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 |
---|
2014 | 3/24, 株式分割 1→100 |
2013 |
12/30 | 223 | 231 | 219 | 229 | +2.6% | 29,300 | 22億8858万 | +2.05% | 8.81 | 1.55 |
12/27 | 223 | 228 | 220 | 223 | -2.28% | 13,100 | 22億3051万 | -0.54% | 8.59 | 1.51 |
12/26 | 219 | 228 | 215 | 228 | +6.59% | 42,200 | 22億8257万 | +1.79% | 8.79 | 1.55 |
12/25 | 206 | 215 | 206 | 214 | +2.34% | 28,700 | 21億4141万 | -4.08% | 8.24 | 1.45 |
12/24 | 214 | 217 | 206 | 209 | -3.51% | 60,900 | 20億9236万 | -6.28% | 8.05 | 1.42 |
12/20 | 215 | 217 | 211 | 217 | -3.65% | 14,400 | 21億6844万 | -2.43% | 8.35 | 1.47 |
12/19 | 208 | 227 | 208 | 225 | +5.59% | 39,100 | 22億5054万 | +1.26% | 8.66 | 1.52 |
12/18 | 208 | 215 | 201 | 213 | -2.34% | 57,600 | 21億3140万 | -3.67% | 8.2 | 1.44 |
12/17 | 221 | 226 | 208 | 218 | -3.54% | 26,300 | 21億8246万 | -1.8% | 8.4 | 1.48 |
12/16 | 237 | 243 | 226 | 226 | -6.11% | 51,200 | 22億6255万 | +1.8% | 8.71 | 1.53 |
12/13 | 238 | 245 | 233 | 241 | -0.82% | 47,100 | 24億971万 | +8.91% | 9.28 | 1.63 |
12/12 | 235 | 245 | 235 | 243 | +1.63% | 29,600 | 24億2974万 | +10.32% | 9.35 | 1.65 |
12/11 | 242 | 245 | 235 | 239 | -2.53% | 52,400 | 23億9069万 | +9.54% | 9.2 | 1.62 |
12/10 | 250 | 250 | 234 | 245 | -2.12% | 58,000 | 24億5276万 | +13.95% | 9.44 | 1.66 |
12/09 | 250 | 256 | 245 | 250 | +5.7% | 145,400 | 25億582万 | +18.63% | 9.64 | 1.7 |
12/06 | 232 | 239 | 226 | 237 | +5.76% | 85,600 | 23億7067万 | +14.4% | 9.12 | 1.61 |
12/05 | 221 | 224 | 214 | 224 | +0.4% | 48,000 | 22億4153万 | +9.75% | 8.63 | 1.52 |
12/04 | 221 | 226 | 220 | 223 | -1.46% | 45,100 | 22億3251万 | +10.4% | 8.59 | 1.51 |
12/03 | 216 | 237 | 216 | 226 | +4.82% | 64,100 | 22億6555万 | +13.72% | 8.72 | 1.53 |
12/02 | 212 | 216 | 211 | 216 | +1.74% | 51,700 | 21億6143万 | +9.59% | 8.32 | 1.46 |
11/29 | 209 | 215 | 209 | 212 | +1.05% | 16,900 | 21億2439万 | +8.82% | 8.18 | 1.44 |
11/28 | 209 | 215 | 209 | 210 | -1.41% | 17,700 | 21億237万 | +8.81% | 8.09 | 1.42 |
11/27 | 212 | 219 | 210 | 213 | -2.61% | 24,900 | 21億3240万 | +11.52% | 8.21 | 1.44 |
11/26 | 212 | 219 | 205 | 219 | +3.11% | 38,000 | 21億8947万 | +15.71% | 8.43 | 1.48 |
11/25 | 222 | 223 | 212 | 212 | -3.37% | 48,100 | 21億2339万 | +13.42% | 8.17 | 1.44 |
11/22 | 216 | 225 | 210 | 220 | -0.45% | 58,600 | 21億9748万 | +18.65% | 8.46 | 1.49 |
11/21 | 209 | 240 | 205 | 221 | +7.56% | 160,700 | 22億749万 | +21.15% | 8.5 | 1.5 |
11/20 | 210 | 210 | 203 | 205 | -1.16% | 42,800 | 20億5231万 | +14.53% | 7.9 | 1.39 |
11/19 | 199 | 210 | 197 | 207 | +5.55% | 42,000 | 20億7634万 | +17.18% | 7.99 | 1.41 |
11/18 | 207 | 215 | 195 | 197 | -6.87% | 83,600 | 19億6722万 | +12.29% | 7.57 | 1.33 |
11/15 | 205 | 213 | 205 | 211 | +0.96% | 61,100 | 21億1238万 | +21.26% | 8.13 | 1.43 |
11/14 | 202 | 215 | 202 | 209 | -5.86% | 179,000 | 20億9236万 | +22.22% | 8.05 | 1.42 |
11/13 | 220 | 229 | 211 | 222 | -1.33% | 140,000 | 22億2250万 | +31.36% | 8.55 | 1.51 |
11/12 | 212 | 240 | 210 | 225 | +8.64% | 284,400 | 22億5254万 | +35.54% | 8.67 | 1.53 |
11/11 | 229 | 269 | 195 | 207 | -5.39% | 626,600 | 20億7334万 | +27.06% | 7.98 | 1.4 |
11/08 | 193 | 230 | 181 | 219 | +12.89% | 438,200 | 21億9147万 | +35.96% | 8.44 | 1.48 |
11/07 | 153 | 194 | 153 | 194 | +25.99% | 237,700 | 19億4119万 | +22.72% | 7.47 | 1.31 |
11/06 | 152 | 154 | 151 | 154 | +0.98% | 8,900 | 15億4073万 | -1.97% | 5.93 | 1.04 |
11/05 | 151 | 152 | 147 | 152 | -0.39% | 19,300 | 15億2572万 | -3.54% | 5.87 | 1.03 |
11/01 | 156 | 156 | 152 | 153 | -3.53% | 9,700 | 15億3172万 | -3.77% | 5.9 | 1.04 |
10/31 | 160 | 161 | 156 | 159 | -0.69% | 4,300 | 15億8779万 | -0.25% | 6.11 | 1.08 |
10/30 | 163 | 164 | 160 | 160 | -1.72% | 7,100 | 15億9880万 | +0.44% | 6.15 | 1.08 |
10/29 | 161 | 165 | 160 | 163 | -0.31% | 15,700 | 16億2683万 | +1.56% | 6.26 | 1.1 |
10/28 | 166 | 169 | 163 | 163 | -2.34% | 22,100 | 16億3184万 | +2.52% | 6.28 | 1.11 |
10/25 | 174 | 174 | 163 | 167 | -2.11% | 28,600 | 16億7088万 | +4.97% | 6.43 | 1.13 |
10/24 | 171 | 171 | 161 | 171 | +2.4% | 13,200 | 17億692万 | +7.91% | 6.57 | 1.16 |
10/23 | 164 | 177 | 164 | 167 | +2.15% | 50,300 | 16億6688万 | +6.05% | 6.42 | 1.13 |
10/22 | 164 | 165 | 160 | 163 | +0.74% | 13,700 | 16億3184万 | +4.49% | 6.28 | 1.11 |
10/21 | 157 | 162 | 156 | 162 | +3.59% | 20,500 | 16億1982万 | +3.72% | 6.23 | 1.1 |
10/18 | 153 | 156 | 151 | 156 | +3.44% | 21,900 | 15億6376万 | +0.13% | 6.02 | 1.06 |
10/17 | 151 | 153 | 151 | 151 | +0.13% | 7,100 | 15億1170万 | -2.58% | 5.82 | 1.02 |
10/16 | 149 | 153 | 149 | 151 | -1.44% | 9,800 | 15億970万 | -2.08% | 5.81 | 1.02 |
10/15 | 155 | 155 | 148 | 153 | -1.29% | 16,200 | 15億3172万 | -0.65% | 5.9 | 1.04 |
10/11 | 158 | 158 | 153 | 155 | 0% | 12,300 | 15億5175万 | +1.31% | 5.97 | 1.05 |
10/10 | 150 | 155 | 150 | 155 | +1.31% | 7,100 | 15億5175万 | +1.97% | 5.97 | 1.05 |
10/09 | 141 | 154 | 141 | 153 | +7.44% | 23,300 | 15億3172万 | +1.32% | 5.9 | 1.04 |
10/08 | 141 | 144 | 140 | 142 | -2.6% | 21,200 | 14億2560万 | -5.07% | 5.49 | 0.97 |
10/07 | 152 | 154 | 146 | 146 | -5% | 30,300 | 14億6365万 | -2.53% | 5.63 | 0.99 |
10/04 | 154 | 158 | 152 | 154 | -3.15% | 20,700 | 15億4073万 | +3.29% | 5.93 | 1.04 |
10/03 | 161 | 161 | 157 | 159 | -1.06% | 12,100 | 15億9079万 | +7.36% | 6.12 | 1.08 |
10/02 | 172 | 172 | 158 | 161 | -4.97% | 42,700 | 16億781万 | +10% | 6.19 | 1.09 |
10/01 | 176 | 179 | 169 | 169 | -3.81% | 34,400 | 16億9190万 | +16.55% | 6.51 | 1.15 |
09/30 | 169 | 182 | 168 | 176 | +4.58% | 63,400 | 17億5898万 | +22.01% | 6.77 | 1.19 |
09/27 | 158 | 170 | 158 | 168 | +3.77% | 39,900 | 16億8189万 | +18.31% | 6.47 | 1.14 |
09/26 | 156 | 162 | 152 | 162 | +1.19% | 23,000 | 16億2082万 | +14.82% | 6.24 | 1.1 |
09/25 | 169 | 169 | 160 | 160 | -5.33% | 46,300 | 16億180万 | +14.29% | 6.17 | 1.08 |
09/24 | 157 | 171 | 154 | 169 | +10.31% | 61,100 | 16億9190万 | +21.58% | 6.51 | 1.15 |
09/20 | 155 | 156 | 151 | 153 | +1.46% | 36,600 | 15億3373万 | +11.01% | 5.9 | 1.04 |
09/19 | 151 | 153 | 146 | 151 | +0.27% | 36,100 | 15億1170万 | +9.42% | 5.82 | 1.02 |
09/18 | 143 | 151 | 143 | 151 | +5.31% | 43,700 | 15億770万 | +9.93% | 5.8 | 1.02 |
09/17 | 148 | 148 | 141 | 143 | -4.28% | 47,600 | 14億3161万 | +3.62% | 5.51 | 0.97 |
09/13 | 151 | 155 | 145 | 149 | +0.95% | 61,700 | 14億9568万 | +7.48% | 5.76 | 1.01 |
09/12 | 159 | 159 | 147 | 148 | -6.74% | 59,700 | 14億8167万 | +5.71% | 5.7 | 1 |
09/11 | 141 | 160 | 139 | 159 | +14.01% | 108,800 | 15億8879万 | +12.55% | 6.12 | 1.08 |
09/10 | 139 | 141 | 137 | 139 | +2.28% | 40,500 | 13億9357万 | -1.28% | 5.36 | 0.94 |
09/09 | 145 | 145 | 136 | 136 | +3.97% | 50,100 | 13億6253万 | -4.15% | 5.24 | 0.92 |
09/06 | 133 | 133 | 128 | 131 | -3.39% | 26,400 | 13億1047万 | -8.46% | 5.04 | 0.89 |
09/05 | 131 | 142 | 131 | 136 | +3.44% | 29,300 | 13億5653万 | -5.9% | 5.22 | 0.92 |
09/04 | 131 | 135 | 130 | 131 | +1.55% | 20,800 | 13億1148万 | -9.66% | 5.05 | 0.89 |
09/03 | 136 | 136 | 127 | 129 | -3.01% | 14,500 | 12億9145万 | -11.64% | 4.97 | 0.87 |
09/02 | 128 | 133 | 121 | 133 | +3.91% | 29,400 | 13億3150万 | -9.52% | 5.12 | 0.9 |
08/30 | 127 | 130 | 125 | 128 | +1.43% | 9,700 | 12億8144万 | -13.51% | 4.93 | 0.87 |
08/29 | 124 | 128 | 124 | 126 | +1.77% | 8,200 | 12億6342万 | -15.3% | 4.86 | 0.86 |
08/28 | 127 | 128 | 122 | 124 | -2.67% | 16,300 | 12億4140万 | -17.33% | 4.78 | 0.84 |
08/27 | 127 | 129 | 126 | 127 | +0.31% | 11,400 | 12億7543万 | -16.18% | 4.91 | 0.86 |
08/26 | 134 | 134 | 125 | 127 | -4.87% | 37,900 | 12億7143万 | -16.99% | 4.89 | 0.86 |
08/23 | 134 | 137 | 133 | 134 | -0.89% | 22,700 | 13億3650万 | -13.87% | 5.14 | 0.91 |
08/22 | 137 | 140 | 134 | 135 | -2.74% | 17,900 | 13億4852万 | -13.65% | 5.19 | 0.91 |
08/21 | 139 | 143 | 137 | 139 | -2.12% | 28,700 | 13億8656万 | -12.34% | 5.34 | 0.94 |
08/20 | 140 | 143 | 138 | 142 | +1.43% | 21,600 | 14億1659万 | -11.01% | 5.45 | 0.96 |
08/19 | 141 | 142 | 140 | 140 | -0.85% | 37,200 | 13億9657万 | -12.26% | 5.38 | 0.95 |
08/16 | 145 | 146 | 140 | 141 | -2.56% | 42,800 | 14億858万 | -12.06% | 5.42 | 0.95 |
08/15 | 145 | 151 | 143 | 144 | +0.21% | 111,800 | 14億4563万 | -9.75% | 5.56 | 0.98 |
08/14 | 150 | 154 | 141 | 144 | -19.04% | 369,200 | 14億4262万 | -9.94% | 5.55 | 0.98 |
08/13 | 166 | 188 | 166 | 178 | +9.88% | 183,800 | 17億8201万 | +11.25% | 6.86 | 1.21 |
08/12 | 175 | 180 | 155 | 162 | -6.36% | 79,400 | 16億2183万 | +1.89% | 6.24 | 1.1 |
08/09 | 167 | 173 | 166 | 173 | +3.04% | 40,300 | 17億3195万 | +8.81% | 6.67 | 1.17 |
08/08 | 161 | 169 | 160 | 168 | +2% | 25,600 | 16億8089万 | +6.27% | 6.47 | 1.14 |
08/07 | 166 | 167 | 160 | 165 | -1.2% | 23,600 | 16億4785万 | +4.18% | 6.34 | 1.12 |
08/06 | 168 | 168 | 162 | 167 | +4.19% | 31,600 | 16億6788万 | +6.11% | 6.42 | 1.13 |