2169 CDS

株価チャート

2013/12/31

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	1,024	1,064	1,014	1,064	+2.9%	101,400	73億6756万	+11.06%	16.34	1.89
12/27	957	1,035	957	1,034	+8.16%	154,600	71億5982万	+8.39%	15.88	1.84
12/26	966	968	955	956	-1.54%	44,100	66億1972万	+0.63%	14.69	1.7
12/25	966	971	964	971	+1.15%	58,900	67億2359万	+2.32%	14.92	1.73
12/24	957	960	943	960	+0.84%	56,900	66億4742万	+1.59%	14.75	1.71
12/20	936	959	934	952	+1.82%	31,400	65億9202万	+1.06%	14.62	1.69
12/19	932	936	930	935	+0.43%	21,500	64億7431万	-0.43%	14.36	1.66
12/18	937	937	926	931	+0.76%	37,700	64億4661万	-0.64%	14.3	1.66
12/17	935	936	922	924	-0.11%	85,500	63億9814万	-1.18%	14.19	1.64
12/16	918	925	915	925	-0.11%	41,600	64億507万	-0.96%	14.21	1.65
12/13	929	931	926	926	-1.28%	23,200	64億1199万	-0.75%	14.22	1.65
12/12	940	941	922	938	-1.26%	33,600	64億9508万	+0.54%	14.41	1.67
12/11	956	962	950	950	-2.06%	36,700	65億7818万	+2.04%	14.59	1.69
12/10	968	970	965	970	-0.21%	12,100	67億1666万	+4.3%	14.9	1.73
12/09	973	974	967	972	+1.04%	16,300	67億3051万	+4.74%	14.93	1.73
12/06	973	973	962	962	-1.33%	15,000	66億6127万	+4%	14.78	1.71
12/05	966	975	961	975	+0.93%	27,100	67億5129万	+5.63%	14.98	1.74
12/04	955	967	947	966	+1.58%	17,700	66億8897万	+5%	14.84	1.72
12/03	967	969	951	951	+0.74%	73,600	65億8510万	+3.59%	14.61	1.69
12/02	940	947	935	944	+0.64%	12,400	65億3663万	+2.94%	14.5	1.68
11/29	945	947	936	938	-0.53%	12,400	64億9508万	+2.4%	14.41	1.67
11/28	943	950	931	943	-0.84%	21,900	65億2970万	+3.06%	14.49	1.68
11/27	954	960	945	951	-0.94%	14,700	65億8510万	+4.05%	14.61	1.69
11/26	967	967	952	960	-0.1%	30,400	66億4742万	+5.03%	14.75	1.71
11/25	951	969	950	961	+1.91%	40,300	66億5434万	+5.37%	14.76	1.71
11/22	947	948	940	943	+0.32%	37,900	65億2970万	+3.51%	14.49	1.68
11/21	934	941	925	940	+0.75%	41,100	65億893万	+3.3%	14.44	1.67
11/20	940	958	920	933	+5.42%	116,200	64億6046万	+2.53%	14.33	1.66
11/19	889	889	882	885	+0.57%	3,100	61億2809万	-2.75%	13.59	1.57
11/18	890	890	880	880	-0.11%	5,700	60億9347万	-3.3%	13.52	1.57
11/15	872	889	870	881	+1.26%	8,900	61億39万	-3.29%	13.53	1.57
11/14	878	879	863	870	-1.02%	18,400	60億2422万	-4.61%	13.36	1.55
11/13	860	890	853	879	-3.19%	42,300	60億8654万	-3.72%	13.5	1.56
11/12	910	911	905	908	-0.22%	12,600	62億8735万	-0.66%	13.95	1.62
11/11	908	910	906	910	+0.44%	3,300	63億120万	-0.44%	13.98	1.62
11/08	902	919	902	906	-0.11%	5,500	62億7350万	-0.88%	13.92	1.61
11/07	909	919	906	907	-1.63%	9,900	62億8043万	-0.77%	13.93	1.61
11/06	925	925	912	922	+1.54%	17,600	63億8429万	+0.88%	14.16	1.64
11/05	910	910	907	908	+0.33%	5,800	62億8735万	-0.66%	13.95	1.62
11/01	897	910	894	905	+0.67%	9,300	62億6658万	-0.98%	13.9	1.61
10/31	900	907	898	899	-1.1%	17,300	62億2503万	-1.86%	13.81	1.6
10/30	911	912	906	909	-0.22%	11,600	62億9427万	-0.87%	13.96	1.62
10/29	923	923	910	911	-1.3%	12,600	63億812万	-0.76%	13.99	1.62
10/28	927	927	917	923	+0.54%	4,900	63億9122万	+0.54%	14.18	1.64
10/25	918	920	910	918	-0.22%	8,700	63億5659万	+0.11%	14.1	1.63
10/24	921	928	913	920	-1.08%	8,400	63億7044万	+0.33%	14.13	1.64
10/23	935	935	918	930	0%	9,300	64億3969万	+1.42%	14.29	1.65
10/22	932	935	929	930	-0.21%	7,400	64億3969万	+1.53%	14.29	1.65
10/21	932	935	927	932	+0.87%	10,300	64億5354万	+2.19%	14.32	1.66
10/18	930	930	924	924	-0.65%	5,700	63億9814万	+1.65%	14.19	1.64
10/17	922	933	920	930	+0.87%	9,600	64億3969万	+2.65%	14.29	1.65
10/16	926	929	921	922	-0.75%	4,700	63億8429万	+2.22%	14.16	1.64
10/15	914	929	914	929	+2.88%	12,500	64億3276万	+3.45%	14.27	1.65
10/11	912	925	903	903	-0.44%	16,700	62億5273万	+1.01%	13.87	1.61
10/10	897	912	897	907	+0.89%	6,600	62億8043万	+1.8%	13.93	1.61
10/09	895	904	888	899	+0.11%	4,000	62億2503万	+1.35%	13.81	1.6
10/08	889	898	885	898	0%	9,100	62億1811万	+1.58%	13.79	1.6
10/07	919	920	895	898	-0.77%	10,500	62億1811万	+2.05%	13.79	1.6
10/04	896	907	892	905	0%	4,400	62億6658万	+3.19%	13.9	1.61
10/03	905	907	892	905	0%	18,400	62億6658万	+3.55%	13.9	1.61
10/02	911	918	904	905	-0.66%	7,400	62億6658万	+3.78%	13.9	1.61
10/01	912	917	910	911	-0.87%	8,600	63億812万	+4.83%	13.99	1.62
09/30	925	925	913	919	-1.08%	11,400	63億6352万	+6.12%	14.12	1.64
09/27	938	938	924	929	-1.69%	8,800	64億3276万	+7.65%	14.27	1.65
09/26	958	958	927	945	+1.83%	23,500	65億4355万	+9.88%	14.52	1.68
09/25	921	940	915	928	-0.54%	8,200	64億2584万	+8.28%	14.26	1.65
09/24	923	942	916	933	+1.86%	11,300	64億6046万	+9.12%	14.33	1.66
09/20	896	916	896	916	+2.35%	8,600	63億4275万	+7.39%	14.07	1.63
09/19	908	911	886	895	-1.32%	15,600	61億9733万	+5.29%	13.75	1.59
09/18	937	946	907	907	-2.26%	24,600	62億8043万	+6.96%	13.93	1.61
09/17	950	986	901	928	+4.27%	95,100	64億2584万	+9.69%	14.26	1.65
09/13	856	912	856	890	+5.08%	39,900	61億6271万	+5.58%	13.67	1.58
09/12	851	851	846	847	-1.17%	17,600	58億6496万	+0.59%	13.01	1.51
09/11	841	860	838	857	+2.27%	11,300	59億3421万	+1.66%	13.16	1.53
09/10	825	840	825	838	+0.96%	8,300	58億264万	-0.71%	12.87	1.49
09/09	825	848	825	830	+0.36%	6,400	57億4725万	-2.01%	12.75	1.48
09/06	820	830	811	827	+0.24%	10,700	57億2647万	-2.71%	12.7	1.47
09/05	818	825	818	825	0%	5,700	57億1263万	-3.28%	12.67	1.47
09/04	824	830	818	825	+0.36%	8,500	57億1263万	-3.62%	12.67	1.47
09/03	806	822	806	822	+1.61%	7,300	56億9185万	-4.2%	12.63	1.46
09/02	812	815	806	809	-0.74%	11,200	56億183万	-6.04%	12.43	1.44
08/30	821	829	811	815	-0.49%	9,800	56億4338万	-5.78%	12.52	1.45
08/29	831	839	819	819	-1.21%	5,900	56億7108万	-5.75%	12.58	1.46
08/28	840	840	810	829	-1.43%	17,100	57億4032万	-5.04%	12.73	1.48
08/27	843	849	841	841	0%	4,100	58億2342万	-4%	12.92	1.5
08/26	869	869	840	841	-0.71%	11,700	58億2342万	-4.43%	12.92	1.5
08/23	848	854	842	847	+0.36%	4,300	58億6496万	-4.08%	13.01	1.51
08/22	845	850	842	844	-1.17%	11,400	58億4419万	-4.74%	12.97	1.5
08/21	870	870	851	854	-1.39%	4,100	59億1343万	-4.04%	13.12	1.52
08/20	877	877	866	866	-1.25%	3,100	59億9653万	-2.91%	13.3	1.54
08/19	873	879	871	877	+0.92%	4,300	60億7269万	-2.01%	13.47	1.56
08/16	851	870	851	869	+2.12%	2,600	60億1730万	-3.12%	13.35	1.55
08/15	850	855	850	851	+0.24%	2,000	58億9266万	-5.44%	13.07	1.51
08/14	850	858	847	849	-0.7%	8,800	58億7881万	-5.98%	13.04	1.51
08/13	840	855	839	855	+1.54%	7,200	59億2036万	-5.63%	13.13	1.52
08/12	861	863	831	842	-3.33%	19,500	58億3034万	-7.37%	12.93	1.5
08/09	878	878	867	871	+0.11%	6,000	60億3115万	-4.6%	13.38	1.55
08/08	879	887	870	870	-1.02%	6,700	60億2422万	-4.92%	13.36	1.55
08/07	867	887	867	879	-3.3%	28,700	60億8654万	-4.14%	13.5	1.56
08/06	902	910	902	909	-0.22%	2,300	62億9427万	-0.87%	13.96	1.62

2169 CDS

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート