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 | 1,280 | 1,289 | 1,280 | 1,282 | +0.16% | 5,400 | 128億8153万 | -2.06% | 24.35 | 0.79 |
12/27 | 1,289 | 1,289 | 1,275 | 1,280 | -0.16% | 7,200 | 128億6144万 | -2.22% | 24.31 | 0.78 |
12/26 | 1,282 | 1,290 | 1,271 | 1,282 | -0.85% | 8,700 | 128億8153万 | -1.91% | 24.35 | 0.79 |
12/25 | 1,296 | 1,297 | 1,285 | 1,293 | +0.39% | 31,100 | 129億9206万 | -1% | 24.56 | 0.79 |
12/24 | 1,290 | 1,310 | 1,287 | 1,288 | +0.55% | 27,700 | 129億4182万 | -1.23% | 24.46 | 0.79 |
12/20 | 1,308 | 1,310 | 1,244 | 1,281 | -2.51% | 32,300 | 128億7148万 | -1.61% | 24.33 | 0.78 |
12/19 | 1,306 | 1,325 | 1,305 | 1,314 | +0.54% | 24,100 | 132億307万 | +1.08% | 24.96 | 0.8 |
12/18 | 1,310 | 1,319 | 1,302 | 1,307 | -0.31% | 11,100 | 131億3273万 | +0.85% | 24.82 | 0.8 |
12/17 | 1,301 | 1,319 | 1,291 | 1,311 | 0% | 11,300 | 131億7292万 | +1.31% | 24.9 | 0.8 |
12/16 | 1,313 | 1,320 | 1,310 | 1,311 | -0.68% | 7,000 | 131億7292万 | +1.63% | 24.9 | 0.8 |
12/13 | 1,318 | 1,322 | 1,318 | 1,320 | +0.08% | 11,900 | 132億6336万 | +2.56% | 25.07 | 0.81 |
12/12 | 1,321 | 1,322 | 1,317 | 1,319 | -0.15% | 5,200 | 132億5331万 | +2.81% | 25.05 | 0.81 |
12/11 | 1,326 | 1,340 | 1,321 | 1,321 | -0.45% | 23,700 | 132億7340万 | +3.2% | 25.09 | 0.81 |
12/10 | 1,317 | 1,329 | 1,317 | 1,327 | +0.38% | 8,900 | 133億3369万 | +4% | 25.2 | 0.81 |
12/09 | 1,321 | 1,339 | 1,321 | 1,322 | -0.23% | 6,800 | 132億8345万 | +3.93% | 25.11 | 0.81 |
12/06 | 1,319 | 1,325 | 1,315 | 1,325 | +0.38% | 5,800 | 133億1360万 | +4.5% | 25.17 | 0.81 |
12/05 | 1,318 | 1,335 | 1,318 | 1,320 | +0.53% | 21,500 | 132億6336万 | +4.35% | 25.07 | 0.81 |
12/04 | 1,318 | 1,318 | 1,310 | 1,313 | -0.76% | 2,100 | 131億9302万 | +4.04% | 24.94 | 0.8 |
12/03 | 1,325 | 1,325 | 1,310 | 1,323 | -0.15% | 13,200 | 132億9350万 | +5.08% | 25.13 | 0.81 |
12/02 | 1,321 | 1,325 | 1,320 | 1,325 | +0.38% | 11,200 | 133億1360万 | +5.58% | 25.17 | 0.81 |
11/29 | 1,322 | 1,325 | 1,320 | 1,320 | -0.15% | 13,900 | 132億6336万 | +5.43% | 25.07 | 0.81 |
11/28 | 1,319 | 1,324 | 1,318 | 1,322 | +0.15% | 17,600 | 132億8345万 | +5.93% | 25.11 | 0.81 |
11/27 | 1,293 | 1,332 | 1,292 | 1,320 | +1.15% | 57,000 | 132億6336万 | +6.11% | 25.07 | 0.81 |
11/26 | 1,294 | 1,305 | 1,287 | 1,305 | +0.85% | 20,800 | 131億1264万 | +5.16% | 24.79 | 0.8 |
11/25 | 1,282 | 1,294 | 1,279 | 1,294 | +1.89% | 26,500 | 130億211万 | +4.52% | 24.58 | 0.79 |
11/22 | 1,260 | 1,275 | 1,260 | 1,270 | +1.36% | 10,400 | 127億6096万 | +2.83% | 24.12 | 0.78 |
11/21 | 1,250 | 1,253 | 1,245 | 1,253 | +0.24% | 19,500 | 125億9014万 | +1.54% | 23.8 | 0.77 |
11/20 | 1,240 | 1,298 | 1,240 | 1,250 | +1.21% | 39,800 | 125億6000万 | +1.38% | 23.74 | 0.77 |
11/19 | 1,236 | 1,236 | 1,230 | 1,235 | -0.08% | 5,500 | 124億928万 | +0.32% | 23.46 | 0.76 |
11/18 | 1,235 | 1,242 | 1,230 | 1,236 | +0.49% | 6,000 | 124億1932万 | +0.41% | 23.48 | 0.76 |
11/15 | 1,230 | 1,233 | 1,230 | 1,230 | -0.16% | 2,700 | 123億5904万 | 0% | 23.36 | 0.75 |
11/14 | 1,234 | 1,236 | 1,231 | 1,232 | -0.32% | 2,300 | 123億7913万 | +0.16% | 23.4 | 0.75 |
11/13 | 1,237 | 1,242 | 1,235 | 1,236 | +0.32% | 3,500 | 124億1932万 | +0.49% | 23.48 | 0.76 |
11/12 | 1,230 | 1,240 | 1,230 | 1,232 | +0.24% | 5,300 | 123億7913万 | +0.24% | 23.4 | 0.75 |
11/11 | 1,223 | 1,229 | 1,223 | 1,229 | +0.41% | 3,000 | 123億4899万 | 0% | 23.34 | 0.75 |
11/08 | 1,238 | 1,238 | 1,220 | 1,224 | -0.08% | 15,600 | 122億9875万 | -0.33% | 23.25 | 0.75 |
11/07 | 1,230 | 1,240 | 1,225 | 1,225 | -0.41% | 7,600 | 123億880万 | -0.24% | 23.27 | 0.75 |
11/06 | 1,230 | 1,230 | 1,228 | 1,230 | -0.08% | 6,100 | 123億5904万 | +0.08% | 23.36 | 0.75 |
11/05 | 1,234 | 1,235 | 1,230 | 1,231 | 0% | 7,400 | 123億6908万 | +0.16% | 23.38 | 0.75 |
11/01 | 1,230 | 1,240 | 1,230 | 1,231 | -0.73% | 3,600 | 123億6908万 | +0.16% | 23.38 | 0.75 |
10/31 | 1,242 | 1,243 | 1,230 | 1,240 | -0.8% | 5,200 | 124億5952万 | +0.9% | 23.55 | 0.76 |
10/30 | 1,230 | 1,259 | 1,230 | 1,250 | +1.63% | 9,900 | 125億6000万 | +1.71% | 23.74 | 0.77 |
10/29 | 1,232 | 1,330 | 1,228 | 1,230 | -0.4% | 55,900 | 123億5904万 | +0.08% | 23.36 | 0.75 |
10/28 | 1,230 | 1,235 | 1,229 | 1,235 | +0.24% | 9,400 | 124億928万 | +0.49% | 23.46 | 0.76 |
10/25 | 1,234 | 1,234 | 1,230 | 1,232 | 0% | 9,100 | 123億7913万 | +0.33% | 23.4 | 0.75 |
10/24 | 1,230 | 1,232 | 1,226 | 1,232 | +0.16% | 5,700 | 123億7913万 | +0.33% | 23.4 | 0.75 |
10/23 | 1,231 | 1,232 | 1,225 | 1,230 | 0% | 3,000 | 123億5904万 | +0.24% | 23.36 | 0.75 |
10/22 | 1,230 | 1,233 | 1,230 | 1,230 | -0.08% | 6,800 | 123億5904万 | +0.33% | 23.36 | 0.75 |
10/21 | 1,230 | 1,231 | 1,227 | 1,231 | +0.08% | 6,000 | 123億6908万 | +0.41% | 23.38 | 0.75 |
10/18 | 1,225 | 1,232 | 1,224 | 1,230 | +0.08% | 4,500 | 123億5904万 | +0.41% | 23.36 | 0.75 |
10/17 | 1,224 | 1,232 | 1,224 | 1,229 | +0.49% | 3,700 | 123億4899万 | +0.41% | 23.34 | 0.75 |
10/16 | 1,229 | 1,230 | 1,223 | 1,223 | 0% | 3,100 | 122億8870万 | 0% | 23.23 | 0.75 |
10/15 | 1,230 | 1,231 | 1,223 | 1,223 | +0.25% | 6,800 | 122億8870万 | +0.08% | 23.23 | 0.75 |
10/11 | 1,220 | 1,232 | 1,190 | 1,220 | -0.49% | 14,600 | 122億5856万 | -0.08% | 23.17 | 0.75 |
10/10 | 1,220 | 1,230 | 1,215 | 1,226 | +0.49% | 5,100 | 123億1884万 | +0.49% | 23.29 | 0.75 |
10/09 | 1,220 | 1,220 | 1,215 | 1,220 | -0.41% | 1,000 | 122億5856万 | +0.08% | 23.17 | 0.75 |
10/08 | 1,217 | 1,225 | 1,217 | 1,225 | 0% | 3,400 | 123億880万 | +0.57% | 23.27 | 0.75 |
10/07 | 1,220 | 1,225 | 1,214 | 1,225 | +0.41% | 10,600 | 123億880万 | +0.66% | 23.27 | 0.75 |
10/04 | 1,215 | 1,220 | 1,205 | 1,220 | 0% | 4,000 | 122億5856万 | +0.41% | 23.17 | 0.75 |
10/03 | 1,214 | 1,220 | 1,205 | 1,220 | -0.25% | 4,200 | 122億5856万 | +0.49% | 23.17 | 0.75 |
10/02 | 1,234 | 1,244 | 1,212 | 1,223 | -0.57% | 9,100 | 122億8870万 | +0.82% | 23.23 | 0.75 |
10/01 | 1,230 | 1,231 | 1,219 | 1,230 | 0% | 4,000 | 123億5904万 | +1.4% | 23.36 | 0.75 |
09/30 | 1,235 | 1,235 | 1,221 | 1,230 | -0.32% | 5,100 | 123億5904万 | +1.49% | 23.36 | 0.75 |
09/27 | 1,232 | 1,235 | 1,231 | 1,234 | +0.16% | 1,900 | 123億9923万 | +1.9% | 23.44 | 0.76 |
09/26 | 1,239 | 1,240 | 1,228 | 1,232 | -0.56% | 6,700 | 123億7913万 | +1.82% | 23.4 | 0.75 |
09/25 | 1,246 | 1,249 | 1,239 | 1,239 | -0.56% | 4,600 | 124億4947万 | +2.48% | 23.53 | 0.76 |
09/24 | 1,237 | 1,246 | 1,237 | 1,246 | +1.3% | 6,700 | 125億1980万 | +3.15% | 23.67 | 0.76 |
09/20 | 1,230 | 1,238 | 1,228 | 1,230 | 0% | 5,700 | 123億5904万 | +1.91% | 23.36 | 0.75 |
09/19 | 1,222 | 1,235 | 1,221 | 1,230 | +0.82% | 6,500 | 123億5904万 | +1.99% | 23.36 | 0.75 |
09/18 | 1,219 | 1,227 | 1,218 | 1,220 | +0.66% | 34,800 | 122億5856万 | +1.24% | 23.17 | 0.75 |
09/17 | 1,220 | 1,230 | 1,211 | 1,212 | +0.17% | 13,800 | 121億7817万 | +0.58% | 23.02 | 0.74 |
09/13 | 1,215 | 1,215 | 1,207 | 1,210 | -0.41% | 2,200 | 121億5808万 | +0.41% | 22.98 | 0.74 |
09/12 | 1,215 | 1,220 | 1,210 | 1,215 | +0.41% | 7,400 | 122億832万 | +0.83% | 23.08 | 0.74 |
09/11 | 1,212 | 1,223 | 1,206 | 1,210 | +0.41% | 12,800 | 121億5808万 | +0.33% | 22.98 | 0.74 |
09/10 | 1,208 | 1,214 | 1,200 | 1,205 | +0.42% | 24,300 | 121億784万 | -0.08% | 22.89 | 0.74 |
09/09 | 1,215 | 1,239 | 1,200 | 1,200 | 0% | 19,000 | 120億5760万 | -0.5% | 22.79 | 0.73 |
09/06 | 1,201 | 1,201 | 1,200 | 1,200 | -0.25% | 1,000 | 120億5760万 | -0.5% | 22.79 | 0.73 |
09/05 | 1,200 | 1,207 | 1,199 | 1,203 | +0.25% | 2,800 | 120億8774万 | -0.33% | 22.85 | 0.74 |
09/04 | 1,200 | 1,202 | 1,191 | 1,200 | 0% | 2,100 | 120億5760万 | -0.58% | 22.79 | 0.73 |
09/03 | 1,191 | 1,206 | 1,191 | 1,200 | +0.5% | 1,200 | 120億5760万 | -0.58% | 22.79 | 0.73 |
09/02 | 1,192 | 1,194 | 1,187 | 1,194 | +0.34% | 2,700 | 119億9731万 | -1.08% | 22.68 | 0.73 |
08/30 | 1,189 | 1,199 | 1,181 | 1,190 | +1.02% | 1,000 | 119億5712万 | -1.49% | 22.6 | 0.73 |
08/29 | 1,209 | 1,209 | 1,178 | 1,178 | -1.42% | 7,100 | 118億3654万 | -2.48% | 22.37 | 0.72 |
08/28 | 1,201 | 1,202 | 1,195 | 1,195 | -0.83% | 2,400 | 120億736万 | -1.24% | 22.7 | 0.73 |
08/27 | 1,205 | 1,205 | 1,205 | 1,205 | -0.58% | 500 | 121億784万 | -0.58% | 22.89 | 0.74 |
08/26 | 1,215 | 1,215 | 1,204 | 1,212 | +0.33% | 4,900 | 121億7817万 | -0.08% | 23.02 | 0.74 |
08/23 | 1,207 | 1,210 | 1,200 | 1,208 | +0.25% | 5,300 | 121億3798万 | -0.41% | 22.94 | 0.74 |
08/22 | 1,205 | 1,210 | 1,203 | 1,205 | -0.25% | 3,600 | 121億784万 | -0.82% | 22.89 | 0.74 |
08/21 | 1,207 | 1,211 | 1,206 | 1,208 | 0% | 2,100 | 121億3798万 | -0.66% | 22.94 | 0.74 |
08/20 | 1,213 | 1,213 | 1,200 | 1,208 | -0.41% | 4,400 | 121億3798万 | -0.74% | 22.94 | 0.74 |
08/19 | 1,217 | 1,217 | 1,205 | 1,213 | 0% | 1,400 | 121億8822万 | -0.41% | 23.04 | 0.74 |
08/16 | 1,213 | 1,213 | 1,213 | 1,213 | +0.25% | 300 | 121億8822万 | -0.49% | 23.04 | 0.74 |
08/15 | 1,214 | 1,222 | 1,210 | 1,210 | -0.41% | 1,700 | 121億5808万 | -0.74% | 22.98 | 0.74 |
08/14 | 1,215 | 1,215 | 1,215 | 1,215 | +0.5% | 400 | 122億832万 | -0.33% | 23.08 | 0.74 |
08/13 | 1,210 | 1,215 | 1,208 | 1,209 | 0% | 1,200 | 121億4803万 | -0.82% | 22.96 | 0.74 |
08/12 | 1,209 | 1,214 | 1,209 | 1,209 | -1.31% | 1,700 | 121億4803万 | -0.9% | 22.96 | 0.74 |
08/09 | 1,238 | 1,254 | 1,206 | 1,225 | -0.41% | 15,100 | 123億880万 | +0.49% | 23.27 | 0.75 |
08/08 | 1,210 | 1,235 | 1,210 | 1,230 | +1.57% | 8,300 | 123億5904万 | +0.99% | 23.36 | 0.75 |
08/07 | 1,211 | 1,220 | 1,211 | 1,211 | +0.08% | 2,300 | 121億6812万 | -0.49% | 23 | 0.74 |
08/06 | 1,218 | 1,229 | 1,210 | 1,210 | +0.25% | 1,900 | 121億5808万 | -0.49% | 22.98 | 0.74 |