 | 11億157万 | +0.72% | 4.36 | 9.61 |
| 05/23 | 1,030 | 1,030 | 910 | 970 | -4.9% | 17,300 | 10億9033万 | +0.31% | 4.31 | 9.51 |
| 05/22 | 1,000 | 1,030 | 990 | 1,020 | +0.99% | 1,200 | 11億4654万 | +6.03% | 4.53 | 10 |
| 05/21 | 980 | 1,010 | 980 | 1,010 | +1% | 700 | 11億3530万 | +5.76% | 4.49 | 9.9 |
| 05/20 | 1,000 | 1,020 | 1,000 | 1,000 | -1.96% | 4,700 | 11億2406万 | +5.49% | 4.44 | 9.8 |
| 05/17 | 1,020 | 1,020 | 1,000 | 1,020 | +0.99% | 2,600 | 11億4654万 | +8.4% | 4.53 | 10 |
| 05/16 | 1,010 | 1,020 | 970 | 1,010 | -2.88% | 8,200 | 11億3530万 | +8.25% | 4.49 | 9.9 |
| 05/15 | 1,150 | 1,210 | 1,000 | 1,040 | -0.95% | 50,000 | 11億6902万 | +12.55% | 4.62 | 10.2 |
| 05/14 | 1,000 | 1,050 | 990 | 1,050 | +5% | 16,200 | 11億8026万 | +14.88% | 4.67 | 10.29 |
| 05/13 | 990 | 1,000 | 970 | 1,000 | 0% | 3,200 | 11億2406万 | +10.62% | 4.44 | 9.8 |
| 05/10 | 1,020 | 1,020 | 990 | 1,000 | -1.96% | 4,500 | 11億2406万 | +11.73% | 4.44 | 9.8 |
| 05/09 | 1,020 | 1,020 | 1,000 | 1,020 | +0.99% | 7,500 | 11億4654万 | +15.12% | 4.53 | 10 |
| 05/08 | 1,030 | 1,030 | 970 | 1,010 | -0.98% | 11,000 | 11億3530万 | +15.3% | 4.49 | 9.9 |
| 05/07 | 1,030 | 1,030 | 990 | 1,020 | -0.97% | 11,500 | 11億4654万 | +17.51% | 4.53 | 10 |
