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 | 6/1, 株式分割 1→3 |
2013 |
12/30 | 530 | 530 | 520 | 523 | -0.82% | 66,000 | 207億1770万 | -1.88% | 13.15 | 0.7 |
12/27 | 517 | 527 | 517 | 527 | +2.99% | 65,400 | 208億8936万 | -1.06% | 13.26 | 0.71 |
12/26 | 514 | 523 | 508 | 512 | -0.71% | 135,300 | 202億8195万 | -4.12% | 12.87 | 0.69 |
12/25 | 517 | 526 | 504 | 516 | -0.26% | 182,100 | 204億2720万 | -3.79% | 12.97 | 0.69 |
12/24 | 529 | 540 | 504 | 517 | -2.21% | 468,000 | 204億8002万 | -3.54% | 13 | 0.7 |
12/20 | 514 | 531 | 514 | 529 | +2.99% | 217,500 | 208億102万 | -1.55% | 13.19 | 0.7 |
12/19 | 501 | 517 | 490 | 513 | +2.39% | 156,300 | 201億9771万 | -4.41% | 12.8 | 0.68 |
12/18 | 508 | 510 | 498 | 501 | -2.08% | 201,600 | 197億2556万 | -6.82% | 12.5 | 0.67 |
12/17 | 517 | 517 | 510 | 512 | -1.6% | 120,900 | 201億4525万 | -5.01% | 12.77 | 0.68 |
12/16 | 547 | 547 | 519 | 520 | -5.05% | 887,100 | 204億7313万 | -3.64% | 12.98 | 0.69 |
12/13 | 558 | 559 | 547 | 548 | +0.55% | 800,700 | 215億6171万 | +1.67% | 13.67 | 0.73 |
12/12 | 540 | 547 | 533 | 545 | -0.91% | 127,500 | 214億4367万 | +1.49% | 13.59 | 0.73 |
12/11 | 559 | 559 | 538 | 550 | -1.32% | 146,700 | 216億4041万 | +2.8% | 13.72 | 0.73 |
12/10 | 569 | 570 | 542 | 557 | -1.36% | 393,600 | 219億2894万 | +4.76% | 13.9 | 0.74 |
12/09 | 563 | 567 | 557 | 565 | +0.3% | 159,300 | 222億3060万 | +7.01% | 14.09 | 0.75 |
12/06 | 563 | 567 | 558 | 563 | +1.08% | 164,100 | 221億6502万 | +7.3% | 14.05 | 0.75 |
12/05 | 550 | 559 | 543 | 557 | -0.65% | 62,700 | 219億2894万 | +6.77% | 13.9 | 0.74 |
12/04 | 540 | 564 | 526 | 561 | +3.95% | 348,000 | 220億7321万 | +7.88% | 13.99 | 0.75 |
12/03 | 537 | 540 | 534 | 540 | +1.12% | 45,600 | 212億3383万 | +4.18% | 13.46 | 0.72 |
12/02 | 542 | 542 | 534 | 534 | -1.66% | 71,700 | 209億9775万 | +3.22% | 13.31 | 0.71 |
11/29 | 527 | 545 | 527 | 543 | +2.78% | 122,100 | 213億5187万 | +4.96% | 13.54 | 0.72 |
11/28 | 528 | 528 | 525 | 528 | +0.25% | 36,000 | 207億7479万 | +2.33% | 13.17 | 0.7 |
11/27 | 517 | 527 | 515 | 527 | +1.61% | 35,100 | 207億2233万 | +2.27% | 13.14 | 0.7 |
11/26 | 526 | 526 | 503 | 518 | -1.33% | 75,900 | 203億9444万 | +0.84% | 12.93 | 0.69 |
11/25 | 537 | 540 | 523 | 525 | -0.51% | 118,200 | 206億6987万 | +2.6% | 13.1 | 0.7 |
11/22 | 553 | 553 | 528 | 528 | -3.65% | 130,200 | 207億7479万 | +3.73% | 13.17 | 0.7 |
11/21 | 547 | 552 | 544 | 548 | +0.24% | 134,400 | 214億9760万 | +8.3% | 13.63 | 0.73 |
11/20 | 532 | 547 | 532 | 547 | +2.63% | 100,200 | 214億4529万 | +8.68% | 13.59 | 0.73 |
11/19 | 528 | 534 | 523 | 533 | -0.13% | 49,800 | 208億9608万 | +6.75% | 13.25 | 0.71 |
11/18 | 541 | 550 | 527 | 533 | -0.87% | 168,300 | 209億2224万 | +7.53% | 13.26 | 0.71 |
11/15 | 533 | 542 | 527 | 538 | +0.06% | 207,000 | 211億530万 | +9.13% | 13.38 | 0.72 |
11/14 | 529 | 541 | 527 | 538 | +1.57% | 219,600 | 210億9223万 | +9.95% | 13.37 | 0.71 |
11/13 | 522 | 531 | 522 | 529 | +1.02% | 264,000 | 207億6532万 | +8.92% | 13.16 | 0.7 |
11/12 | 504 | 524 | 502 | 524 | +3.63% | 201,900 | 205億5610万 | +8.49% | 13.03 | 0.7 |
11/11 | 497 | 510 | 496 | 506 | +2.85% | 149,100 | 198億3689万 | +5.35% | 12.57 | 0.67 |
11/08 | 477 | 496 | 471 | 492 | +2.57% | 91,800 | 192億8769万 | +2.64% | 12.23 | 0.65 |
11/07 | 482 | 486 | 477 | 479 | +0.07% | 38,100 | 188億386万 | +0.49% | 11.92 | 0.64 |
11/06 | 479 | 486 | 473 | 479 | +0.63% | 90,900 | 187億9078万 | +0.63% | 11.91 | 0.64 |
11/05 | 480 | 485 | 476 | 476 | -0.28% | 53,400 | 186億7309万 | +0.21% | 11.84 | 0.63 |
11/01 | 479 | 486 | 470 | 477 | -1.24% | 96,600 | 187億2540万 | +0.49% | 11.87 | 0.63 |
10/31 | 494 | 499 | 483 | 483 | -4.61% | 111,900 | 189億6078万 | +1.97% | 12.02 | 0.64 |
10/30 | 519 | 520 | 505 | 507 | -2.44% | 98,700 | 198億7612万 | +7.12% | 12.6 | 0.67 |
10/29 | 521 | 523 | 510 | 519 | -0.26% | 91,500 | 203億7303万 | +10.26% | 12.91 | 0.69 |
10/28 | 526 | 526 | 515 | 521 | -0.45% | 106,800 | 204億2533万 | +11.25% | 12.95 | 0.69 |
10/25 | 520 | 523 | 514 | 523 | +0.26% | 90,900 | 205億1687万 | +12.47% | 13.01 | 0.7 |
10/24 | 511 | 522 | 504 | 522 | +3.85% | 172,200 | 204億6456万 | +13.16% | 12.97 | 0.69 |
10/23 | 494 | 513 | 488 | 502 | +0.47% | 240,900 | 197億613万 | +10.16% | 12.49 | 0.67 |
10/22 | 483 | 506 | 483 | 500 | +7.53% | 317,100 | 196億1460万 | +10.38% | 12.43 | 0.66 |
10/21 | 463 | 470 | 463 | 465 | +0.79% | 157,500 | 182億3041万 | +3.33% | 11.56 | 0.62 |
10/18 | 460 | 462 | 457 | 461 | +0.95% | 46,800 | 180億8666万 | +3.21% | 11.46 | 0.61 |
10/17 | 454 | 459 | 454 | 457 | +1.11% | 14,700 | 179億1677万 | +2.47% | 11.36 | 0.61 |
10/16 | 453 | 455 | 452 | 452 | -0.07% | 44,400 | 177億2075万 | +1.8% | 11.23 | 0.6 |
10/15 | 459 | 462 | 452 | 452 | -1.45% | 33,000 | 177億3381万 | +2.34% | 11.24 | 0.6 |
10/11 | 455 | 460 | 455 | 459 | +1.03% | 14,100 | 179億9518万 | +4.08% | 11.41 | 0.61 |
10/10 | 462 | 462 | 454 | 454 | -0.44% | 14,400 | 178億1222万 | +3.49% | 11.29 | 0.6 |
10/09 | 452 | 463 | 444 | 456 | +0.81% | 44,700 | 178億9063万 | +4.42% | 11.34 | 0.61 |
10/08 | 455 | 455 | 427 | 453 | -0.51% | 57,000 | 177億4688万 | +4.06% | 11.25 | 0.6 |
10/07 | 460 | 465 | 454 | 455 | -0.58% | 21,600 | 178億3836万 | +4.84% | 11.31 | 0.6 |
10/04 | 465 | 465 | 456 | 458 | -1.51% | 33,900 | 179億4291万 | +5.94% | 11.37 | 0.61 |
10/03 | 453 | 465 | 453 | 465 | +3.11% | 61,500 | 182億1734万 | +8.06% | 11.55 | 0.62 |
10/02 | 457 | 461 | 451 | 451 | -2.24% | 32,700 | 176億6847万 | +5.3% | 11.2 | 0.6 |
10/01 | 456 | 463 | 455 | 461 | +0.95% | 52,500 | 180億7359万 | +7.96% | 11.46 | 0.61 |
09/30 | 455 | 460 | 455 | 457 | -0.58% | 26,700 | 179億1466万 | +7.7% | 11.36 | 0.61 |
09/27 | 463 | 463 | 455 | 459 | +0.15% | 32,700 | 180億1927万 | +8.85% | 11.42 | 0.61 |
09/26 | 451 | 463 | 451 | 459 | +0.58% | 40,800 | 179億9312万 | +9.47% | 11.41 | 0.61 |
09/25 | 464 | 464 | 453 | 456 | -1.65% | 54,000 | 178億8851万 | +9.62% | 11.34 | 0.61 |
09/24 | 443 | 464 | 443 | 464 | +3.19% | 76,500 | 181億8927万 | +12.27% | 11.53 | 0.62 |
09/20 | 432 | 449 | 432 | 449 | +2.98% | 102,000 | 176億2698万 | +9.59% | 11.17 | 0.6 |
09/19 | 423 | 436 | 419 | 436 | +3.31% | 110,100 | 171億1700万 | +6.94% | 10.85 | 0.58 |
09/18 | 419 | 422 | 415 | 422 | +3.34% | 46,200 | 165億6779万 | +4.28% | 10.5 | 0.56 |
09/17 | 427 | 427 | 409 | 409 | -2.78% | 114,300 | 160億3166万 | +1.66% | 10.16 | 0.54 |
09/13 | 414 | 425 | 414 | 420 | +2.35% | 37,500 | 164億8934万 | +5.08% | 10.45 | 0.56 |
09/12 | 413 | 413 | 410 | 411 | 0% | 17,400 | 161億1012万 | +3.44% | 10.21 | 0.55 |
09/11 | 412 | 419 | 411 | 411 | -1.12% | 49,800 | 161億1012万 | +4.23% | 10.21 | 0.55 |
09/10 | 413 | 415 | 412 | 415 | +0.89% | 23,400 | 162億9319万 | +6.22% | 10.33 | 0.55 |
09/09 | 417 | 421 | 412 | 412 | -0.88% | 76,800 | 161億4935万 | +6.37% | 10.24 | 0.55 |
09/06 | 414 | 415 | 410 | 415 | +0.48% | 14,700 | 162億9319万 | +8.16% | 10.33 | 0.55 |
09/05 | 416 | 417 | 410 | 413 | 0% | 38,400 | 162億1473万 | +8.49% | 10.28 | 0.55 |
09/04 | 411 | 417 | 411 | 413 | +0.81% | 98,400 | 162億1473万 | +9.35% | 10.28 | 0.55 |
09/03 | 411 | 415 | 409 | 410 | 0% | 35,400 | 160億8397万 | +9.33% | 10.2 | 0.55 |
09/02 | 415 | 417 | 409 | 410 | 0% | 35,700 | 160億8397万 | +10.22% | 10.2 | 0.55 |
08/30 | 410 | 412 | 410 | 410 | 0% | 23,400 | 160億8397万 | +11.11% | 10.2 | 0.55 |
08/29 | 410 | 413 | 409 | 410 | -1.6% | 22,800 | 160億8397万 | +11.72% | 10.2 | 0.55 |
08/28 | 413 | 417 | 405 | 417 | 0% | 82,800 | 163億4550万 | +14.47% | 10.36 | 0.55 |
08/27 | 417 | 419 | 404 | 417 | +0.81% | 101,100 | 163億4550万 | +15.42% | 10.36 | 0.55 |
08/26 | 399 | 420 | 399 | 413 | +3.59% | 121,200 | 162億1473万 | +15.46% | 10.28 | 0.55 |
08/23 | 393 | 403 | 393 | 399 | +1.87% | 86,700 | 156億5245万 | +12.39% | 9.92 | 0.53 |
08/22 | 390 | 392 | 387 | 392 | +0.43% | 25,500 | 153億6477万 | +10.95% | 9.74 | 0.52 |
08/21 | 387 | 393 | 385 | 390 | +1.3% | 52,200 | 152億9938万 | +11.11% | 9.7 | 0.52 |
08/20 | 386 | 389 | 380 | 385 | -0.17% | 28,800 | 151億324万 | +10% | 9.57 | 0.51 |
08/19 | 384 | 386 | 375 | 386 | +0.43% | 15,000 | 151億2939万 | +10.82% | 9.59 | 0.51 |
08/16 | 386 | 388 | 371 | 384 | -1.29% | 31,200 | 150億6401万 | +10.98% | 9.55 | 0.51 |
08/15 | 375 | 389 | 370 | 389 | +3.73% | 39,600 | 152億6015万 | +13.08% | 9.67 | 0.52 |
08/14 | 359 | 375 | 357 | 375 | +5.14% | 36,000 | 147億1095万 | +9.33% | 9.32 | 0.5 |
08/13 | 353 | 360 | 353 | 357 | +1.42% | 100,800 | 139億9174万 | +4.29% | 8.87 | 0.47 |
08/12 | 334 | 352 | 334 | 352 | +4.15% | 81,000 | 137億9560万 | +3.13% | 8.74 | 0.47 |
08/09 | 333 | 339 | 330 | 338 | +1.4% | 29,400 | 132億4639万 | -0.98% | 8.4 | 0.45 |
08/08 | 333 | 337 | 333 | 333 | -0.1% | 8,400 | 130億6332万 | -2.35% | 8.28 | 0.44 |
08/07 | 333 | 337 | 333 | 333 | -0.2% | 1,800 | 130億7640万 | -2.25% | 8.29 | 0.44 |
08/06 | 335 | 337 | 333 | 334 | -0.3% | 45,300 | 131億255万 | -2.34% | 8.31 | 0.44 |