株価チャート
2013/05/07~2013/09/26
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 |
---|
2014 | 6/24, 株式併合 1.04→1 |
2014 | 3/25, 株式分割 1→1.214 |
2013 |
09/26 | 164 | 175 | 164 | 171 | +3.11% | 115,728 | 32億1235万 | +11.6% | - | 3.16 |
09/25 | 174 | 174 | 162 | 166 | -3.98% | 151,507 | 31億1549万 | +8.95% | - | 3.07 |
09/24 | 166 | 175 | 161 | 172 | +7.49% | 380,982 | 32億4463万 | +13.47% | - | 3.19 |
09/20 | 151 | 160 | 151 | 160 | +6.25% | 144,281 | 30億1864万 | +5.56% | - | 2.97 |
09/19 | 149 | 151 | 149 | 151 | -0.56% | 111,533 | 28億4107万 | -1.3% | - | 2.8 |
09/18 | 153 | 153 | 150 | 152 | +2.31% | 91,254 | 28億5721万 | -0.74% | - | 2.81 |
09/17 | 148 | 150 | 148 | 148 | +1.17% | 82,047 | 27億9264万 | -3.61% | - | 2.75 |
09/13 | 148 | 148 | 147 | 147 | -0.58% | 19,812 | 27億6036万 | -5.34% | - | 2.72 |
09/12 | 148 | 148 | 147 | 148 | +0.58% | 39,625 | 27億7650万 | -5.4% | - | 2.73 |
09/11 | 148 | 148 | 147 | 147 | -0.58% | 47,200 | 27億6036万 | -6.54% | - | 2.72 |
09/10 | 147 | 148 | 146 | 148 | +1.18% | 49,415 | 27億7650万 | -7.18% | - | 2.73 |
09/09 | 148 | 149 | 146 | 146 | 0% | 82,630 | 27億4421万 | -8.83% | - | 2.7 |
09/06 | 150 | 151 | 146 | 146 | -2.3% | 96,498 | 27億4421万 | -9.96% | - | 2.7 |
09/05 | 148 | 150 | 148 | 149 | +1.75% | 80,532 | 28億878万 | -8.96% | - | 2.76 |
09/04 | 147 | 147 | 144 | 147 | 0% | 41,373 | 27億6036万 | -11.08% | - | 2.72 |
09/03 | 144 | 148 | 143 | 147 | +1.79% | 107,104 | 27億6036万 | -12.14% | - | 2.72 |
09/02 | 146 | 146 | 143 | 144 | -0.59% | 60,137 | 27億1193万 | -14.7% | - | 2.67 |
08/30 | 146 | 146 | 143 | 145 | 0% | 106,638 | 27億2807万 | -14.7% | - | 2.68 |
08/29 | 144 | 145 | 143 | 145 | +1.2% | 57,107 | 27億2807万 | -15.69% | - | 2.68 |
08/28 | 148 | 148 | 143 | 143 | -6.18% | 136,706 | 26億9579万 | -17.65% | - | 2.65 |
08/27 | 158 | 158 | 150 | 153 | -3.26% | 162,229 | 28億7335万 | -13.22% | - | 2.83 |
08/26 | 159 | 160 | 156 | 158 | 0% | 62,234 | 29億7021万 | -10.8% | - | 2.92 |
08/23 | 159 | 160 | 155 | 158 | -2.13% | 119,691 | 29億7021万 | -11.8% | - | 2.92 |
08/22 | 165 | 166 | 161 | 161 | -2.59% | 99,529 | 30億3478万 | -10.38% | - | 2.99 |
08/21 | 166 | 167 | 165 | 166 | 0% | 43,937 | 31億1549万 | -9.01% | - | 3.07 |
08/20 | 166 | 167 | 166 | 166 | -0.52% | 54,193 | 31億1549万 | -9.51% | - | 3.07 |
08/19 | 167 | 168 | 166 | 166 | -0.51% | 24,474 | 31億3163万 | -9.53% | - | 3.08 |
08/16 | 169 | 170 | 166 | 167 | -2.01% | 133,093 | 31億4778万 | -9.56% | - | 3.1 |
08/15 | 171 | 171 | 170 | 171 | 0% | 53,144 | 32億1235万 | -8.69% | - | 3.16 |
08/14 | 170 | 172 | 169 | 171 | -0.5% | 134,026 | 32億1235万 | -9.18% | - | 3.16 |
08/13 | 170 | 172 | 170 | 172 | +0.5% | 75,171 | 32億2849万 | -9.2% | - | 3.18 |
08/12 | 172 | 172 | 170 | 171 | -1.49% | 108,153 | 32億1235万 | -10.13% | - | 3.16 |
08/09 | 176 | 177 | 172 | 173 | -1.94% | 124,236 | 32億6077万 | -9.25% | - | 3.21 |
08/08 | 179 | 180 | 176 | 177 | -1.44% | 123,187 | 33億2534万 | -7.94% | - | 3.27 |
08/07 | 187 | 187 | 177 | 179 | -4.13% | 252,318 | 33億7377万 | -6.6% | - | 3.32 |
08/06 | 188 | 188 | 186 | 187 | -0.46% | 57,107 | 35億1905万 | -3.08% | - | 3.46 |
08/05 | 189 | 189 | 187 | 188 | 0% | 43,587 | 35億3519万 | -2.64% | - | 3.48 |
08/02 | 189 | 189 | 187 | 188 | 0% | 33,332 | 35億3519万 | -2.64% | - | 3.48 |
08/01 | 190 | 190 | 187 | 188 | -0.9% | 52,911 | 35億3519万 | -3.14% | - | 3.48 |
07/31 | 190 | 190 | 188 | 190 | +0.91% | 32,399 | 35億6748万 | -2.25% | - | 3.51 |
07/30 | 185 | 190 | 185 | 188 | +1.39% | 64,565 | 35億3519万 | -4.13% | - | 3.48 |
07/29 | 191 | 191 | 185 | 185 | -3.14% | 166,192 | 34億8677万 | -5.92% | - | 3.43 |
07/26 | 193 | 193 | 191 | 191 | -0.89% | 94,168 | 35億9976万 | -3.85% | - | 3.54 |
07/25 | 195 | 195 | 192 | 193 | +0.45% | 44,054 | 36億3205万 | -3.95% | - | 3.57 |
07/24 | 192 | 196 | 191 | 192 | +0.45% | 60,253 | 36億1591万 | -5.32% | - | 3.56 |
07/23 | 193 | 193 | 191 | 191 | -0.89% | 143,932 | 35億9976万 | -6.66% | - | 3.54 |
07/22 | 195 | 195 | 193 | 193 | 0% | 88,807 | 36億3205万 | -6.73% | - | 3.57 |
07/19 | 196 | 196 | 193 | 193 | -1.32% | 87,641 | 36億3205万 | -7.63% | - | 3.57 |
07/18 | 196 | 196 | 194 | 196 | 0% | 60,253 | 36億8048万 | -6.84% | - | 3.62 |
07/17 | 197 | 197 | 195 | 196 | -0.87% | 94,750 | 36億8048万 | -7.72% | - | 3.62 |
07/16 | 198 | 200 | 197 | 197 | 0% | 69,810 | 37億1276万 | -7.35% | - | 3.65 |
07/12 | 198 | 198 | 196 | 197 | -0.86% | 80,998 | 37億1276万 | -7.78% | - | 3.65 |
07/11 | 200 | 201 | 198 | 199 | 0% | 91,837 | 37億4505万 | -7.41% | - | 3.69 |
07/10 | 197 | 199 | 197 | 199 | +1.31% | 102,675 | 37億4505万 | -8.26% | - | 3.69 |
07/09 | 196 | 196 | 195 | 196 | +0.44% | 65,614 | 36億9662万 | -10.28% | - | 3.64 |
07/08 | 196 | 197 | 195 | 196 | +0.44% | 156,052 | 36億8048万 | -11.08% | - | 3.62 |
07/05 | 194 | 197 | 194 | 195 | +0.44% | 104,307 | 36億6433万 | -12.66% | - | 3.61 |
07/04 | 197 | 200 | 193 | 194 | -1.31% | 168,406 | 36億4819万 | -13.81% | - | 3.59 |
07/03 | 198 | 200 | 196 | 196 | +0.88% | 179,827 | 36億9662万 | -13.82% | - | 3.64 |
07/02 | 195 | 196 | 193 | 195 | +0.89% | 116,544 | 36億6433万 | -15.68% | - | 3.61 |
07/01 | 194 | 194 | 187 | 193 | 0% | 144,165 | 36億3205万 | -17.5% | - | 3.57 |
06/28 | 195 | 196 | 187 | 193 | +0.45% | 263,623 | 36億3205万 | -18.54% | - | 3.57 |
06/27 | 202 | 207 | 190 | 192 | -4.68% | 207,099 | 36億1591万 | -19.92% | - | 3.56 |
06/26 | 215 | 220 | 201 | 202 | -12.31% | 385,761 | 37億9347万 | -17.02% | - | 3.73 |
06/25 | 230 | 231 | 225 | 230 | 0% | 187,519 | 43億2618万 | -6.52% | - | 4.26 |
06/24 | 235 | 236 | 228 | 230 | -2.19% | 158,383 | 43億2618万 | -7.28% | - | 4.26 |
06/21 | 234 | 237 | 233 | 235 | -1.08% | 71,092 | 44億2303万 | -6.33% | - | 4.35 |
06/20 | 237 | 239 | 233 | 238 | +0.36% | 67,712 | 44億7146万 | -6.06% | - | 4.4 |
06/19 | 244 | 245 | 236 | 237 | -1.78% | 112,698 | 44億5531万 | -6.76% | - | 4.38 |
06/18 | 245 | 245 | 239 | 241 | +0.36% | 55,125 | 45億3603万 | -5.45% | - | 4.46 |
06/17 | 240 | 244 | 237 | 240 | +1.82% | 80,066 | 45億1988万 | -5.78% | - | 4.45 |
06/14 | 241 | 241 | 236 | 236 | 0% | 44,986 | 44億3917万 | -7.47% | - | 4.37 |
06/13 | 240 | 241 | 227 | 236 | -2.48% | 86,359 | 44億3917万 | -7.1% | - | 4.37 |
06/12 | 223 | 244 | 221 | 242 | +8.46% | 181,692 | 45億5217万 | -4.74% | - | 4.48 |
06/11 | 216 | 229 | 216 | 223 | -1.52% | 111,882 | 41億9704万 | -12.17% | - | 4.13 |
06/10 | 227 | 233 | 219 | 227 | +3.94% | 131,811 | 42億6161万 | -11.17% | - | 4.19 |
06/07 | 230 | 230 | 206 | 218 | -6.27% | 251,036 | 41億18万 | -14.53% | - | 4.04 |
06/06 | 238 | 250 | 232 | 233 | -6.23% | 121,089 | 43億7460万 | -8.81% | - | 4.31 |
06/05 | 236 | 257 | 236 | 248 | +3.21% | 103,841 | 46億6517万 | -2.37% | - | 4.59 |
06/04 | 254 | 254 | 229 | 240 | -5.72% | 179,711 | 45億1988万 | -5.04% | - | 4.45 |
06/03 | 257 | 258 | 252 | 255 | -1% | 63,050 | 47億9431万 | +1.13% | - | 4.72 |
05/31 | 260 | 263 | 249 | 257 | -1.32% | 112,815 | 48億4273万 | +2.97% | - | 4.77 |
05/30 | 268 | 268 | 258 | 261 | -1.62% | 84,611 | 49億730万 | +5.18% | - | 4.83 |
05/29 | 278 | 279 | 258 | 265 | -3.44% | 143,699 | 43億5997万 | +7.78% | - | 4.29 |
05/28 | 269 | 279 | 267 | 275 | 0% | 92,652 | 45億1518万 | +12.53% | - | 4.44 |
05/27 | 266 | 285 | 266 | 275 | +2.89% | 94,983 | 45億1518万 | +13.93% | - | 4.44 |
05/24 | 261 | 274 | 260 | 267 | +3.67% | 135,541 | 43億8819万 | +11.65% | - | 4.32 |
05/23 | 276 | 284 | 253 | 257 | -7.98% | 273,645 | 42億3298万 | +9.07% | - | 4.17 |
05/22 | 294 | 297 | 280 | 280 | -5.23% | 237,983 | 45億9984万 | +19.54% | - | 4.53 |
05/21 | 298 | 305 | 288 | 295 | -3.1% | 421,540 | 48億5381万 | +27.78% | - | 4.78 |
05/20 | 283 | 311 | 279 | 305 | +11.64% | 528,527 | 50億902万 | +34.19% | - | 4.93 |
05/17 | 275 | 283 | 259 | 273 | -0.63% | 365,132 | 44億8696万 | +22.36% | - | 4.42 |
05/16 | 245 | 279 | 245 | 275 | +12.28% | 737,490 | 45億1518万 | +24.81% | - | 4.44 |
05/15 | 249 | 251 | 244 | 245 | 0% | 302,082 | 40億2133万 | +12.69% | - | 3.96 |
05/14 | 236 | 245 | 235 | 245 | +4.01% | 166,308 | 40億2133万 | +13.74% | - | 3.96 |
05/13 | 233 | 245 | 233 | 235 | +2.24% | 202,670 | 38億6612万 | +9.86% | - | 3.8 |
05/10 | 234 | 239 | 224 | 230 | +1.13% | 234,836 | 37億8146万 | +8.47% | - | 3.72 |
05/09 | 245 | 249 | 227 | 227 | -9.86% | 300,684 | 37億3913万 | +7.76% | - | 3.68 |
05/08 | 252 | 254 | 241 | 252 | +6.14% | 459,999 | 41億4832万 | +20.13% | - | 4.08 |
05/07 | 223 | 239 | 223 | 238 | +6.95% | 385,178 | 39億845万 | +14.27% | - | 3.85 |