株価チャート
2013/04/09~2013/08/30
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 | 3/1, 株式分割 1→100 |
2013 |
08/30 | 2,800 | 2,800 | 2,790 | 2,791 | +0.36% | 1,400 | 50億4277万 | -4.61% | 279.14 | 2.1 |
08/29 | 2,792 | 2,797 | 2,776 | 2,781 | -0.29% | 1,500 | 50億2471万 | -5.15% | 278.14 | 2.1 |
08/28 | 2,765 | 2,800 | 2,765 | 2,789 | -5.3% | 7,000 | 50億3916万 | -5.07% | 278.94 | 2.1 |
08/27 | 2,940 | 2,957 | 2,940 | 2,945 | -0.07% | 5,200 | 53億2102万 | 0% | 294.54 | 2.22 |
08/26 | 2,940 | 2,950 | 2,940 | 2,947 | -0.07% | 3,100 | 53億2463万 | +0.07% | 294.74 | 2.22 |
08/23 | 2,940 | 2,949 | 2,940 | 2,949 | +0.03% | 1,500 | 53億2825万 | +0.14% | 294.94 | 2.22 |
08/22 | 2,942 | 2,948 | 2,940 | 2,948 | +0.1% | 1,100 | 53億2644万 | +0.1% | 294.84 | 2.22 |
08/21 | 2,940 | 2,950 | 2,940 | 2,945 | -0.17% | 1,400 | 53億2102万 | +0.03% | 294.54 | 2.22 |
08/20 | 2,940 | 2,950 | 2,940 | 2,950 | +0.34% | 600 | 53億3006万 | +0.2% | 295.04 | 2.22 |
08/19 | 2,950 | 2,950 | 2,940 | 2,940 | -0.34% | 1,800 | 53億1199万 | -0.1% | 294.04 | 2.22 |
08/16 | 2,950 | 2,950 | 2,945 | 2,950 | 0% | 700 | 53億3006万 | +0.27% | 295.04 | 2.22 |
08/15 | 2,948 | 2,950 | 2,948 | 2,950 | +0.27% | 800 | 53億3006万 | +0.31% | 295.04 | 2.22 |
08/14 | 2,945 | 2,948 | 2,942 | 2,942 | 0% | 700 | 53億1560万 | +0.07% | 294.24 | 2.22 |
08/13 | 2,941 | 2,943 | 2,941 | 2,942 | 0% | 500 | 53億1560万 | +0.07% | 294.24 | 2.22 |
08/12 | 2,941 | 2,942 | 2,940 | 2,942 | +0.03% | 1,200 | 53億1560万 | +0.1% | 294.24 | 2.22 |
08/09 | 2,941 | 2,942 | 2,941 | 2,941 | -0.14% | 700 | 53億1379万 | +0.1% | 294.14 | 2.22 |
08/08 | 2,950 | 2,950 | 2,945 | 2,945 | -0.17% | 800 | 53億2102万 | +0.31% | 294.54 | 2.22 |
08/07 | 2,950 | 2,950 | 2,939 | 2,950 | 0% | 1,900 | 53億3006万 | +0.51% | 295.04 | 2.22 |
08/06 | 2,947 | 2,950 | 2,947 | 2,950 | +0.1% | 1,300 | 53億3006万 | +0.58% | 295.04 | 2.22 |
08/05 | 2,948 | 2,949 | 2,947 | 2,947 | -0.03% | 1,500 | 53億2463万 | +0.58% | 294.74 | 2.22 |
08/02 | 2,948 | 2,948 | 2,940 | 2,948 | 0% | 1,100 | 53億2644万 | +0.72% | 294.84 | 2.22 |
08/01 | 2,940 | 2,948 | 2,940 | 2,948 | +0.27% | 400 | 53億2644万 | +0.86% | 294.84 | 2.22 |
07/31 | 2,948 | 2,948 | 2,940 | 2,940 | -0.03% | 1,300 | 53億1199万 | +0.75% | 294.04 | 2.22 |
07/30 | 2,930 | 2,941 | 2,925 | 2,941 | +0.2% | 600 | 53億1379万 | +0.89% | 294.14 | 2.22 |
07/29 | 2,930 | 2,949 | 2,930 | 2,935 | 0% | 1,400 | 53億295万 | +0.82% | 293.54 | 2.21 |
07/26 | 2,940 | 2,950 | 2,935 | 2,935 | -0.17% | 1,000 | 53億295万 | +1% | 293.54 | 2.21 |
07/25 | 2,950 | 2,950 | 2,940 | 2,940 | -0.34% | 700 | 53億1199万 | +1.31% | 294.04 | 2.22 |
07/24 | 2,950 | 2,950 | 2,941 | 2,950 | +0.27% | 1,000 | 53億3006万 | +1.83% | 295.04 | 2.22 |
07/23 | 2,940 | 2,950 | 2,940 | 2,942 | -0.27% | 600 | 53億1560万 | +1.73% | 294.24 | 2.22 |
07/22 | 2,930 | 2,950 | 2,922 | 2,950 | +0.17% | 1,300 | 53億3006万 | +2.22% | 295.04 | 2.22 |
07/19 | 2,934 | 2,945 | 2,920 | 2,945 | +0.17% | 1,100 | 53億2102万 | +2.26% | 294.54 | 2.22 |
07/18 | 2,930 | 2,946 | 2,930 | 2,940 | +0.17% | 1,000 | 53億1199万 | +2.3% | 294.04 | 2.22 |
07/17 | 2,930 | 2,935 | 2,925 | 2,935 | +0.48% | 500 | 53億295万 | +2.34% | 293.54 | 2.21 |
07/16 | 2,940 | 2,940 | 2,920 | 2,921 | +0.03% | 800 | 52億7766万 | +2.06% | 292.14 | 2.2 |
07/12 | 2,920 | 2,930 | 2,910 | 2,920 | -0.38% | 500 | 52億7585万 | +2.13% | 292.04 | 2.2 |
07/11 | 2,910 | 2,931 | 2,910 | 2,931 | +0.07% | 1,200 | 52億9573万 | +2.66% | 293.14 | 2.21 |
07/10 | 2,928 | 2,930 | 2,928 | 2,929 | +0.03% | 800 | 52億9211万 | +2.7% | 292.94 | 2.21 |
07/09 | 2,930 | 2,930 | 2,925 | 2,928 | +0.1% | 900 | 52億9031万 | +2.74% | 292.84 | 2.21 |
07/08 | 2,929 | 2,929 | 2,920 | 2,925 | +0.31% | 1,600 | 52億8489万 | +2.7% | 292.54 | 2.2 |
07/05 | 2,900 | 2,926 | 2,900 | 2,916 | +0.55% | 300 | 52億6862万 | +2.46% | 291.64 | 2.2 |
07/04 | 2,900 | 2,910 | 2,900 | 2,900 | -0.03% | 500 | 52億3972万 | +1.9% | 290.04 | 2.19 |
07/03 | 2,900 | 2,910 | 2,900 | 2,901 | +0.03% | 700 | 52億4152万 | +1.97% | 290.14 | 2.19 |
07/02 | 2,900 | 2,900 | 2,895 | 2,900 | +0.35% | 1,500 | 52億3972万 | +1.97% | 290.04 | 2.19 |
07/01 | 2,870 | 2,900 | 2,868 | 2,890 | +0.87% | 900 | 52億2165万 | +1.65% | 289.04 | 2.18 |
06/28 | 2,841 | 2,865 | 2,841 | 2,865 | +0.88% | 600 | 51億7648万 | +0.81% | 286.54 | 2.16 |
06/27 | 2,850 | 2,850 | 2,840 | 2,840 | 0% | 300 | 51億3131万 | -0.11% | 284.04 | 2.14 |
06/26 | 2,870 | 2,870 | 2,840 | 2,840 | -0.87% | 600 | 51億3131万 | -0.21% | 284.04 | 2.14 |
06/25 | 2,864 | 2,870 | 2,840 | 2,865 | +1.02% | 1,500 | 51億7648万 | +0.56% | 286.54 | 2.16 |
06/24 | 2,817 | 2,836 | 2,817 | 2,836 | +0.71% | 1,100 | 51億2408万 | -0.56% | 283.64 | 2.14 |
06/21 | 2,803 | 2,816 | 2,802 | 2,816 | +0.04% | 700 | 50億8794万 | -1.37% | 281.64 | 2.12 |
06/20 | 2,815 | 2,815 | 2,815 | 2,815 | 0% | 300 | 50億8614万 | -1.54% | 281.54 | 2.12 |
06/19 | 2,827 | 2,828 | 2,815 | 2,815 | -0.35% | 500 | 50億8614万 | -1.64% | 281.54 | 2.12 |
06/18 | 2,802 | 2,826 | 2,802 | 2,825 | +0.86% | 700 | 51億421万 | -1.43% | 282.54 | 2.13 |
06/17 | 2,800 | 2,805 | 2,800 | 2,801 | +0.04% | 700 | 50億6084万 | -2.44% | 280.14 | 2.11 |
06/14 | 2,793 | 2,805 | 2,793 | 2,800 | +0.25% | 700 | 50億5904万 | -2.71% | 280.04 | 2.11 |
06/13 | 2,790 | 2,795 | 2,790 | 2,793 | +0.29% | 800 | 50億4639万 | -3.19% | 279.34 | 2.11 |
06/12 | 2,780 | 2,790 | 2,780 | 2,785 | +0.11% | 1,500 | 50億3193万 | -3.7% | 278.54 | 2.1 |
06/11 | 2,799 | 2,799 | 2,766 | 2,782 | -2.35% | 7,300 | 50億2651万 | -4.04% | 278.24 | 2.1 |
06/10 | 2,850 | 2,850 | 2,830 | 2,849 | +0.89% | 900 | 51億4757万 | -1.93% | 284.94 | 2.15 |
06/07 | 2,850 | 2,850 | 2,780 | 2,824 | -1.12% | 3,100 | 51億240万 | -2.89% | 282.44 | 2.13 |
06/06 | 2,860 | 2,860 | 2,856 | 2,856 | -1.18% | 400 | 51億6022万 | -1.92% | 285.64 | 2.15 |
06/05 | 2,850 | 2,890 | 2,830 | 2,890 | +0.7% | 1,400 | 52億2165万 | -0.82% | 289.04 | 2.18 |
06/04 | 2,880 | 2,880 | 2,870 | 2,870 | -0.35% | 600 | 51億8551万 | -1.54% | 287.04 | 2.16 |
06/03 | 2,900 | 2,905 | 2,880 | 2,880 | -0.69% | 800 | 52億358万 | -1.23% | 288.04 | 2.17 |
05/31 | 2,890 | 2,900 | 2,890 | 2,900 | +0.52% | 200 | 52億3972万 | -0.62% | 364.73 | 2.75 |
05/30 | 2,886 | 2,886 | 2,885 | 2,885 | +0.17% | 300 | 52億1261万 | -1.13% | 362.84 | 2.73 |
05/29 | 2,910 | 2,910 | 2,880 | 2,880 | +0.35% | 500 | 52億358万 | -1.34% | 362.22 | 2.73 |
05/28 | 2,870 | 2,870 | 2,865 | 2,870 | -0.31% | 700 | 51億8551万 | -1.64% | 360.96 | 2.72 |
05/27 | 2,890 | 2,890 | 2,871 | 2,879 | -0.38% | 900 | 52億177万 | -1.34% | 362.09 | 2.73 |
05/24 | 2,900 | 2,910 | 2,890 | 2,890 | -0.34% | 1,600 | 52億2165万 | -0.93% | 363.47 | 2.74 |
05/23 | 2,944 | 2,944 | 2,900 | 2,900 | -0.79% | 800 | 52億3972万 | -0.55% | 364.73 | 2.75 |
05/22 | 2,943 | 2,943 | 2,923 | 2,923 | -0.65% | 700 | 52億8127万 | +0.34% | 367.62 | 2.77 |
05/21 | 2,944 | 2,944 | 2,942 | 2,942 | +1.1% | 400 | 53億1560万 | +1.1% | 370.01 | 2.79 |
05/20 | 2,947 | 2,947 | 2,910 | 2,910 | +0.34% | 400 | 52億5778万 | +0.17% | 365.99 | 2.76 |
05/17 | 2,900 | 2,900 | 2,889 | 2,900 | 0% | 1,400 | 52億3972万 | -0.07% | 364.73 | 2.75 |
05/16 | 2,902 | 2,902 | 2,890 | 2,900 | -0.55% | 3,100 | 52億3972万 | 0% | 364.73 | 2.75 |
05/15 | 2,940 | 2,950 | 2,915 | 2,916 | -1.15% | 2,400 | 52億6862万 | +0.62% | 366.74 | 2.76 |
05/14 | 2,973 | 2,973 | 2,950 | 2,950 | -0.77% | 2,500 | 53億3006万 | +1.9% | 371.02 | 2.8 |
05/13 | 2,973 | 2,974 | 2,973 | 2,973 | +0.1% | 1,000 | 53億7161万 | +2.84% | 373.91 | 2.82 |
05/10 | 2,952 | 2,970 | 2,952 | 2,970 | 0% | 1,100 | 53億6619万 | +2.95% | 373.53 | 2.81 |
05/09 | 2,979 | 2,979 | 2,950 | 2,970 | +0.51% | 900 | 53億6619万 | +3.2% | 373.53 | 2.81 |
05/08 | 2,951 | 2,965 | 2,951 | 2,955 | +0.24% | 1,600 | 53億3909万 | +2.89% | 371.65 | 2.8 |
05/07 | 2,947 | 2,948 | 2,935 | 2,948 | +0.61% | 1,400 | 53億2644万 | +2.79% | 370.77 | 2.79 |
05/02 | 2,915 | 2,932 | 2,915 | 2,930 | +0.51% | 1,900 | 52億9392万 | +2.38% | 368.5 | 2.78 |
05/01 | 2,910 | 2,915 | 2,885 | 2,915 | +0.17% | 1,000 | 52億6682万 | +1.96% | 366.62 | 2.76 |
04/30 | 2,910 | 2,910 | 2,886 | 2,910 | +0.17% | 1,100 | 52億5778万 | +1.96% | 365.99 | 2.76 |
04/26 | 2,910 | 2,910 | 2,900 | 2,905 | -0.17% | 900 | 52億4875万 | +1.86% | 365.36 | 2.75 |
04/25 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 400 | 52億5778万 | +2.11% | 365.99 | 2.76 |
04/24 | 2,915 | 2,915 | 2,904 | 2,910 | 0% | 1,100 | 52億5778万 | +2.18% | 365.99 | 2.76 |
04/23 | 2,900 | 2,910 | 2,900 | 2,910 | +0.38% | 1,700 | 52億5778万 | +2.28% | 365.99 | 2.76 |
04/22 | 2,890 | 2,899 | 2,880 | 2,899 | +0.83% | 800 | 52億3791万 | +1.97% | 364.6 | 2.75 |
04/19 | 2,866 | 2,875 | 2,863 | 2,875 | +0.31% | 1,200 | 51億9455万 | +1.2% | 361.59 | 2.72 |
04/18 | 2,863 | 2,870 | 2,863 | 2,866 | +0.21% | 800 | 51億7828万 | +0.95% | 360.45 | 2.72 |
04/17 | 2,853 | 2,860 | 2,853 | 2,860 | +0.07% | 500 | 51億6744万 | +0.81% | 359.7 | 2.71 |
04/16 | 2,840 | 2,858 | 2,840 | 2,858 | +0.95% | 700 | 51億6383万 | +0.81% | 359.45 | 2.71 |
04/15 | 2,830 | 2,831 | 2,830 | 2,831 | +0.21% | 300 | 51億1505万 | -0.11% | 356.05 | 2.68 |
04/12 | 2,840 | 2,850 | 2,825 | 2,825 | -0.18% | 1,300 | 51億421万 | -0.28% | 355.3 | 2.68 |
04/11 | 2,841 | 2,850 | 2,830 | 2,830 | -0.35% | 1,300 | 51億1324万 | -0.07% | 355.93 | 2.68 |
04/10 | 2,841 | 2,854 | 2,839 | 2,840 | -0.28% | 1,100 | 51億3131万 | +0.32% | 357.18 | 2.69 |
04/09 | 2,850 | 2,850 | 2,848 | 2,848 | +0.28% | 900 | 51億4576万 | +0.64% | 358.19 | 2.7 |