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 | 492 | 500 | 490 | 500 | +2.25% | 9,800 | 27億7561万 | +5.71% | 39.58 | 0.78 |
12/27 | 486 | 489 | 486 | 489 | +0.82% | 4,200 | 27億1455万 | +3.82% | 38.71 | 0.76 |
12/26 | 471 | 485 | 471 | 485 | +3.85% | 5,300 | 26億9234万 | +3.19% | 38.39 | 0.76 |
12/25 | 466 | 468 | 465 | 467 | -0.21% | 5,200 | 25億9242万 | -0.21% | 36.97 | 0.73 |
12/24 | 467 | 470 | 465 | 468 | 0% | 7,200 | 25億9797万 | 0% | 37.05 | 0.73 |
12/20 | 465 | 470 | 465 | 468 | +0.65% | 4,000 | 25億9797万 | +0.21% | 37.05 | 0.73 |
12/19 | 470 | 472 | 465 | 465 | -1.06% | 3,600 | 25億8132万 | -0.21% | 36.81 | 0.72 |
12/18 | 473 | 474 | 468 | 470 | -0.21% | 1,700 | 26億907万 | +0.86% | 37.21 | 0.73 |
12/17 | 465 | 475 | 465 | 471 | +1.29% | 4,000 | 26億1462万 | +1.29% | 37.28 | 0.73 |
12/16 | 473 | 473 | 463 | 465 | -2.52% | 8,300 | 25億8132万 | +0.22% | 36.81 | 0.72 |
12/13 | 477 | 477 | 472 | 477 | 0% | 2,700 | 26億4793万 | +3.02% | 37.76 | 0.74 |
12/12 | 477 | 480 | 476 | 477 | 0% | 5,200 | 26億4793万 | +3.25% | 37.76 | 0.74 |
12/11 | 481 | 481 | 477 | 477 | 0% | 2,200 | 26億4793万 | +3.7% | 37.76 | 0.74 |
12/10 | 479 | 482 | 470 | 477 | -0.42% | 14,900 | 26億4793万 | +3.92% | 37.76 | 0.74 |
12/09 | 478 | 479 | 478 | 479 | +0.21% | 1,600 | 26億5903万 | +4.81% | 37.92 | 0.75 |
12/06 | 476 | 483 | 475 | 478 | -1.24% | 3,200 | 26億5348万 | +4.82% | 37.84 | 0.74 |
12/05 | 482 | 484 | 475 | 484 | 0% | 3,100 | 26億8679万 | +6.37% | 38.31 | 0.75 |
12/04 | 480 | 485 | 480 | 484 | -1.02% | 4,600 | 26億8679万 | +6.84% | 38.31 | 0.75 |
12/03 | 475 | 491 | 475 | 489 | +3.82% | 12,100 | 27億1455万 | +8.19% | 38.71 | 0.76 |
12/02 | 465 | 471 | 465 | 471 | +2.17% | 5,900 | 26億1462万 | +4.67% | 37.28 | 0.73 |
11/29 | 455 | 461 | 455 | 461 | +1.32% | 3,900 | 25億5911万 | +2.67% | 36.49 | 0.72 |
11/28 | 456 | 459 | 455 | 455 | -0.22% | 3,900 | 25億2580万 | +1.56% | 36.02 | 0.71 |
11/27 | 456 | 457 | 454 | 456 | 0% | 2,400 | 25億3136万 | +1.79% | 36.1 | 0.71 |
11/26 | 458 | 458 | 453 | 456 | +0.44% | 2,800 | 25億3136万 | +2.01% | 36.1 | 0.71 |
11/25 | 457 | 457 | 454 | 454 | -0.22% | 1,800 | 25億2025万 | +1.57% | 35.94 | 0.71 |
11/22 | 458 | 458 | 452 | 455 | -0.22% | 3,000 | 25億2580万 | +2.02% | 36.02 | 0.71 |
11/21 | 455 | 456 | 452 | 456 | +1.11% | 3,300 | 25億3136万 | +2.47% | 36.1 | 0.71 |
11/20 | 451 | 453 | 450 | 451 | +0.22% | 2,000 | 25億360万 | +1.35% | 35.7 | 0.7 |
11/19 | 455 | 455 | 449 | 450 | -0.44% | 3,900 | 24億9805万 | +1.35% | 35.62 | 0.7 |
11/18 | 451 | 453 | 451 | 452 | +0.44% | 2,900 | 25億915万 | +1.8% | 35.78 | 0.7 |
11/15 | 450 | 451 | 449 | 450 | +0.22% | 2,900 | 24億9805万 | +1.58% | 35.62 | 0.7 |
11/14 | 447 | 450 | 446 | 449 | +0.45% | 3,800 | 24億9250万 | +1.35% | 35.54 | 0.7 |
11/13 | 447 | 448 | 445 | 447 | +1.13% | 3,200 | 24億8139万 | +1.13% | 35.38 | 0.7 |
11/12 | 445 | 446 | 442 | 442 | -0.45% | 9,800 | 24億5364万 | +0.23% | 34.99 | 0.69 |
11/11 | 447 | 449 | 442 | 444 | 0% | 6,400 | 24億6474万 | +0.68% | 35.15 | 0.69 |
11/08 | 444 | 445 | 441 | 444 | +0.45% | 2,900 | 24億6474万 | +0.68% | 35.15 | 0.69 |
11/07 | 444 | 444 | 442 | 442 | +0.23% | 1,900 | 24億5364万 | +0.23% | 34.99 | 0.69 |
11/06 | 444 | 444 | 441 | 441 | 0% | 3,700 | 24億4809万 | +0.23% | 34.91 | 0.69 |
11/05 | 445 | 445 | 440 | 441 | -0.9% | 4,500 | 24億4809万 | +0.23% | 34.91 | 0.69 |
11/01 | 450 | 452 | 439 | 445 | -1.11% | 7,300 | 24億7029万 | +1.14% | 35.23 | 0.69 |
10/31 | 448 | 452 | 448 | 450 | +0.22% | 3,000 | 24億9805万 | +2.27% | 35.62 | 0.7 |
10/30 | 449 | 450 | 446 | 449 | 0% | 4,000 | 24億9250万 | +2.28% | 35.54 | 0.7 |
10/29 | 450 | 450 | 447 | 449 | -0.22% | 2,100 | 24億9250万 | +2.51% | 35.54 | 0.7 |
10/28 | 445 | 450 | 445 | 450 | +1.58% | 5,000 | 24億9805万 | +2.74% | 35.62 | 0.7 |
10/25 | 444 | 444 | 440 | 443 | +0.68% | 2,100 | 24億5919万 | +1.37% | 35.07 | 0.69 |
10/24 | 441 | 442 | 438 | 440 | 0% | 2,300 | 24億4254万 | +0.92% | 34.83 | 0.69 |
10/23 | 440 | 440 | 439 | 440 | 0% | 2,200 | 24億4254万 | +0.92% | 34.83 | 0.69 |
10/22 | 438 | 440 | 438 | 440 | 0% | 1,200 | 24億4254万 | +1.15% | 34.83 | 0.69 |
10/21 | 437 | 440 | 436 | 440 | +1.15% | 2,700 | 24億4254万 | +1.15% | 34.83 | 0.69 |
10/18 | 441 | 441 | 435 | 435 | -1.14% | 6,600 | 24億1478万 | +0.23% | 34.43 | 0.68 |
10/17 | 440 | 442 | 440 | 440 | +0.23% | 1,900 | 24億4254万 | +1.38% | 34.83 | 0.69 |
10/16 | 442 | 442 | 437 | 439 | -0.68% | 2,000 | 24億3698万 | +1.15% | 34.75 | 0.68 |
10/15 | 442 | 443 | 438 | 442 | 0% | 6,100 | 24億5364万 | +2.08% | 34.99 | 0.69 |
10/11 | 438 | 442 | 437 | 442 | +1.38% | 1,900 | 24億5364万 | +2.31% | 34.99 | 0.69 |
10/10 | 440 | 440 | 436 | 436 | +0.23% | 1,300 | 24億2033万 | +1.16% | 34.51 | 0.68 |
10/09 | 435 | 438 | 433 | 435 | 0% | 2,000 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/08 | 432 | 437 | 432 | 435 | +0.69% | 1,100 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/07 | 436 | 436 | 432 | 432 | -1.14% | 2,300 | 23億9813万 | +0.7% | 34.2 | 0.67 |
10/04 | 437 | 437 | 436 | 437 | +0.23% | 1,000 | 24億2588万 | +2.1% | 34.59 | 0.68 |
10/03 | 438 | 438 | 435 | 436 | -0.46% | 1,000 | 24億2033万 | +1.87% | 34.51 | 0.68 |
10/02 | 437 | 440 | 437 | 438 | +0.69% | 4,300 | 24億3143万 | +2.34% | 34.67 | 0.68 |
10/01 | 435 | 436 | 434 | 435 | -0.46% | 2,300 | 24億1478万 | +1.64% | 34.43 | 0.68 |
09/30 | 439 | 439 | 435 | 437 | -0.23% | 5,800 | 24億2588万 | +2.1% | 34.59 | 0.68 |
09/27 | 437 | 440 | 435 | 438 | +0.46% | 3,800 | 24億3143万 | +2.34% | 34.67 | 0.68 |
09/26 | 437 | 437 | 435 | 436 | +0.69% | 1,700 | 24億2033万 | +2.11% | 34.51 | 0.68 |
09/25 | 435 | 435 | 433 | 433 | 0% | 2,900 | 24億368万 | +1.41% | 34.28 | 0.67 |
09/24 | 435 | 435 | 430 | 433 | +1.17% | 2,300 | 24億368万 | +1.41% | 34.28 | 0.67 |
09/20 | 433 | 433 | 428 | 428 | -0.7% | 2,700 | 23億7592万 | +0.23% | 33.88 | 0.67 |
09/19 | 435 | 435 | 429 | 431 | -0.23% | 1,900 | 23億9258万 | +0.94% | 34.12 | 0.67 |
09/18 | 430 | 433 | 429 | 432 | +0.93% | 3,200 | 23億9813万 | +1.17% | 34.2 | 0.67 |
09/17 | 428 | 430 | 428 | 428 | +0.47% | 1,400 | 23億7592万 | +0.23% | 33.88 | 0.67 |
09/13 | 428 | 428 | 426 | 426 | -0.47% | 1,300 | 23億6482万 | -0.47% | 33.72 | 0.66 |
09/12 | 430 | 430 | 428 | 428 | -0.47% | 4,800 | 23億7592万 | 0% | 33.88 | 0.67 |
09/11 | 429 | 431 | 428 | 430 | +0.47% | 900 | 23億8702万 | +0.47% | 34.04 | 0.67 |
09/10 | 428 | 430 | 428 | 428 | +0.71% | 900 | 23億7592万 | 0% | 33.88 | 0.67 |
09/09 | 425 | 431 | 425 | 425 | +1.19% | 3,000 | 23億5927万 | -0.7% | 33.64 | 0.66 |
09/06 | 419 | 420 | 419 | 420 | +0.24% | 1,100 | 23億3151万 | -1.87% | 33.25 | 0.65 |
09/05 | 419 | 419 | 418 | 419 | 0% | 1,200 | 23億2596万 | -2.33% | 33.17 | 0.65 |
09/04 | 419 | 419 | 417 | 419 | +0.24% | 1,200 | 23億2596万 | -2.33% | 33.17 | 0.65 |
09/03 | 419 | 419 | 417 | 418 | 0% | 1,900 | 23億2041万 | -2.79% | 33.09 | 0.65 |
09/02 | 416 | 418 | 416 | 418 | +0.72% | 2,200 | 23億2041万 | -2.79% | 33.09 | 0.65 |
08/30 | 423 | 423 | 415 | 415 | -1.43% | 12,700 | 23億376万 | -3.71% | 32.85 | 0.65 |
08/29 | 422 | 425 | 421 | 421 | -0.71% | 2,200 | 23億3706万 | -2.55% | 33.33 | 0.66 |
08/28 | 421 | 425 | 421 | 424 | -2.3% | 3,200 | 23億5372万 | -1.85% | 33.56 | 0.66 |
08/27 | 437 | 437 | 434 | 434 | -0.69% | 800 | 24億923万 | +0.23% | 34.36 | 0.68 |
08/26 | 436 | 438 | 435 | 437 | +0.23% | 1,900 | 24億2588万 | +1.16% | 34.59 | 0.68 |
08/23 | 434 | 436 | 434 | 436 | +0.46% | 1,600 | 24億2033万 | +0.93% | 34.51 | 0.68 |
08/22 | 433 | 435 | 433 | 434 | +0.23% | 800 | 24億923万 | +0.46% | 34.36 | 0.68 |
08/21 | 436 | 436 | 433 | 433 | 0% | 700 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/20 | 433 | 435 | 433 | 433 | 0% | 1,500 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/19 | 434 | 435 | 433 | 433 | 0% | 900 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/16 | 431 | 433 | 430 | 433 | +0.46% | 1,200 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/15 | 430 | 433 | 429 | 431 | +0.47% | 2,800 | 23億9258万 | -0.23% | 34.12 | 0.67 |
08/14 | 434 | 435 | 425 | 429 | -1.15% | 4,100 | 23億8147万 | -0.69% | 33.96 | 0.67 |
08/13 | 431 | 437 | 429 | 434 | +0.93% | 6,700 | 24億923万 | +0.46% | 34.36 | 0.68 |
08/12 | 432 | 433 | 429 | 430 | -0.46% | 1,800 | 23億8702万 | -0.46% | 34.04 | 0.67 |
08/09 | 433 | 434 | 430 | 432 | -0.23% | 2,100 | 23億9813万 | 0% | 34.2 | 0.67 |
08/08 | 433 | 433 | 432 | 433 | +0.23% | 800 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/07 | 432 | 433 | 432 | 432 | +0.23% | 900 | 23億9813万 | +0.23% | 34.2 | 0.67 |
08/06 | 431 | 433 | 430 | 431 | +0.47% | 1,600 | 23億9258万 | 0% | 34.12 | 0.67 |