株価チャート
2013/07/23~2013/12/13
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2015 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→3 |
2013 |
12/13 | 171 | 179 | 164 | 173 | +1.1% | 448,800 | 284億9148万 | +7.81% | 23.17 | 6.52 |
12/12 | 171 | 171 | 169 | 171 | -1.09% | 165,600 | 281億8179万 | +7.99% | 22.92 | 6.45 |
12/11 | 172 | 173 | 168 | 173 | +0.85% | 196,800 | 284億9148万 | +9.87% | 23.17 | 6.52 |
12/10 | 168 | 171 | 168 | 171 | +1.48% | 264,000 | 282億5061万 | +9.64% | 22.97 | 6.46 |
12/09 | 169 | 173 | 166 | 169 | +3.59% | 184,800 | 278億3769万 | +9.44% | 22.64 | 6.37 |
12/06 | 165 | 165 | 161 | 163 | -1.88% | 211,200 | 268億7421万 | +6.35% | 21.85 | 6.15 |
12/05 | 171 | 172 | 165 | 166 | -1.61% | 398,400 | 273億9036万 | +9.1% | 22.27 | 6.27 |
12/04 | 173 | 174 | 168 | 169 | -4.26% | 633,600 | 278億3769万 | +11.62% | 22.64 | 6.37 |
12/03 | 188 | 188 | 173 | 176 | -3.98% | 576,000 | 290億7645万 | +17.36% | 23.64 | 6.65 |
12/02 | 172 | 184 | 172 | 183 | +8.64% | 866,400 | 302億8080万 | +23.04% | 24.62 | 6.93 |
11/29 | 163 | 169 | 162 | 169 | +4.92% | 484,800 | 278億7210万 | +14.8% | 22.66 | 6.38 |
11/28 | 157 | 161 | 157 | 161 | +3.62% | 384,000 | 265億6452万 | +10.16% | 21.6 | 6.08 |
11/27 | 154 | 156 | 153 | 155 | +0.81% | 235,200 | 256億3545万 | +6.31% | 20.85 | 5.86 |
11/26 | 154 | 155 | 152 | 154 | -0.81% | 124,800 | 254億2899万 | +5.45% | 20.68 | 5.82 |
11/25 | 150 | 156 | 150 | 155 | +3.04% | 324,000 | 256億3545万 | +6.31% | 20.85 | 5.86 |
11/22 | 157 | 157 | 150 | 151 | -2.82% | 336,000 | 248億7843万 | +3.88% | 20.23 | 5.69 |
11/21 | 160 | 160 | 155 | 155 | -2.87% | 388,800 | 256億104万 | +6.9% | 20.82 | 5.86 |
11/20 | 153 | 162 | 152 | 160 | +11.99% | 1,730,400 | 263億5806万 | +10.82% | 21.43 | 6.03 |
11/19 | 145 | 145 | 142 | 143 | -1.44% | 105,600 | 235億3644万 | -0.35% | 19.14 | 5.38 |
11/18 | 149 | 149 | 144 | 145 | -1.42% | 223,200 | 238億8054万 | +1.11% | 19.42 | 5.46 |
11/15 | 145 | 148 | 145 | 147 | +1.44% | 187,200 | 242億2464万 | +2.56% | 19.7 | 5.54 |
11/14 | 148 | 148 | 145 | 145 | -2.53% | 120,000 | 238億8054万 | +1.82% | 19.42 | 5.46 |
11/13 | 149 | 149 | 146 | 148 | 0% | 247,200 | 244億9992万 | +4.46% | 19.92 | 5.6 |
11/12 | 145 | 149 | 144 | 148 | +3.19% | 376,800 | 244億9992万 | +4.46% | 19.92 | 5.6 |
11/11 | 139 | 144 | 139 | 144 | +3.92% | 648,000 | 237億4290万 | +1.95% | 19.31 | 5.43 |
11/08 | 139 | 140 | 136 | 138 | -1.78% | 163,200 | 228億4824万 | -1.89% | 18.58 | 5.23 |
11/07 | 138 | 141 | 136 | 141 | +2.42% | 309,600 | 232億6116万 | -0.12% | 18.91 | 5.32 |
11/06 | 136 | 138 | 135 | 138 | +0.3% | 451,200 | 227億1060万 | -2.48% | 18.47 | 5.19 |
11/05 | 140 | 140 | 136 | 137 | -2.08% | 189,600 | 226億4178万 | -2.78% | 18.41 | 5.18 |
11/01 | 139 | 141 | 134 | 140 | +0.45% | 362,400 | 231億2352万 | -0.71% | 18.8 | 5.29 |
10/31 | 140 | 144 | 139 | 139 | -0.74% | 160,800 | 230億2029万 | -1.15% | 18.72 | 5.27 |
10/30 | 143 | 144 | 140 | 140 | -0.88% | 208,800 | 231億9234万 | -0.41% | 18.86 | 5.3 |
10/29 | 145 | 145 | 141 | 142 | -0.29% | 199,200 | 233億9880万 | +0.47% | 19.03 | 5.35 |
10/28 | 146 | 146 | 141 | 142 | -2.43% | 266,400 | 234億6762万 | +0.77% | 19.08 | 5.37 |
10/25 | 147 | 147 | 144 | 146 | -0.99% | 307,200 | 240億5259万 | +3.28% | 19.56 | 5.5 |
10/24 | 149 | 149 | 146 | 147 | -1.26% | 532,800 | 242億9346万 | +4.31% | 19.75 | 5.56 |
10/23 | 156 | 156 | 148 | 149 | -3.38% | 441,600 | 246億315万 | +5.64% | 20.01 | 5.63 |
10/22 | 154 | 155 | 150 | 154 | +3.93% | 480,000 | 254億6340万 | +10.12% | 20.71 | 5.82 |
10/21 | 151 | 154 | 148 | 148 | +1.42% | 660,000 | 244億9992万 | +5.95% | 19.92 | 5.6 |
10/18 | 144 | 146 | 141 | 146 | +2.93% | 456,000 | 241億5582万 | +4.46% | 19.64 | 5.53 |
10/17 | 142 | 142 | 139 | 142 | +2.4% | 333,600 | 234億6762万 | +1.49% | 19.08 | 5.37 |
10/16 | 133 | 139 | 133 | 139 | +4.06% | 285,600 | 229億1706万 | -0.89% | 18.63 | 5.24 |
10/15 | 136 | 137 | 133 | 133 | -1.84% | 285,600 | 220億2240万 | -4.76% | 17.91 | 5.04 |
10/11 | 137 | 139 | 136 | 136 | -0.61% | 177,600 | 224億3532万 | -3.66% | 18.24 | 5.13 |
10/10 | 138 | 140 | 136 | 137 | -1.8% | 105,600 | 225億7296万 | -3.07% | 18.35 | 5.16 |
10/09 | 138 | 139 | 134 | 139 | +0.6% | 208,800 | 229億8588万 | -1.3% | 18.69 | 5.26 |
10/08 | 140 | 140 | 135 | 138 | -2.21% | 204,000 | 228億4824万 | -1.89% | 18.58 | 5.23 |
10/07 | 140 | 143 | 139 | 141 | +2.72% | 501,600 | 233億6439万 | -0.38% | 19 | 5.34 |
10/04 | 135 | 138 | 135 | 138 | +0.76% | 206,400 | 227億4501万 | -3.02% | 18.49 | 5.2 |
10/03 | 134 | 137 | 134 | 137 | +0.77% | 321,600 | 225億7296万 | -3.76% | 18.35 | 5.16 |
10/02 | 137 | 137 | 135 | 136 | +0.93% | 302,400 | 224億91万 | -5.16% | 18.22 | 5.12 |
10/01 | 138 | 140 | 134 | 134 | -1.68% | 456,000 | 221億9445万 | -6.68% | 18.05 | 5.08 |
09/30 | 138 | 139 | 135 | 137 | -1.2% | 564,000 | 225億7296万 | -5.75% | 18.35 | 5.16 |
09/27 | 139 | 141 | 138 | 138 | +0.61% | 288,000 | 228億4824万 | -4.6% | 18.58 | 5.23 |
09/26 | 138 | 139 | 136 | 138 | -1.79% | 249,600 | 227億1060万 | -5.82% | 18.47 | 5.19 |
09/25 | 141 | 141 | 138 | 140 | -0.44% | 556,800 | 231億2352万 | -5.41% | 18.8 | 5.29 |
09/24 | 143 | 143 | 140 | 141 | -1.46% | 400,800 | 232億2675万 | -5.62% | 18.89 | 5.31 |
09/20 | 144 | 144 | 140 | 143 | -0.72% | 374,400 | 235億7085万 | -4.86% | 19.17 | 5.39 |
09/19 | 145 | 148 | 143 | 144 | 0% | 672,000 | 237億4290万 | -4.8% | 19.31 | 5.43 |
09/18 | 146 | 149 | 141 | 144 | -3.09% | 554,400 | 237億4290万 | -5.43% | 19.31 | 5.43 |
09/17 | 142 | 149 | 142 | 148 | +5.48% | 446,400 | 244億9992万 | -3.05% | 19.92 | 5.6 |
09/13 | 141 | 143 | 138 | 141 | -0.15% | 528,000 | 232億2675万 | -8.69% | 18.89 | 5.31 |
09/12 | 143 | 143 | 141 | 141 | -1.74% | 225,600 | 232億6116万 | -9.14% | 18.91 | 5.32 |
09/11 | 147 | 147 | 140 | 143 | -1.99% | 268,800 | 236億7408万 | -8.12% | 19.25 | 5.42 |
09/10 | 148 | 150 | 146 | 146 | -0.28% | 228,000 | 241億5582万 | -7.44% | 19.64 | 5.53 |
09/09 | 152 | 153 | 146 | 147 | +1.73% | 160,800 | 242億2464万 | -8.33% | 19.7 | 5.54 |
09/06 | 144 | 148 | 140 | 144 | +0.29% | 422,400 | 238億1172万 | -11.01% | 19.36 | 5.45 |
09/05 | 151 | 151 | 141 | 144 | -4.56% | 247,200 | 237億4290万 | -12.35% | 19.31 | 5.43 |
09/04 | 139 | 151 | 139 | 151 | +6.01% | 252,000 | 248億7843万 | -8.71% | 20.23 | 5.69 |
09/03 | 145 | 145 | 141 | 142 | +2.25% | 91,200 | 234億6762万 | -14.92% | 19.08 | 5.37 |
09/02 | 141 | 145 | 138 | 139 | -4.71% | 230,400 | 229億5147万 | -17.78% | 18.66 | 5.25 |
08/30 | 146 | 146 | 144 | 146 | -0.14% | 64,800 | 240億8700万 | -14.72% | 19.59 | 5.51 |
08/29 | 149 | 152 | 146 | 146 | -0.71% | 81,600 | 241億2141万 | -16.07% | 19.61 | 5.52 |
08/28 | 152 | 154 | 146 | 147 | -7.95% | 196,800 | 242億9346万 | -16.43% | 19.75 | 5.56 |
08/27 | 160 | 161 | 155 | 160 | +0.79% | 81,600 | 263億9247万 | -10.23% | 21.46 | 6.04 |
08/26 | 154 | 164 | 152 | 159 | +2.84% | 302,400 | 261億8601万 | -11.43% | 21.29 | 5.99 |
08/23 | 160 | 160 | 152 | 154 | +1.93% | 573,600 | 254億6340万 | -14.35% | 20.71 | 5.82 |
08/22 | 160 | 161 | 150 | 151 | -6.92% | 686,400 | 249億8166万 | -15.97% | 20.31 | 5.71 |
08/21 | 171 | 171 | 163 | 163 | -5.45% | 309,600 | 268億3980万 | -10.22% | 21.82 | 6.14 |
08/20 | 173 | 173 | 169 | 172 | +1.35% | 148,800 | 283億8825万 | -5.56% | 23.08 | 6.49 |
08/19 | 169 | 172 | 169 | 170 | -1.21% | 134,400 | 280億974万 | -6.31% | 22.78 | 6.41 |
08/16 | 169 | 174 | 168 | 172 | -0.24% | 247,200 | 283億5384万 | -5.16% | 23.06 | 6.49 |
08/15 | 164 | 173 | 164 | 172 | +1.35% | 88,800 | 284億2266万 | -4.4% | 23.11 | 6.5 |
08/14 | 173 | 173 | 163 | 170 | +1.37% | 165,600 | 280億4415万 | -5.67% | 22.8 | 6.41 |
08/13 | 151 | 168 | 150 | 168 | +6.77% | 324,000 | 276億6564万 | -6.94% | 22.5 | 6.33 |
08/12 | 163 | 163 | 154 | 157 | -7.61% | 405,600 | 259億1073万 | -12.85% | 21.07 | 5.93 |
08/09 | 177 | 182 | 169 | 170 | -3.89% | 448,800 | 280億4415万 | -5.67% | 22.8 | 6.41 |
08/08 | 192 | 195 | 175 | 177 | -6.81% | 434,400 | 291億7968万 | -1.85% | 23.73 | 6.67 |
08/07 | 196 | 196 | 181 | 190 | -2.47% | 388,800 | 313億1310万 | +5.32% | 25.46 | 7.16 |
08/06 | 202 | 202 | 190 | 194 | -0.96% | 280,800 | 321億453万 | +8.59% | 26.11 | 7.34 |
08/05 | 188 | 203 | 188 | 196 | +5.37% | 340,800 | 324億1422万 | +10.25% | 26.36 | 7.41 |
08/02 | 187 | 189 | 183 | 186 | +2.05% | 156,000 | 307億6254万 | +5.82% | 25.01 | 7.04 |
08/01 | 191 | 192 | 175 | 183 | -6.01% | 487,200 | 301億4316万 | +4.29% | 24.51 | 6.89 |
07/31 | 189 | 201 | 189 | 194 | +3.56% | 237,600 | 320億7012万 | +12.24% | 26.08 | 7.34 |
07/30 | 184 | 199 | 184 | 188 | -2.81% | 480,000 | 309億6900万 | +9.65% | 25.18 | 7.08 |
07/29 | 217 | 217 | 192 | 193 | -11.81% | 756,000 | 318億6366万 | +13.48% | 25.91 | 7.29 |
07/26 | 198 | 224 | 196 | 219 | +9.6% | 854,400 | 361億3050万 | +29.44% | 29.38 | 8.26 |
07/25 | 200 | 200 | 194 | 200 | -0.21% | 420,000 | 329億6478万 | +20.23% | 26.81 | 7.54 |
07/24 | 183 | 203 | 182 | 200 | +10.09% | 1,315,200 | 330億3360万 | +21.95% | 26.86 | 7.56 |
07/23 | 182 | 183 | 165 | 182 | +2.47% | 1,159,200 | 300億552万 | +12.14% | 24.4 | 6.86 |