株価チャート
2013/07/31～2013/12/24
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 |
| 12/24 | 905 | 909 | 888 | 888 | -2.52% | 59,600 | 48億230万 | -7.79% | 113.67 | 1.44 |
| 12/20 | 922 | 939 | 901 | 911 | -1.09% | 42,500 | 49億2668万 | -4.91% | 116.62 | 1.48 |
| 12/19 | 950 | 953 | 920 | 921 | -3.05% | 30,600 | 49億8076万 | -3.26% | 117.9 | 1.5 |
| 12/18 | 932 | 951 | 925 | 950 | +3.26% | 29,600 | 51億3760万 | +0.42% | 121.61 | 1.54 |
| 12/17 | 907 | 991 | 877 | 920 | +2.79% | 137,800 | 49億7536万 | -1.92% | 117.77 | 1.49 |
| 12/16 | 1,011 | 1,011 | 851 | 895 | -10.14% | 344,400 | 48億4016万 | -3.97% | 114.57 | 1.45 |
| 12/13 | 1,015 | 1,015 | 994 | 996 | -1.97% | 24,900 | 53億8636万 | +7.56% | 127.5 | 1.62 |
| 12/12 | 1,031 | 1,032 | 983 | 1,016 | -3.15% | 64,900 | 54億9452万 | +10.92% | 130.06 | 1.65 |
| 12/11 | 1,074 | 1,120 | 1,031 | 1,049 | +2.74% | 137,200 | 56億7299万 | +15.91% | 134.28 | 1.7 |
| 12/10 | 1,020 | 1,030 | 981 | 1,021 | -1.45% | 73,300 | 55億2156万 | +14.33% | 130.7 | 1.66 |
| 12/09 | 1,015 | 1,078 | 1,005 | 1,036 | +3.81% | 70,000 | 56億268万 | +17.46% | 132.62 | 1.68 |
| 12/06 | 996 | 1,011 | 973 | 998 | -2.73% | 106,900 | 53億9718万 | +14.58% | 127.75 | 1.62 |
| 12/05 | 971 | 1,124 | 971 | 1,026 | +5.34% | 455,600 | 55億4860万 | +19.03% | 131.34 | 1.67 |
| 12/04 | 1,015 | 1,028 | 960 | 974 | -1.72% | 115,700 | 52億6739万 | +14.45% | 124.68 | 1.58 |
| 12/03 | 1,035 | 1,044 | 955 | 991 | -3.41% | 168,600 | 53億5932万 | +17.56% | 126.86 | 1.61 |
| 12/02 | 1,048 | 1,070 | 1,013 | 1,026 | -6.64% | 159,200 | 55億4860万 | +23.02% | 131.34 | 1.67 |
| 11/29 | 1,089 | 1,150 | 1,047 | 1,099 | -0.09% | 359,300 | 59億4339万 | +33.37% | 140.68 | 1.78 |
| 11/28 | 1,212 | 1,230 | 1,070 | 1,100 | -11.43% | 781,700 | 59億4880万 | +35.97% | 140.81 | 1.79 |
| 11/27 | 1,305 | 1,365 | 1,223 | 1,242 | +16.62% | 2,485,300 | 67億1673万 | +56.23% | 158.99 | 2.02 |
| 11/26 | 900 | 1,065 | 848 | 1,065 | +16.39% | 572,100 | 57億5952万 | +37.42% | 136.33 | 1.73 |
| 11/25 | 915 | 915 | 915 | 915 | +19.61% | 129,300 | 49億4832万 | +20.08% | 117.13 | 1.49 |
| 11/22 | 762 | 765 | 762 | 765 | +0.79% | 5,600 | 41億3712万 | +1.32% | 97.93 | 1.24 |
| 11/21 | 760 | 761 | 758 | 759 | +0.93% | 1,700 | 41億467万 | +0.8% | 97.16 | 1.23 |
| 11/20 | 763 | 765 | 750 | 752 | -0.79% | 11,700 | 40億6681万 | -0.13% | 96.26 | 1.22 |
| 11/19 | 767 | 768 | 758 | 758 | -0.92% | 9,300 | 40億9926万 | +0.8% | 97.03 | 1.23 |
| 11/18 | 766 | 770 | 761 | 765 | +0.26% | 4,600 | 41億3712万 | +1.86% | 97.93 | 1.24 |
| 11/15 | 761 | 765 | 761 | 763 | 0% | 4,300 | 41億2630万 | +1.73% | 97.67 | 1.24 |
| 11/14 | 761 | 765 | 761 | 763 | +0.13% | 3,400 | 41億2630万 | +2.01% | 97.67 | 1.24 |
| 11/13 | 759 | 763 | 759 | 762 | +0.53% | 2,300 | 41億2089万 | +2.01% | 97.54 | 1.24 |
| 11/12 | 758 | 759 | 753 | 758 | +0.4% | 3,900 | 40億9926万 | +1.61% | 97.03 | 1.23 |
| 11/11 | 747 | 756 | 747 | 755 | +1.07% | 3,800 | 40億8304万 | +1.21% | 96.65 | 1.23 |
| 11/08 | 746 | 750 | 746 | 747 | -0.13% | 3,400 | 40億3977万 | 0% | 95.62 | 1.21 |
| 11/07 | 750 | 750 | 746 | 748 | -0.13% | 3,600 | 40億4518万 | +0.13% | 95.75 | 1.21 |
| 11/06 | 748 | 750 | 746 | 749 | +0.54% | 2,500 | 40億5059万 | +0.13% | 95.88 | 1.22 |
| 11/05 | 752 | 754 | 745 | 745 | -0.53% | 5,700 | 40億2896万 | -0.4% | 95.37 | 1.21 |
| 11/01 | 750 | 750 | 743 | 749 | -1.83% | 9,300 | 40億5059万 | 0% | 95.88 | 1.22 |
| 10/31 | 765 | 766 | 761 | 763 | -0.52% | 2,900 | 41億2630万 | +1.87% | 97.67 | 1.24 |
| 10/30 | 770 | 775 | 767 | 767 | -0.13% | 4,500 | 41億4793万 | +2.54% | 98.18 | 1.25 |
| 10/29 | 769 | 770 | 767 | 768 | -0.26% | 2,100 | 41億5334万 | +2.95% | 98.31 | 1.25 |
| 10/28 | 765 | 770 | 765 | 770 | +1.18% | 5,700 | 41億6416万 | +3.36% | 98.57 | 1.25 |
| 10/25 | 750 | 762 | 750 | 761 | +1.87% | 5,600 | 41億1548万 | +2.56% | 97.42 | 1.24 |
| 10/24 | 745 | 747 | 744 | 747 | +0.4% | 3,600 | 40億3977万 | +0.95% | 95.62 | 1.21 |
| 10/23 | 740 | 744 | 740 | 744 | +0.81% | 3,700 | 40億2355万 | +0.68% | 95.24 | 1.21 |
| 10/22 | 739 | 739 | 736 | 738 | +0.27% | 2,000 | 39億9110万 | +0.14% | 94.47 | 1.2 |
| 10/21 | 735 | 740 | 733 | 736 | +0.14% | 4,100 | 39億8028万 | 0% | 94.21 | 1.2 |
| 10/18 | 735 | 738 | 733 | 735 | 0% | 1,300 | 39億7488万 | 0% | 94.09 | 1.19 |
| 10/17 | 740 | 740 | 734 | 735 | -0.68% | 5,700 | 39億7488万 | +0.27% | 94.09 | 1.19 |
| 10/16 | 739 | 740 | 735 | 740 | 0% | 2,300 | 40億192万 | +1.23% | 94.73 | 1.2 |
| 10/15 | 743 | 745 | 733 | 740 | +1.37% | 3,800 | 40億192万 | +1.51% | 94.73 | 1.2 |
| 10/11 | 738 | 738 | 727 | 730 | 0% | 2,700 | 39億4784万 | +0.41% | 93.45 | 1.19 |
| 10/10 | 729 | 738 | 729 | 730 | +0.55% | 7,200 | 39億4784万 | +0.69% | 93.45 | 1.19 |
| 10/09 | 733 | 733 | 725 | 726 | -1.89% | 4,000 | 39億2620万 | +0.28% | 92.93 | 1.18 |
| 10/08 | 730 | 740 | 723 | 740 | +0.54% | 3,600 | 40億192万 | +2.49% | 94.73 | 1.2 |
| 10/07 | 757 | 757 | 730 | 736 | -3.16% | 4,300 | 39億8028万 | +2.22% | 94.21 | 1.2 |
| 10/04 | 764 | 764 | 760 | 760 | -0.39% | 2,800 | 41億1008万 | +5.85% | 97.29 | 1.23 |
| 10/03 | 761 | 767 | 761 | 763 | +0.26% | 1,400 | 41億2630万 | +6.71% | 97.67 | 1.24 |
| 10/02 | 772 | 772 | 760 | 761 | -0.13% | 4,300 | 41億1548万 | +6.88% | 97.42 | 1.24 |
| 10/01 | 774 | 775 | 762 | 762 | -0.39% | 4,400 | 41億2089万 | +7.48% | 97.54 | 1.24 |
| 09/30 | 769 | 769 | 762 | 765 | -0.13% | 4,500 | 41億3712万 | +8.36% | 97.93 | 1.24 |
| 09/27 | 751 | 770 | 751 | 766 | +2.68% | 5,500 | 41億4252万 | +9.12% | 98.06 | 1.24 |
| 09/26 | 735 | 748 | 735 | 746 | +1.77% | 3,800 | 40億3436万 | +6.88% | 95.5 | 1.21 |
| 09/25 | 740 | 740 | 726 | 733 | +0.41% | 4,000 | 39億6406万 | +5.47% | 93.83 | 1.19 |
| 09/24 | 721 | 730 | 721 | 730 | +1.11% | 3,300 | 39億4784万 | +5.34% | 93.45 | 1.19 |
| 09/20 | 720 | 733 | 716 | 722 | +0.98% | 4,500 | 39億457万 | +4.34% | 92.42 | 1.17 |
| 09/19 | 706 | 718 | 706 | 715 | +0.99% | 1,400 | 38億6672万 | +3.62% | 91.53 | 1.16 |
| 09/18 | 717 | 720 | 706 | 708 | -1.12% | 5,900 | 38億2886万 | +2.91% | 90.63 | 1.15 |
| 09/17 | 702 | 716 | 702 | 716 | +1.99% | 3,200 | 38億7212万 | +4.22% | 91.65 | 1.16 |
| 09/13 | 703 | 712 | 701 | 702 | -0.57% | 1,400 | 37億9641万 | +2.33% | 89.86 | 1.14 |
| 09/12 | 701 | 710 | 701 | 706 | +0.71% | 1,000 | 38億1804万 | +2.92% | 90.37 | 1.15 |
| 09/11 | 699 | 705 | 696 | 701 | +0.86% | 1,600 | 37億9100万 | +2.19% | 89.73 | 1.14 |
| 09/10 | 690 | 696 | 689 | 695 | +1.16% | 2,200 | 37億5856万 | +1.16% | 88.97 | 1.13 |
| 09/09 | 690 | 695 | 685 | 687 | +0.44% | 6,400 | 37億1529万 | -0.15% | 87.94 | 1.12 |
| 09/06 | 683 | 685 | 683 | 684 | -0.87% | 1,500 | 36億9907万 | -0.87% | 87.56 | 1.11 |
| 09/05 | 690 | 690 | 689 | 690 | 0% | 2,900 | 37億3152万 | -0.29% | 88.33 | 1.12 |
| 09/04 | 690 | 690 | 688 | 690 | 0% | 1,500 | 37億3152万 | -0.43% | 88.33 | 1.12 |
| 09/03 | 690 | 710 | 682 | 690 | 0% | 7,100 | 37億3152万 | -0.58% | 88.33 | 1.12 |
| 09/02 | 682 | 690 | 682 | 690 | +1.17% | 2,100 | 37億3152万 | -0.86% | 88.33 | 1.12 |
| 08/30 | 690 | 690 | 682 | 682 | -1.16% | 800 | 36億8825万 | -2.15% | 87.3 | 1.11 |
| 08/29 | 688 | 690 | 677 | 690 | +0.44% | 2,100 | 37億3152万 | -1.29% | 88.33 | 1.12 |
| 08/28 | 683 | 687 | 679 | 687 | +0.44% | 2,100 | 37億1529万 | -2% | 87.94 | 1.12 |
| 08/27 | 690 | 690 | 683 | 684 | -0.87% | 2,000 | 36億9907万 | -2.7% | 87.56 | 1.11 |
| 08/26 | 678 | 690 | 678 | 690 | +1.77% | 1,500 | 37億3152万 | -2.13% | 88.33 | 1.12 |
| 08/23 | 676 | 678 | 673 | 678 | +1.95% | 900 | 36億6662万 | -3.97% | 86.79 | 1.1 |
| 08/22 | 671 | 671 | 665 | 665 | -0.89% | 1,200 | 35億9632万 | -6.07% | 85.13 | 1.08 |
| 08/21 | 674 | 679 | 670 | 671 | -0.45% | 1,700 | 36億2876万 | -5.49% | 85.89 | 1.09 |
| 08/20 | 680 | 680 | 674 | 674 | -1.61% | 1,600 | 36億4499万 | -5.34% | 86.28 | 1.09 |
| 08/19 | 690 | 690 | 683 | 685 | -0.44% | 2,200 | 37億448万 | -3.93% | 87.69 | 1.11 |
| 08/16 | 676 | 695 | 672 | 688 | +1.78% | 3,800 | 37億2070万 | -3.64% | 88.07 | 1.12 |
| 08/15 | 672 | 685 | 672 | 676 | +0.6% | 1,200 | 36億5580万 | -5.32% | 86.53 | 1.1 |
| 08/14 | 690 | 692 | 672 | 672 | -2.61% | 2,700 | 36億3417万 | -6.15% | 86.02 | 1.09 |
| 08/13 | 686 | 690 | 669 | 690 | +0.15% | 4,600 | 37億3152万 | -3.77% | 88.33 | 1.12 |
| 08/12 | 690 | 690 | 686 | 689 | -1.29% | 3,600 | 37億2611万 | -3.91% | 88.2 | 1.12 |
| 08/09 | 700 | 703 | 698 | 698 | -2.51% | 4,400 | 37億7478万 | -2.65% | 89.35 | 1.13 |
| 08/08 | 718 | 725 | 710 | 716 | -0.28% | 2,500 | 38億7212万 | -0.14% | 91.65 | 1.16 |
| 08/07 | 727 | 729 | 718 | 718 | -1.24% | 1,500 | 38億8294万 | +0.28% | 91.91 | 1.17 |
| 08/06 | 730 | 731 | 727 | 727 | -0.55% | 900 | 39億3161万 | +1.68% | 93.06 | 1.18 |
| 08/05 | 731 | 732 | 724 | 731 | +1.53% | 2,200 | 39億5324万 | +2.38% | 93.57 | 1.19 |
| 08/02 | 730 | 730 | 711 | 720 | +0.14% | 2,100 | 38億9376万 | +1.12% | 92.17 | 1.17 |
| 08/01 | 719 | 729 | 719 | 719 | -0.14% | 1,000 | 38億8835万 | +1.41% | 92.04 | 1.17 |
| 07/31 | 725 | 732 | 720 | 720 | -1.37% | 1,200 | 38億9376万 | +2.13% | 92.17 | 1.17 |
