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 |
---|
2013 |
12/30 | 539 | 551 | 539 | 545 | +3.02% | 47,000 | 203億765万 | +5.01% | 11.08 | 0.4 |
12/27 | 519 | 529 | 517 | 529 | +2.32% | 59,000 | 197億1146万 | +1.93% | 10.75 | 0.39 |
12/26 | 503 | 517 | 501 | 517 | +3.82% | 28,000 | 192億6432万 | -0.39% | 10.51 | 0.38 |
12/25 | 503 | 503 | 493 | 498 | -1.58% | 30,000 | 185億5635万 | -4.23% | 10.12 | 0.37 |
12/24 | 511 | 511 | 504 | 506 | -0.59% | 25,000 | 188億5444万 | -3.07% | 10.29 | 0.37 |
12/20 | 521 | 523 | 509 | 509 | -2.3% | 39,000 | 189億6623万 | -2.68% | 10.35 | 0.38 |
12/19 | 515 | 521 | 513 | 521 | +0.58% | 41,000 | 194億1337万 | -0.57% | 10.59 | 0.39 |
12/18 | 517 | 522 | 517 | 518 | +1.17% | 31,000 | 193億158万 | -1.33% | 10.53 | 0.38 |
12/17 | 516 | 520 | 510 | 512 | +0.2% | 19,000 | 190億7801万 | -2.66% | 10.41 | 0.38 |
12/16 | 517 | 524 | 510 | 511 | -1.16% | 41,000 | 190億4075万 | -2.85% | 10.39 | 0.38 |
12/13 | 518 | 521 | 515 | 517 | -0.39% | 88,000 | 192億6432万 | -1.9% | 10.51 | 0.38 |
12/12 | 520 | 520 | 517 | 519 | -0.19% | 5,000 | 193億3884万 | -1.33% | 10.55 | 0.38 |
12/11 | 525 | 525 | 520 | 520 | -0.95% | 52,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
12/10 | 524 | 525 | 523 | 525 | +0.38% | 41,000 | 195億6241万 | -0.19% | 10.67 | 0.39 |
12/09 | 520 | 524 | 520 | 523 | +0.58% | 20,000 | 194億8789万 | -0.57% | 10.63 | 0.39 |
12/06 | 521 | 524 | 520 | 520 | -0.38% | 21,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
12/05 | 530 | 530 | 522 | 522 | +0.38% | 8,000 | 194億5063万 | -0.76% | 10.61 | 0.39 |
12/04 | 518 | 522 | 517 | 520 | 0% | 20,000 | 193億7611万 | -0.95% | 10.57 | 0.38 |
12/03 | 527 | 527 | 520 | 520 | +0.58% | 17,000 | 193億7611万 | -1.14% | 10.57 | 0.38 |
12/02 | 523 | 532 | 517 | 517 | -0.77% | 22,000 | 192億6432万 | -1.71% | 10.51 | 0.38 |
11/29 | 514 | 521 | 514 | 521 | +0.77% | 7,000 | 194億1337万 | -1.14% | 10.59 | 0.39 |
11/28 | 517 | 520 | 514 | 517 | -0.39% | 35,000 | 192億6432万 | -1.9% | 10.51 | 0.38 |
11/27 | 523 | 527 | 516 | 519 | -1.14% | 41,000 | 193億3884万 | -1.7% | 10.55 | 0.38 |
11/26 | 531 | 537 | 525 | 525 | +0.38% | 23,000 | 195億6241万 | -0.76% | 10.67 | 0.39 |
11/25 | 546 | 546 | 520 | 523 | -2.79% | 36,000 | 194億8789万 | -1.32% | 10.63 | 0.39 |
11/22 | 548 | 548 | 531 | 538 | -1.82% | 27,000 | 200億4682万 | +1.32% | 10.94 | 0.4 |
11/21 | 536 | 548 | 536 | 548 | +2.24% | 31,000 | 204億1944万 | +3.2% | 11.14 | 0.41 |
11/20 | 535 | 536 | 530 | 536 | 0% | 16,000 | 199億7229万 | +0.94% | 10.9 | 0.4 |
11/19 | 532 | 538 | 532 | 536 | -0.19% | 13,000 | 199億7229万 | +0.94% | 10.9 | 0.4 |
11/18 | 539 | 539 | 534 | 537 | -1.83% | 34,000 | 200億956万 | +1.32% | 10.92 | 0.4 |
11/15 | 544 | 548 | 543 | 547 | +1.67% | 39,000 | 203億8217万 | +3.4% | 11.12 | 0.4 |
11/14 | 535 | 540 | 530 | 538 | +1.13% | 27,000 | 200億4682万 | +1.89% | 10.94 | 0.4 |
11/13 | 525 | 537 | 525 | 532 | +1.53% | 27,000 | 198億2325万 | +1.14% | 10.81 | 0.39 |
11/12 | 520 | 525 | 520 | 524 | +0.77% | 14,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
11/11 | 510 | 520 | 509 | 520 | +1.96% | 14,000 | 193億7611万 | -0.76% | 10.57 | 0.38 |
11/08 | 509 | 511 | 506 | 510 | -0.2% | 13,000 | 190億349万 | -2.67% | 10.37 | 0.38 |
11/07 | 513 | 513 | 509 | 511 | -1.73% | 8,000 | 190億4075万 | -2.48% | 10.39 | 0.38 |
11/06 | 515 | 520 | 505 | 520 | -0.76% | 10,000 | 193億7611万 | -0.95% | 10.57 | 0.38 |
11/05 | 523 | 525 | 521 | 524 | +2.14% | 21,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
11/01 | 527 | 527 | 508 | 513 | -1.72% | 26,000 | 191億1527万 | -2.29% | 10.43 | 0.38 |
10/31 | 515 | 522 | 515 | 522 | +1.16% | 27,000 | 194億5063万 | -0.57% | 10.61 | 0.39 |
10/30 | 527 | 527 | 512 | 516 | -3.91% | 33,000 | 192億2706万 | -1.71% | 10.49 | 0.38 |
10/29 | 534 | 537 | 515 | 537 | +1.13% | 50,000 | 200億956万 | +2.48% | 10.92 | 0.4 |
10/28 | 535 | 535 | 529 | 531 | -0.19% | 20,000 | 197億8599万 | +1.53% | 10.79 | 0.39 |
10/25 | 525 | 532 | 520 | 532 | +1.53% | 21,000 | 198億2325万 | +1.72% | 10.81 | 0.39 |
10/24 | 525 | 525 | 516 | 524 | -0.95% | 35,000 | 195億2515万 | +0.38% | 10.65 | 0.39 |
10/23 | 550 | 550 | 526 | 529 | -3.82% | 21,000 | 197億1146万 | +1.34% | 10.75 | 0.39 |
10/22 | 546 | 550 | 546 | 550 | +0.73% | 26,000 | 204億9396万 | +5.57% | 11.18 | 0.41 |
10/21 | 550 | 551 | 542 | 546 | -0.73% | 29,000 | 203億4491万 | +5.2% | 11.1 | 0.4 |
10/18 | 540 | 551 | 540 | 550 | +1.48% | 80,000 | 204億9396万 | +6.38% | 11.18 | 0.41 |
10/17 | 545 | 545 | 540 | 542 | +0.37% | 47,000 | 201億9586万 | +5.24% | 11.02 | 0.4 |
10/16 | 534 | 540 | 530 | 540 | +0.37% | 24,000 | 201億2134万 | +5.26% | 10.98 | 0.4 |
10/15 | 526 | 538 | 525 | 538 | +2.67% | 57,000 | 200億4682万 | +5.28% | 10.94 | 0.4 |
10/11 | 509 | 525 | 509 | 524 | +2.95% | 24,000 | 195億2515万 | +2.95% | 10.65 | 0.39 |
10/10 | 509 | 518 | 509 | 509 | -0.2% | 24,000 | 189億6623万 | +0.2% | 10.35 | 0.38 |
10/09 | 503 | 510 | 499 | 510 | +1.39% | 12,000 | 190億349万 | +0.59% | 10.37 | 0.38 |
10/08 | 496 | 507 | 495 | 503 | +0.6% | 13,000 | 187億4266万 | -0.59% | 10.23 | 0.37 |
10/07 | 500 | 500 | 499 | 500 | -0.6% | 15,000 | 186億3087万 | -0.79% | 10.16 | 0.37 |
10/04 | 508 | 513 | 498 | 503 | -0.98% | 22,000 | 187億4266万 | -0.2% | 10.23 | 0.37 |
10/03 | 508 | 515 | 505 | 508 | -1.93% | 18,000 | 189億2897万 | +0.99% | 10.33 | 0.38 |
10/02 | 525 | 525 | 496 | 518 | -1.52% | 37,000 | 193億158万 | +3.19% | 10.53 | 0.38 |
10/01 | 526 | 526 | 526 | 526 | 0% | 9,000 | 195億9968万 | +4.99% | 10.69 | 0.39 |
09/30 | 521 | 535 | 517 | 526 | +0.38% | 26,000 | 195億9968万 | +5.2% | 10.69 | 0.39 |
09/27 | 516 | 524 | 516 | 524 | +0.58% | 28,000 | 195億2515万 | +5.22% | 10.65 | 0.39 |
09/26 | 508 | 527 | 504 | 521 | +0.39% | 24,000 | 194億1337万 | +5.04% | 10.59 | 0.39 |
09/25 | 502 | 519 | 502 | 519 | +3.39% | 20,000 | 193億3884万 | +5.06% | 10.55 | 0.38 |
09/24 | 513 | 513 | 500 | 502 | -1.76% | 27,000 | 187億539万 | +1.83% | 10.21 | 0.37 |
09/20 | 515 | 520 | 506 | 511 | -0.58% | 54,000 | 190億4075万 | +3.65% | 10.39 | 0.38 |
09/19 | 512 | 514 | 512 | 514 | -0.19% | 7,000 | 191億5254万 | +4.47% | 10.45 | 0.38 |
09/18 | 519 | 520 | 510 | 515 | -0.96% | 29,000 | 191億8980万 | +4.67% | 10.47 | 0.38 |
09/17 | 500 | 520 | 500 | 520 | +3.38% | 24,000 | 193億7611万 | +5.91% | 10.57 | 0.38 |
09/13 | 499 | 504 | 497 | 503 | +1% | 75,000 | 187億4266万 | +2.86% | 10.23 | 0.37 |
09/12 | 490 | 500 | 490 | 498 | 0% | 23,000 | 185億5635万 | +2.05% | 10.12 | 0.37 |
09/11 | 499 | 500 | 495 | 498 | -0.8% | 35,000 | 185億5635万 | +2.26% | 10.12 | 0.37 |
09/10 | 497 | 502 | 492 | 502 | +1.21% | 34,000 | 187億539万 | +3.29% | 10.21 | 0.37 |
09/09 | 500 | 500 | 492 | 496 | +1.22% | 36,000 | 184億8182万 | +2.06% | 10.08 | 0.37 |
09/06 | 492 | 495 | 486 | 490 | -0.41% | 19,000 | 182億5825万 | +0.82% | 9.96 | 0.36 |
09/05 | 492 | 494 | 489 | 492 | +0.2% | 19,000 | 183億3278万 | +1.23% | 10 | 0.36 |
09/04 | 486 | 492 | 485 | 491 | +0.82% | 23,000 | 182億9552万 | +1.03% | 9.98 | 0.36 |
09/03 | 481 | 487 | 478 | 487 | +2.96% | 23,000 | 181億4647万 | +0.41% | 9.9 | 0.36 |
09/02 | 477 | 477 | 473 | 473 | +0.42% | 8,000 | 176億2480万 | -2.67% | 9.62 | 0.35 |
08/30 | 477 | 480 | 471 | 471 | -2.89% | 34,000 | 175億5028万 | -3.09% | 9.58 | 0.35 |
08/29 | 482 | 489 | 481 | 485 | +0.62% | 11,000 | 180億7194万 | -0.41% | 9.86 | 0.36 |
08/28 | 487 | 488 | 475 | 482 | -2.43% | 50,000 | 179億6016万 | -1.03% | 9.8 | 0.36 |
08/27 | 488 | 494 | 480 | 494 | +0.2% | 22,000 | 184億730万 | +1.23% | 10.04 | 0.37 |
08/26 | 488 | 493 | 480 | 493 | +1.02% | 24,000 | 183億7004万 | +1.02% | 10.02 | 0.36 |
08/23 | 485 | 488 | 483 | 488 | +2.95% | 10,000 | 181億8373万 | 0% | 9.92 | 0.36 |
08/22 | 481 | 490 | 470 | 474 | -1.46% | 34,000 | 176億6207万 | -2.87% | 9.64 | 0.35 |
08/21 | 481 | 494 | 480 | 481 | +0.21% | 29,000 | 179億2290万 | -1.43% | 9.78 | 0.36 |
08/20 | 484 | 489 | 480 | 480 | -1.44% | 22,000 | 178億8564万 | -1.64% | 9.76 | 0.35 |
08/19 | 494 | 494 | 485 | 487 | -1.42% | 15,000 | 181億4647万 | 0% | 9.9 | 0.36 |
08/16 | 499 | 500 | 494 | 494 | -0.6% | 17,000 | 184億730万 | +1.65% | 10.04 | 0.37 |
08/15 | 500 | 502 | 494 | 497 | -1.97% | 37,000 | 185億1909万 | +2.69% | 10.1 | 0.37 |
08/14 | 485 | 507 | 485 | 507 | +3.26% | 37,000 | 188億9170万 | +5.19% | 10.31 | 0.37 |
08/13 | 480 | 491 | 478 | 491 | +1.87% | 23,000 | 182億9552万 | +2.29% | 9.98 | 0.36 |
08/12 | 478 | 482 | 478 | 482 | +1.05% | 9,000 | 179億6016万 | +0.63% | 9.8 | 0.36 |
08/09 | 478 | 480 | 470 | 477 | +1.06% | 19,000 | 177億7385万 | -0.21% | 9.7 | 0.35 |
08/08 | 472 | 482 | 470 | 472 | +0.21% | 28,000 | 175億8754万 | -1.05% | 9.6 | 0.35 |
08/07 | 477 | 483 | 471 | 471 | -3.48% | 39,000 | 175億5028万 | -1.05% | 9.58 | 0.35 |
08/06 | 478 | 493 | 474 | 488 | -0.61% | 18,000 | 181億8373万 | +2.52% | 9.92 | 0.36 |