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 | 4/1, 株式分割 1→100 |
| 2013 |
| 12/30 | 185 | 200 | 183 | 195 | +6.62% | 350,800 | 210億5376万 | +13.37% | 23.82 | 5.04 |
| 12/27 | 179 | 188 | 179 | 183 | +3.57% | 298,300 | 197億4734万 | +6.96% | 22.34 | 4.72 |
| 12/26 | 173 | 178 | 172 | 177 | +3.15% | 180,800 | 190億6714万 | +3.27% | 21.58 | 4.56 |
| 12/25 | 172 | 173 | 169 | 171 | +1.06% | 280,400 | 184億8412万 | +0.71% | 20.92 | 4.42 |
| 12/24 | 170 | 173 | 168 | 169 | +0.77% | 273,100 | 182億8977万 | -0.35% | 20.7 | 4.37 |
| 12/20 | 169 | 171 | 168 | 168 | -1.64% | 117,900 | 181億4942万 | -1.12% | 20.54 | 4.34 |
| 12/19 | 169 | 172 | 168 | 171 | +1.67% | 194,100 | 184億5173万 | +0.53% | 20.88 | 4.41 |
| 12/18 | 174 | 174 | 167 | 168 | -4% | 204,500 | 181億4942万 | -1.12% | 20.54 | 4.34 |
| 12/17 | 178 | 180 | 171 | 175 | -0.74% | 165,400 | 189億519万 | +3% | 21.39 | 4.52 |
| 12/16 | 174 | 182 | 174 | 176 | +1.85% | 391,500 | 190億4555万 | +3.76% | 21.55 | 4.56 |
| 12/13 | 169 | 175 | 169 | 173 | +4.21% | 299,600 | 187億5万 | +1.88% | 21.16 | 4.47 |
| 12/12 | 167 | 170 | 165 | 166 | +0.54% | 57,200 | 179億4428万 | -2.24% | 20.3 | 4.29 |
| 12/11 | 167 | 167 | 165 | 165 | -0.42% | 25,100 | 178億4711万 | -2.19% | 20.19 | 4.27 |
| 12/10 | 165 | 169 | 165 | 166 | +0.3% | 48,000 | 179億2268万 | -1.19% | 20.28 | 4.29 |
| 12/09 | 166 | 167 | 165 | 166 | -0.12% | 29,600 | 178億6870万 | -1.49% | 20.22 | 4.27 |
| 12/06 | 165 | 167 | 164 | 166 | +0.24% | 29,500 | 178億9029万 | -0.78% | 20.24 | 4.28 |
| 12/05 | 167 | 168 | 164 | 165 | -2.13% | 81,400 | 178億4711万 | -0.42% | 20.19 | 4.27 |
| 12/04 | 170 | 170 | 169 | 169 | -0.94% | 44,700 | 182億3579万 | +1.75% | 20.63 | 4.36 |
| 12/03 | 175 | 175 | 168 | 171 | -1.79% | 78,200 | 184億854万 | +3.33% | 20.83 | 4.4 |
| 12/02 | 167 | 175 | 167 | 174 | -0.63% | 133,400 | 187億4324万 | +5.85% | 21.21 | 4.48 |
| 12/01 | 株式分割 1→2 |
| 11/29 | 174 | 177 | 171 | 175 | +0.17% | 76,700 | 188億6200万 | +6.52% | 21.34 | 4.51 |
| 11/28 | 178 | 178 | 174 | 174 | -1.47% | 78,800 | 188億2961万 | +6.99% | 21.31 | 4.5 |
| 11/27 | 175 | 178 | 171 | 177 | +3.66% | 122,500 | 191億1033万 | +9.26% | 21.62 | 4.57 |
| 11/26 | 173 | 173 | 169 | 171 | -0.44% | 26,000 | 184億3553万 | +6.06% | 20.86 | 4.41 |
| 11/25 | 175 | 175 | 168 | 172 | +1.78% | 126,000 | 185億1651万 | +6.52% | 20.95 | 4.43 |
| 11/22 | 169 | 171 | 168 | 169 | -1.89% | 95,000 | 181億9260万 | +5.31% | 20.59 | 4.35 |
| 11/21 | 173 | 173 | 170 | 172 | -0.15% | 54,200 | 185億4350万 | +8.02% | 20.98 | 4.44 |
| 11/20 | 169 | 173 | 169 | 172 | +2.38% | 99,600 | 185億7049万 | +8.86% | 21.01 | 4.44 |
| 11/19 | 169 | 170 | 168 | 168 | -1.03% | 52,000 | 181億3862万 | +6.33% | 20.52 | 4.34 |
| 11/18 | 169 | 170 | 168 | 170 | +0.74% | 54,800 | 183億2756万 | +8.12% | 20.74 | 4.38 |
| 11/15 | 169 | 170 | 164 | 169 | +0.75% | 86,800 | 181億9260万 | +8.01% | 20.59 | 4.35 |
| 11/14 | 170 | 170 | 164 | 167 | -1.47% | 50,400 | 180億5764万 | +7.9% | 20.43 | 4.32 |
| 11/13 | 170 | 170 | 163 | 170 | 0% | 133,000 | 183億2756万 | +10.23% | 20.74 | 4.38 |
| 11/12 | 170 | 173 | 166 | 170 | -2.16% | 146,000 | 183億2756万 | +10.95% | 20.74 | 4.38 |
| 11/11 | 166 | 175 | 160 | 174 | +4.68% | 353,400 | 187億3244万 | +14.14% | 21.2 | 4.48 |
| 11/08 | 172 | 186 | 166 | 166 | +9.59% | 1,329,600 | 178億9569万 | +9.77% | 20.25 | 4.28 |
| 11/07 | 151 | 153 | 150 | 151 | +0.5% | 57,400 | 163億3016万 | +0.17% | 18.48 | 3.91 |
| 11/06 | 152 | 152 | 149 | 151 | +0.53% | 21,000 | 162億4918万 | -0.33% | 18.39 | 3.89 |
| 11/05 | 153 | 153 | 149 | 150 | +1.08% | 22,000 | 161億6280万 | -0.86% | 18.29 | 3.87 |
| 11/01 | 148 | 151 | 148 | 148 | -0.6% | 40,000 | 159億9006万 | -2.57% | 18.09 | 3.82 |
| 10/31 | 150 | 150 | 148 | 149 | +0.34% | 36,800 | 160億8723万 | -1.97% | 18.2 | 3.85 |
| 10/30 | 148 | 152 | 148 | 149 | +0.2% | 85,400 | 160億3324万 | -2.3% | 18.14 | 3.84 |
| 10/29 | 155 | 155 | 148 | 148 | -5% | 78,400 | 160億85万 | -3.14% | 18.11 | 3.83 |
| 10/28 | 154 | 156 | 154 | 156 | +0.65% | 14,600 | 168億4300万 | +1.96% | 19.06 | 4.03 |
| 10/25 | 162 | 162 | 155 | 155 | -3.13% | 84,800 | 167億3504万 | +0.65% | 18.94 | 4 |
| 10/24 | 157 | 160 | 156 | 160 | +2.07% | 54,600 | 172億7488万 | +3.9% | 19.55 | 4.13 |
| 10/23 | 156 | 158 | 155 | 157 | +0.48% | 69,000 | 169億2398万 | +1.79% | 19.15 | 4.05 |
| 10/22 | 155 | 157 | 154 | 156 | +0.16% | 83,200 | 168億4300万 | +1.3% | 19.06 | 4.03 |
| 10/21 | 154 | 156 | 154 | 156 | +2.47% | 32,000 | 168億1601万 | +1.14% | 19.03 | 4.02 |
| 10/18 | 150 | 152 | 150 | 152 | +1.16% | 18,800 | 164億1113万 | -1.3% | 18.57 | 3.93 |
| 10/17 | 147 | 151 | 147 | 150 | +0.67% | 24,600 | 162億2219万 | -2.44% | 18.36 | 3.88 |
| 10/16 | 149 | 151 | 149 | 149 | -0.4% | 21,600 | 161億1422万 | -3.71% | 18.23 | 3.85 |
| 10/15 | 154 | 154 | 149 | 150 | -1.58% | 32,200 | 161億7900万 | -3.32% | 18.31 | 3.87 |
| 10/11 | 146 | 155 | 146 | 152 | +3.43% | 53,400 | 164億3812万 | -1.77% | 18.6 | 3.93 |
| 10/10 | 150 | 151 | 147 | 147 | +1.62% | 66,400 | 158億9288万 | -5.03% | 17.98 | 3.8 |
| 10/09 | 144 | 146 | 144 | 145 | -0.07% | 36,400 | 156億3916万 | -7.15% | 17.7 | 3.74 |
| 10/08 | 145 | 146 | 144 | 145 | -0.62% | 29,200 | 156億4996万 | -7.08% | 17.71 | 3.74 |
| 10/07 | 148 | 148 | 145 | 146 | -1.52% | 49,600 | 157億4713万 | -7.1% | 17.82 | 3.77 |
| 10/04 | 151 | 151 | 148 | 148 | -1.43% | 35,600 | 159億9006万 | -5.67% | 18.09 | 3.82 |
| 10/03 | 152 | 154 | 150 | 150 | -1.15% | 37,200 | 162億2219万 | -4.91% | 18.36 | 3.88 |
| 10/02 | 155 | 156 | 152 | 152 | -0.65% | 46,400 | 164億1113万 | -3.8% | 18.57 | 3.93 |
| 10/01 | 158 | 158 | 153 | 153 | -3.01% | 71,400 | 165億1910万 | -3.16% | 18.69 | 3.95 |
| 09/30 | 161 | 161 | 158 | 158 | -1.71% | 40,600 | 170億3195万 | -0.79% | 19.27 | 4.07 |
| 09/27 | 159 | 161 | 158 | 161 | +2.07% | 26,000 | 173億2886万 | +0.94% | 19.61 | 4.15 |
| 09/26 | 158 | 161 | 155 | 157 | -1.87% | 33,800 | 169億7796万 | -1.1% | 19.21 | 4.06 |
| 09/25 | 161 | 170 | 158 | 160 | +1.58% | 157,600 | 173億187万 | +1.42% | 19.58 | 4.14 |
| 09/24 | 161 | 164 | 158 | 158 | -1.71% | 77,200 | 170億3195万 | -0.16% | 19.27 | 4.07 |
| 09/20 | 160 | 162 | 159 | 161 | -0.31% | 26,600 | 173億2886万 | +1.58% | 19.61 | 4.15 |
| 09/19 | 159 | 161 | 158 | 161 | +1.74% | 44,800 | 173億8284万 | +1.9% | 19.67 | 4.16 |
| 09/18 | 157 | 159 | 157 | 158 | -0.63% | 20,600 | 170億8593万 | +0.16% | 19.33 | 4.09 |
| 09/17 | 158 | 160 | 157 | 159 | -0.93% | 31,400 | 171億9390万 | +0.79% | 19.46 | 4.11 |
| 09/13 | 160 | 161 | 158 | 161 | +1.26% | 55,000 | 173億5585万 | +1.74% | 19.64 | 4.15 |
| 09/12 | 157 | 159 | 157 | 159 | 0% | 6,200 | 171億3992万 | +0.47% | 19.39 | 4.1 |
| 09/11 | 156 | 159 | 156 | 159 | +0.32% | 17,600 | 171億3992万 | +0.47% | 19.39 | 4.1 |
| 09/10 | 157 | 160 | 157 | 158 | -1.25% | 17,200 | 170億8593万 | +0.16% | 19.33 | 4.09 |
| 09/09 | 159 | 160 | 158 | 160 | +2.4% | 19,600 | 173億187万 | +1.42% | 19.58 | 4.14 |
| 09/06 | 159 | 159 | 156 | 157 | -0.48% | 9,200 | 168億9699万 | -0.95% | 19.12 | 4.04 |
| 09/05 | 160 | 160 | 156 | 157 | -0.63% | 9,800 | 169億7796万 | -0.47% | 19.21 | 4.06 |
| 09/04 | 158 | 160 | 156 | 158 | -0.94% | 17,600 | 170億8593万 | +0.16% | 19.33 | 4.09 |
| 09/03 | 159 | 160 | 155 | 160 | +3.06% | 18,600 | 172億4788万 | +1.11% | 19.52 | 4.13 |
| 09/02 | 156 | 157 | 153 | 155 | -0.48% | 17,200 | 167億3504万 | -1.9% | 18.94 | 4 |
| 08/30 | 162 | 162 | 155 | 156 | -1.89% | 38,000 | 168億1601万 | -1.42% | 19.03 | 4.02 |
| 08/29 | 155 | 159 | 155 | 159 | +2.42% | 12,600 | 171億3992万 | -0.16% | 19.39 | 4.1 |
| 08/28 | 158 | 158 | 155 | 155 | -2.05% | 17,400 | 167億3504万 | -2.52% | 18.94 | 4 |
| 08/27 | 160 | 160 | 152 | 158 | -0.78% | 40,800 | 170億8593万 | -1.09% | 19.33 | 4.09 |
| 08/26 | 162 | 162 | 158 | 160 | -2% | 22,200 | 172億2089万 | -0.93% | 19.49 | 4.12 |
| 08/23 | 166 | 166 | 157 | 163 | +2.2% | 94,600 | 175億7179万 | +1.09% | 19.88 | 4.2 |
| 08/22 | 157 | 159 | 157 | 159 | +2.08% | 51,000 | 171億9390万 | -1.7% | 19.46 | 4.11 |
| 08/21 | 155 | 157 | 154 | 156 | +0.97% | 30,600 | 168億4300万 | -3.7% | 19.06 | 4.03 |
| 08/20 | 154 | 156 | 154 | 155 | -1.59% | 21,600 | 166億8105万 | -5.21% | 18.88 | 3.99 |
| 08/19 | 158 | 159 | 156 | 157 | +0.64% | 13,200 | 169億5097万 | -4.27% | 19.18 | 4.05 |
| 08/16 | 155 | 158 | 155 | 156 | -2.04% | 32,000 | 168億4300万 | -4.88% | 19.06 | 4.03 |
| 08/15 | 155 | 161 | 155 | 159 | -1.85% | 70,800 | 171億9390万 | -3.48% | 19.46 | 4.11 |
| 08/14 | 160 | 162 | 160 | 162 | +1.25% | 41,200 | 175億1780万 | -1.67% | 19.82 | 4.19 |
| 08/13 | 156 | 162 | 156 | 160 | +2.07% | 36,200 | 173億187万 | -3.46% | 19.58 | 4.14 |
| 08/12 | 171 | 173 | 155 | 157 | 0% | 110,200 | 169億5097万 | -5.42% | 19.18 | 4.05 |
| 08/09 | 155 | 170 | 153 | 157 | +2.11% | 80,800 | 169億5097万 | -5.42% | 19.18 | 4.05 |
| 08/08 | 156 | 159 | 151 | 154 | -3.61% | 75,800 | 166億8万 | -7.38% | 18.78 | 3.97 |
| 08/07 | 162 | 165 | 160 | 160 | -1.24% | 17,800 | 172億2089万 | -3.92% | 19.49 | 4.12 |
| 08/06 | 166 | 166 | 160 | 162 | -0.46% | 23,200 | 174億3683万 | -2.71% | 19.73 | 4.17 |
