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 | 973 | 1,021 | 958 | 1,014 | +6.74% | 296,200 | 290億7472万 | +3.79% | 24.04 | 4.22 |
| 12/27 | 958 | 963 | 941 | 950 | -1.04% | 144,300 | 272億3963万 | -2.76% | 22.52 | 3.96 |
| 12/26 | 920 | 969 | 920 | 960 | +3.78% | 185,900 | 275億2636万 | -2.24% | 22.76 | 4 |
| 12/25 | 931 | 937 | 916 | 925 | -1.39% | 222,200 | 265億2280万 | -6.19% | 21.93 | 3.85 |
| 12/24 | 960 | 969 | 935 | 938 | -2.9% | 184,500 | 268億9555万 | -5.63% | 22.24 | 3.91 |
| 12/20 | 976 | 989 | 962 | 966 | -2.23% | 190,100 | 276億9550万 | -3.5% | 22.9 | 4.02 |
| 12/19 | 946 | 992 | 946 | 988 | +6.12% | 405,700 | 283億2625万 | -1.98% | 23.42 | 4.11 |
| 12/18 | 930 | 937 | 921 | 931 | +0.65% | 162,000 | 266億9204万 | -7.91% | 22.07 | 3.88 |
| 12/17 | 919 | 940 | 915 | 925 | +0.65% | 161,700 | 265億2002万 | -8.87% | 21.93 | 3.85 |
| 12/16 | 955 | 955 | 918 | 919 | -3.47% | 171,700 | 263億4800万 | -9.9% | 21.79 | 3.83 |
| 12/13 | 946 | 965 | 945 | 952 | -0.63% | 153,500 | 272億9412万 | -7.12% | 22.57 | 3.96 |
| 12/12 | 976 | 984 | 950 | 958 | -3.33% | 244,300 | 274億6614万 | -6.72% | 22.71 | 3.99 |
| 12/11 | 1,000 | 1,001 | 977 | 991 | -1% | 138,700 | 284億1226万 | -3.79% | 23.49 | 4.13 |
| 12/10 | 989 | 1,013 | 987 | 1,001 | +0.6% | 202,500 | 286億9897万 | -2.82% | 23.73 | 4.17 |
| 12/09 | 988 | 999 | 980 | 995 | +1.22% | 103,600 | 285億2694万 | -3.3% | 23.59 | 4.14 |
| 12/06 | 979 | 1,006 | 973 | 983 | +0.1% | 181,500 | 281億8290万 | -4.38% | 23.3 | 4.09 |
| 12/05 | 995 | 1,013 | 980 | 982 | -1.21% | 170,700 | 281億5423万 | -4.84% | 23.28 | 4.09 |
| 12/04 | 1,001 | 1,007 | 981 | 994 | -1.58% | 220,100 | 284億9827万 | -4.05% | 23.56 | 4.14 |
| 12/03 | 1,032 | 1,043 | 1,009 | 1,010 | -1.94% | 194,500 | 289億5700万 | -2.98% | 23.94 | 4.21 |
| 12/02 | 1,009 | 1,035 | 1,007 | 1,030 | +2.39% | 161,300 | 295億3040万 | -1.44% | 24.42 | 4.29 |
| 11/29 | 985 | 1,010 | 984 | 1,006 | +2.13% | 165,300 | 288億4232万 | -4.1% | 23.85 | 4.19 |
| 11/28 | 985 | 991 | 981 | 985 | -0.81% | 163,000 | 282億4024万 | -6.55% | 23.35 | 4.1 |
| 11/27 | 1,001 | 1,014 | 989 | 993 | -2.36% | 189,700 | 284億6960万 | -6.23% | 23.54 | 4.14 |
| 11/26 | 994 | 1,021 | 983 | 1,017 | +1.6% | 211,100 | 291億5769万 | -4.24% | 24.11 | 4.24 |
| 11/25 | 1,020 | 1,033 | 993 | 1,001 | -3% | 283,600 | 286億9897万 | -5.83% | 23.73 | 4.17 |
| 11/22 | 1,060 | 1,062 | 1,013 | 1,032 | -2.73% | 294,600 | 295億8774万 | -2.92% | 24.47 | 4.3 |
| 11/21 | 1,054 | 1,085 | 1,048 | 1,061 | -0.38% | 273,800 | 304億1918万 | -0.09% | 25.15 | 4.42 |
| 11/20 | 1,118 | 1,136 | 1,048 | 1,065 | -6.41% | 532,600 | 305億3386万 | +0.57% | 25.25 | 4.44 |
| 11/19 | 1,143 | 1,149 | 1,095 | 1,138 | +2.25% | 359,500 | 326億2680万 | +7.66% | 26.98 | 4.74 |
| 11/18 | 1,148 | 1,162 | 1,091 | 1,113 | -1.42% | 361,400 | 319億1004万 | +5.9% | 26.39 | 4.64 |
| 11/15 | 1,089 | 1,138 | 1,080 | 1,129 | +6.21% | 503,200 | 323億6876万 | +7.93% | 26.77 | 4.7 |
| 11/14 | 1,045 | 1,094 | 1,042 | 1,063 | +1.92% | 362,100 | 304億7652万 | +2.21% | 25.2 | 4.43 |
| 11/13 | 1,043 | 1,067 | 1,035 | 1,043 | -0.38% | 224,800 | 299億312万 | +0.77% | 24.73 | 4.34 |
| 11/12 | 1,035 | 1,058 | 1,030 | 1,047 | +1.36% | 210,500 | 300億1780万 | +1.55% | 24.82 | 4.36 |
| 11/11 | 1,039 | 1,066 | 1,022 | 1,033 | +2.08% | 408,100 | 296億1641万 | +0.39% | 24.49 | 4.3 |
| 11/08 | 1,020 | 1,030 | 995 | 1,012 | -2.22% | 303,800 | 290億1434万 | -1.75% | 23.99 | 4.21 |
| 11/07 | 994 | 1,063 | 983 | 1,035 | +5.5% | 622,300 | 296億7376万 | +0.19% | 24.54 | 4.31 |
| 11/06 | 965 | 1,000 | 952 | 981 | +0.93% | 339,000 | 281億2556万 | -5.03% | 23.26 | 4.09 |
| 11/05 | 950 | 979 | 950 | 972 | -0.1% | 595,800 | 278億6753万 | -5.91% | 23.04 | 4.05 |
| 11/01 | 1,038 | 1,038 | 961 | 973 | -9.82% | 601,100 | 278億9620万 | -5.81% | 23.07 | 4.05 |
| 10/31 | 1,054 | 1,110 | 1,054 | 1,079 | -0.46% | 172,800 | 309億3525万 | +4.86% | 25.58 | 4.49 |
| 10/30 | 1,122 | 1,134 | 1,080 | 1,084 | -3.39% | 179,200 | 310億7860万 | +6.17% | 25.7 | 4.51 |
| 10/29 | 1,121 | 1,146 | 1,113 | 1,122 | +0.18% | 104,500 | 321億6807万 | +10.87% | 26.6 | 4.67 |
| 10/28 | 1,130 | 1,142 | 1,110 | 1,120 | -0.71% | 101,700 | 321億1073万 | +11.89% | 26.55 | 4.66 |
| 10/25 | 1,149 | 1,165 | 1,095 | 1,128 | -0.18% | 261,900 | 323億4009万 | +13.82% | 26.74 | 4.7 |
| 10/24 | 1,086 | 1,146 | 1,062 | 1,130 | +3.2% | 256,800 | 323億9743万 | +15.31% | 26.79 | 4.71 |
| 10/23 | 1,137 | 1,202 | 1,048 | 1,095 | +2.62% | 1,009,700 | 313億9397万 | +13.12% | 25.96 | 4.56 |
| 10/22 | 1,057 | 1,095 | 1,045 | 1,067 | +2.11% | 176,500 | 305億9121万 | +11.38% | 25.3 | 4.44 |
| 10/21 | 1,010 | 1,059 | 1,010 | 1,045 | +3.57% | 166,800 | 299億6046万 | +10% | 24.77 | 4.35 |
| 10/18 | 998 | 1,018 | 997 | 1,009 | +0.3% | 98,800 | 289億2833万 | +7.34% | 23.92 | 4.2 |
| 10/17 | 1,004 | 1,033 | 994 | 1,006 | +1.72% | 128,600 | 288億4232万 | +7.94% | 23.85 | 4.19 |
| 10/16 | 989 | 1,020 | 983 | 989 | -1.69% | 69,100 | 283億5492万 | +7.15% | 23.45 | 4.12 |
| 10/15 | 1,001 | 1,010 | 979 | 1,006 | +1.41% | 74,000 | 288億4232万 | +9.95% | 23.85 | 4.19 |
| 10/11 | 1,014 | 1,020 | 985 | 992 | -0.3% | 107,500 | 284億4093万 | +9.49% | 23.52 | 4.13 |
| 10/10 | 982 | 999 | 960 | 995 | +2.05% | 134,100 | 285億2694万 | +10.93% | 23.59 | 4.14 |
| 10/09 | 916 | 979 | 911 | 975 | +3.61% | 148,000 | 279億5354万 | +9.67% | 23.11 | 4.06 |
| 10/08 | 928 | 947 | 905 | 941 | -0.63% | 116,000 | 269億7875万 | +6.81% | 22.31 | 3.92 |
| 10/07 | 996 | 997 | 937 | 947 | -5.02% | 139,800 | 271億5077万 | +8.48% | 22.45 | 3.94 |
| 10/04 | 1,040 | 1,061 | 966 | 997 | -5.94% | 309,500 | 285億8428万 | +15.39% | 23.64 | 4.15 |
| 10/03 | 1,130 | 1,198 | 1,054 | 1,060 | -1.85% | 722,800 | 303億9051万 | +24.12% | 25.13 | 4.41 |
| 10/02 | 1,065 | 1,110 | 1,005 | 1,080 | +4.35% | 460,900 | 309億6392万 | +28.27% | 25.6 | 4.5 |
| 10/01 | 1,013 | 1,060 | 1,004 | 1,035 | +5.08% | 331,700 | 296億7376万 | +24.55% | 24.54 | 4.31 |
| 09/30 | 940 | 1,020 | 940 | 985 | +2.39% | 267,600 | 282億4024万 | +19.98% | 23.35 | 4.1 |
| 09/27 | 900 | 1,020 | 898 | 962 | +8.95% | 564,900 | 275億8082万 | +18.18% | 22.81 | 4.01 |
| 09/26 | 875 | 889 | 853 | 883 | +1.15% | 62,900 | 253億1587万 | +9.15% | 20.93 | 3.68 |
| 09/25 | 868 | 875 | 863 | 873 | +2.11% | 75,000 | 250億2917万 | +8.31% | 20.7 | 3.64 |
| 09/24 | 859 | 859 | 841 | 855 | -0.47% | 38,800 | 245億1310万 | +6.21% | 20.27 | 3.56 |
| 09/20 | 865 | 869 | 855 | 859 | -0.58% | 46,600 | 246億2778万 | +6.71% | 20.36 | 3.58 |
| 09/19 | 865 | 869 | 852 | 864 | +1.17% | 44,100 | 247億7113万 | +7.2% | 20.48 | 3.6 |
| 09/18 | 849 | 870 | 843 | 854 | +2.52% | 94,400 | 244億8443万 | +5.82% | 20.25 | 3.56 |
| 09/17 | 835 | 844 | 825 | 833 | -1.19% | 78,600 | 238億8235万 | +3.09% | 19.75 | 3.47 |
| 09/13 | 849 | 872 | 838 | 843 | -2.43% | 111,200 | 241億6906万 | +4.07% | 19.98 | 3.51 |
| 09/12 | 808 | 879 | 804 | 864 | +9.37% | 230,600 | 247億7113万 | +6.27% | 20.48 | 3.6 |
| 09/11 | 807 | 816 | 787 | 790 | -2.35% | 111,700 | 226億4953万 | -3.07% | 18.73 | 3.29 |
| 09/10 | 806 | 818 | 793 | 809 | +2.28% | 96,500 | 231億9427万 | -1.34% | 19.18 | 3.37 |
| 09/09 | 810 | 810 | 780 | 791 | +2.73% | 43,000 | 226億7820万 | -4.12% | 18.75 | 3.29 |
| 09/06 | 792 | 793 | 759 | 770 | -3.02% | 64,800 | 220億7613万 | -7.23% | 18.25 | 3.21 |
| 09/05 | 788 | 800 | 770 | 794 | +2.06% | 79,600 | 227億6421万 | -5.02% | 18.82 | 3.31 |
| 09/04 | 789 | 789 | 773 | 778 | -0.13% | 36,500 | 223億549万 | -7.49% | 18.44 | 3.24 |
| 09/03 | 770 | 788 | 770 | 779 | +1.17% | 40,100 | 223億3416万 | -7.92% | 18.47 | 3.24 |
| 09/02 | 745 | 776 | 745 | 770 | +3.77% | 43,900 | 220億7613万 | -9.73% | 18.25 | 3.21 |
| 08/30 | 745 | 754 | 740 | 742 | +0.41% | 31,200 | 212億7336万 | -13.62% | 17.59 | 3.09 |
| 08/29 | 747 | 754 | 738 | 739 | -0.81% | 45,500 | 211億8735万 | -14.86% | 17.52 | 3.08 |
| 08/28 | 738 | 757 | 738 | 745 | -1.97% | 76,200 | 213億5937万 | -15.34% | 17.66 | 3.1 |
| 08/27 | 786 | 789 | 758 | 760 | -3.31% | 122,900 | 217億8942万 | -14.41% | 18.02 | 3.17 |
| 08/26 | 817 | 817 | 780 | 786 | -1.5% | 70,400 | 225億3485万 | -12.08% | 18.63 | 3.27 |
| 08/23 | 810 | 823 | 795 | 798 | -0.5% | 82,500 | 228億7889万 | -11.04% | 18.92 | 3.32 |
| 08/22 | 825 | 828 | 800 | 802 | -4.07% | 96,800 | 229億9358万 | -10.79% | 19.01 | 3.34 |
| 08/21 | 834 | 856 | 823 | 836 | +2.08% | 85,800 | 239億6837万 | -7.32% | 19.82 | 3.48 |
| 08/20 | 842 | 870 | 817 | 819 | -3.31% | 135,200 | 234億8097万 | -9.4% | 19.42 | 3.41 |
| 08/19 | 868 | 868 | 842 | 847 | -1.17% | 88,900 | 242億8374万 | -6.72% | 20.08 | 3.53 |
| 08/16 | 877 | 880 | 854 | 857 | -3.82% | 127,500 | 245億7044万 | -5.72% | 20.32 | 3.57 |
| 08/15 | 877 | 898 | 874 | 891 | +1.71% | 64,700 | 255億4523万 | -2.09% | 21.12 | 3.71 |
| 08/14 | 874 | 888 | 870 | 876 | -0.23% | 122,400 | 251億1518万 | -3.74% | 20.77 | 3.65 |
| 08/13 | 900 | 900 | 874 | 878 | -0.68% | 72,700 | 251億7252万 | -3.62% | 20.81 | 3.66 |
| 08/12 | 922 | 922 | 879 | 884 | -4.12% | 94,000 | 253億4454万 | -2.96% | 20.96 | 3.68 |
| 08/09 | 922 | 934 | 910 | 922 | +1.21% | 79,000 | 264億3401万 | +0.99% | 21.86 | 3.84 |
| 08/08 | 893 | 923 | 892 | 911 | +0.77% | 71,100 | 261億1864万 | -0.22% | 21.6 | 3.79 |
| 08/07 | 925 | 933 | 899 | 904 | -3.83% | 94,600 | 259億1795万 | -1.2% | 21.43 | 3.76 |
| 08/06 | 921 | 947 | 915 | 940 | +1.51% | 79,400 | 269億5008万 | +2.73% | 22.28 | 3.91 |
