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 | 655 | 696 | 655 | 679 | +4.46% | 52,500 | 114億2858万 | +6.93% | 13.7 | 1.99 |
12/27 | 663 | 663 | 640 | 650 | -2.26% | 28,700 | 109億4047万 | +2.69% | 13.12 | 1.91 |
12/26 | 637 | 665 | 637 | 665 | +4.23% | 71,100 | 111億9294万 | +5.06% | 13.42 | 1.95 |
12/25 | 628 | 640 | 618 | 638 | +3.24% | 134,700 | 107億3849万 | +0.79% | 12.87 | 1.87 |
12/24 | 631 | 635 | 615 | 618 | -1.9% | 330,800 | 104億186万 | -2.37% | 12.47 | 1.82 |
12/20 | 625 | 630 | 615 | 630 | +0.48% | 121,100 | 106億384万 | -0.63% | 12.71 | 1.85 |
12/19 | 625 | 627 | 612 | 627 | +1.95% | 117,600 | 105億5335万 | -1.42% | 12.65 | 1.84 |
12/18 | 629 | 629 | 615 | 615 | -2.38% | 53,800 | 103億5137万 | -3.76% | 12.41 | 1.81 |
12/17 | 632 | 632 | 621 | 630 | +0.48% | 70,600 | 106億384万 | -1.72% | 12.71 | 1.85 |
12/16 | 630 | 634 | 616 | 627 | +0.64% | 117,400 | 105億5335万 | -2.49% | 12.65 | 1.84 |
12/13 | 620 | 630 | 614 | 623 | -0.95% | 49,500 | 104億8602万 | -3.26% | 12.57 | 1.83 |
12/12 | 634 | 637 | 623 | 629 | -1.26% | 22,300 | 105億8701万 | -2.48% | 12.69 | 1.85 |
12/11 | 645 | 645 | 634 | 637 | -1.24% | 33,800 | 107億2166万 | -1.39% | 12.85 | 1.87 |
12/10 | 645 | 648 | 640 | 645 | 0% | 23,700 | 108億5631万 | -0.15% | 13.01 | 1.89 |
12/09 | 645 | 647 | 625 | 645 | +1.9% | 33,900 | 108億5631万 | 0% | 13.01 | 1.89 |
12/06 | 620 | 633 | 611 | 633 | +1.12% | 34,300 | 106億5433万 | -1.71% | 12.77 | 1.86 |
12/05 | 634 | 634 | 620 | 626 | -0.95% | 16,200 | 105億3651万 | -2.8% | 12.63 | 1.84 |
12/04 | 622 | 634 | 622 | 632 | -1.56% | 20,900 | 106億3750万 | -1.71% | 12.75 | 1.86 |
12/03 | 645 | 649 | 633 | 642 | -0.62% | 22,600 | 108億582万 | -0.16% | 12.95 | 1.89 |
12/02 | 633 | 646 | 633 | 646 | +2.38% | 32,200 | 108億7314万 | +0.62% | 13.04 | 1.9 |
11/29 | 627 | 634 | 622 | 631 | +1.94% | 27,200 | 106億2067万 | -1.71% | 12.73 | 1.85 |
11/28 | 623 | 634 | 618 | 619 | -1.59% | 24,100 | 104億1869万 | -3.43% | 12.49 | 1.82 |
11/27 | 645 | 650 | 626 | 629 | -1.87% | 63,700 | 105億8701万 | -1.72% | 12.69 | 1.85 |
11/26 | 620 | 643 | 618 | 641 | +3.72% | 29,000 | 107億8899万 | +0.47% | 12.93 | 1.88 |
11/25 | 638 | 638 | 603 | 618 | -3.13% | 41,100 | 104億186万 | -2.98% | 12.47 | 1.82 |
11/22 | 653 | 654 | 626 | 638 | -1.09% | 30,800 | 107億3849万 | +0.31% | 12.87 | 1.87 |
11/21 | 646 | 657 | 640 | 645 | -1.53% | 30,500 | 108億5631万 | +1.74% | 13.01 | 1.89 |
11/20 | 646 | 660 | 635 | 655 | +2.5% | 32,700 | 110億2463万 | +3.64% | 13.22 | 1.92 |
11/19 | 654 | 658 | 631 | 639 | -2.29% | 64,900 | 107億5532万 | +1.43% | 12.89 | 1.88 |
11/18 | 685 | 690 | 650 | 654 | -4.53% | 52,400 | 110億780万 | +4.31% | 13.2 | 1.92 |
11/15 | 695 | 695 | 682 | 685 | -0.44% | 29,500 | 115億2957万 | +9.6% | 13.82 | 2.01 |
11/14 | 687 | 695 | 681 | 688 | +1.62% | 104,500 | 115億8007万 | +10.79% | 13.88 | 2.02 |
11/13 | 695 | 700 | 672 | 677 | -0.88% | 179,400 | 113億9492万 | +9.9% | 13.66 | 1.99 |
11/12 | 642 | 685 | 638 | 683 | +6.39% | 191,500 | 114億9591万 | +11.6% | 13.78 | 2.01 |
11/11 | 639 | 649 | 632 | 642 | +1.1% | 82,900 | 108億582万 | +5.77% | 12.95 | 1.89 |
11/08 | 615 | 644 | 592 | 635 | -3.05% | 202,300 | 106億8800万 | +4.79% | 12.81 | 1.87 |
11/07 | 649 | 663 | 628 | 655 | +0.92% | 138,400 | 110億2463万 | +8.44% | 13.22 | 1.92 |
11/06 | 620 | 650 | 620 | 649 | +5.53% | 144,100 | 109億2364万 | +7.63% | 13.1 | 1.91 |
11/05 | 625 | 625 | 615 | 615 | -1.6% | 19,700 | 103億5137万 | +2.33% | 12.41 | 1.81 |
11/01 | 618 | 625 | 602 | 625 | +0.81% | 51,300 | 105億1968万 | +3.99% | 12.61 | 1.84 |
10/31 | 604 | 620 | 603 | 620 | +1.64% | 34,100 | 104億3553万 | +3.33% | 12.51 | 1.82 |
10/30 | 630 | 630 | 603 | 610 | -2.87% | 40,100 | 102億6721万 | +1.84% | 12.31 | 1.79 |
10/29 | 626 | 638 | 617 | 628 | -0.79% | 28,000 | 105億7018万 | +5.02% | 12.67 | 1.85 |
10/28 | 627 | 637 | 615 | 633 | +0.96% | 101,300 | 106億5433万 | +6.03% | 12.77 | 1.86 |
10/25 | 616 | 627 | 608 | 627 | +1.13% | 84,700 | 105億5335万 | +5.03% | 12.65 | 1.84 |
10/24 | 582 | 623 | 580 | 620 | +6.71% | 119,300 | 104億3553万 | +3.85% | 12.51 | 1.82 |
10/23 | 590 | 598 | 566 | 581 | -2.19% | 108,500 | 97億7910万 | -2.84% | 11.72 | 1.71 |
10/22 | 601 | 602 | 590 | 594 | -1.33% | 28,600 | 99億9791万 | -0.83% | 11.99 | 1.75 |
10/21 | 596 | 603 | 595 | 602 | +1.01% | 32,700 | 101億3256万 | +0.33% | 12.15 | 1.77 |
10/18 | 595 | 602 | 592 | 596 | +0.17% | 10,800 | 100億3157万 | -0.5% | 12.03 | 1.75 |
10/17 | 600 | 607 | 586 | 595 | +0.17% | 34,800 | 100億1474万 | -0.34% | 12.01 | 1.75 |
10/16 | 593 | 597 | 588 | 594 | -1.16% | 26,200 | 99億9791万 | -0.17% | 11.99 | 1.75 |
10/15 | 581 | 605 | 576 | 601 | +4.7% | 59,700 | 101億1573万 | +1.35% | 12.13 | 1.77 |
10/11 | 580 | 590 | 570 | 574 | -2.71% | 42,100 | 96億6128万 | -2.71% | 11.58 | 1.69 |
10/10 | 590 | 598 | 582 | 590 | 0% | 19,700 | 99億3058万 | +0.17% | 11.91 | 1.73 |
10/09 | 563 | 598 | 559 | 590 | +4.42% | 44,200 | 99億3058万 | +0.51% | 11.91 | 1.73 |
10/08 | 549 | 571 | 541 | 565 | +0.18% | 51,400 | 95億979万 | -3.25% | 11.4 | 1.66 |
10/07 | 569 | 570 | 540 | 564 | -2.25% | 78,400 | 94億9296万 | -3.09% | 11.38 | 1.66 |
10/04 | 589 | 590 | 573 | 577 | -3.67% | 52,000 | 97億1177万 | -0.52% | 11.64 | 1.7 |
10/03 | 594 | 603 | 588 | 599 | -0.5% | 22,500 | 100億8206万 | +3.81% | 12.09 | 1.76 |
10/02 | 608 | 616 | 580 | 602 | -1.95% | 78,900 | 101億3256万 | +4.7% | 12.15 | 1.77 |
10/01 | 609 | 620 | 595 | 614 | -0.49% | 51,600 | 103億3454万 | +7.16% | 12.39 | 1.8 |
09/30 | 582 | 624 | 580 | 617 | +1.48% | 125,900 | 103億8503万 | +8.44% | 12.45 | 1.81 |
09/27 | 601 | 610 | 596 | 608 | +0.33% | 22,700 | 102億3355万 | +7.8% | 12.27 | 1.79 |
09/26 | 576 | 606 | 575 | 606 | +3.41% | 50,900 | 101億9988万 | +8.41% | 12.23 | 1.78 |
09/25 | 585 | 606 | 581 | 586 | -1.01% | 63,900 | 98億6325万 | +5.78% | 11.82 | 1.72 |
09/24 | 589 | 595 | 580 | 592 | -1.17% | 58,800 | 99億6424万 | +7.44% | 11.95 | 1.74 |
09/20 | 619 | 619 | 578 | 599 | -3.39% | 148,900 | 100億8206万 | +9.31% | 12.09 | 1.76 |
09/19 | 647 | 650 | 612 | 620 | -2.67% | 157,400 | 104億3553万 | +13.97% | 12.51 | 1.82 |
09/18 | 639 | 656 | 620 | 637 | -2.15% | 133,900 | 107億2166万 | +17.96% | 12.85 | 1.87 |
09/17 | 609 | 652 | 609 | 651 | +7.25% | 234,000 | 109億5730万 | +21.68% | 13.14 | 1.91 |
09/13 | 617 | 630 | 596 | 607 | -1.94% | 161,000 | 102億1672万 | +14.96% | 12.25 | 1.78 |
09/12 | 576 | 620 | 576 | 619 | +7.84% | 368,100 | 104億1869万 | +18.13% | 12.49 | 1.82 |
09/11 | 550 | 576 | 539 | 574 | +4.94% | 172,500 | 96億6128万 | +10.38% | 11.58 | 1.69 |
09/10 | 553 | 553 | 540 | 547 | +0.18% | 58,300 | 92億683万 | +5.39% | 11.04 | 1.61 |
09/09 | 550 | 555 | 528 | 546 | +3.02% | 93,400 | 91億8999万 | +5.61% | 11.02 | 1.6 |
09/06 | 544 | 547 | 524 | 530 | -1.85% | 41,000 | 89億2069万 | +2.91% | 10.69 | 1.56 |
09/05 | 549 | 557 | 534 | 540 | -1.64% | 62,100 | 90億8901万 | +5.26% | 10.9 | 1.59 |
09/04 | 531 | 555 | 530 | 549 | +1.86% | 59,400 | 92億4049万 | +7.44% | 11.08 | 1.61 |
09/03 | 520 | 542 | 516 | 539 | +4.66% | 83,800 | 90億7217万 | +6.52% | 10.88 | 1.58 |
09/02 | 518 | 520 | 508 | 515 | -0.58% | 44,200 | 86億6822万 | +2.39% | 10.39 | 1.51 |
08/30 | 518 | 523 | 513 | 518 | +1.57% | 30,100 | 87億1871万 | +3.81% | 10.45 | 1.52 |
08/29 | 499 | 520 | 499 | 510 | +2% | 55,500 | 85億8406万 | +2.82% | 10.29 | 1.5 |
08/28 | 507 | 517 | 490 | 500 | -6.89% | 84,900 | 84億1575万 | +1.01% | 10.09 | 1.47 |
08/27 | 549 | 550 | 528 | 537 | -3.24% | 123,500 | 90億3851万 | +8.7% | 10.84 | 1.58 |
08/26 | 530 | 555 | 530 | 555 | +5.71% | 190,500 | 93億4148万 | +12.8% | 11.2 | 1.63 |
08/23 | 498 | 529 | 498 | 525 | +6.49% | 123,300 | 88億3653万 | +7.58% | 10.59 | 1.54 |
08/22 | 488 | 494 | 481 | 493 | +1.86% | 32,600 | 82億9792万 | +1.65% | 9.95 | 1.45 |
08/21 | 481 | 507 | 481 | 484 | +0.62% | 56,200 | 81億4402万 | 0% | 9.77 | 1.42 |
08/20 | 510 | 510 | 481 | 481 | -5.5% | 59,500 | 80億9354万 | -0.62% | 9.7 | 1.41 |
08/19 | 498 | 509 | 487 | 509 | +1.19% | 37,300 | 85億6468万 | +5.38% | 10.27 | 1.5 |
08/16 | 501 | 506 | 488 | 503 | -1.37% | 31,800 | 84億6372万 | +4.57% | 10.15 | 1.48 |
08/15 | 510 | 515 | 504 | 510 | -0.39% | 20,700 | 85億8151万 | +6.47% | 10.29 | 1.5 |
08/14 | 517 | 520 | 500 | 512 | +0.39% | 41,800 | 86億1516万 | +7.56% | 10.33 | 1.5 |
08/13 | 498 | 510 | 488 | 510 | +4.51% | 53,700 | 85億8151万 | +7.82% | 10.29 | 1.5 |
08/12 | 513 | 513 | 474 | 488 | -4.31% | 137,300 | 82億1133万 | +4.05% | 9.85 | 1.43 |
08/09 | 520 | 532 | 506 | 510 | -0.97% | 108,500 | 85億8151万 | +9.44% | 10.29 | 1.5 |
08/08 | 539 | 539 | 506 | 515 | -4.98% | 220,500 | 86億6564万 | +11.23% | 10.39 | 1.51 |
08/07 | 496 | 552 | 495 | 542 | +6.9% | 421,800 | 91億1996万 | +18.08% | 10.94 | 1.59 |
08/06 | 491 | 525 | 491 | 507 | +5.19% | 315,000 | 85億3103万 | +11.67% | 10.23 | 1.49 |