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 | 847 | 892 | 845 | 878 | +4.4% | 73,100 | 52億8169万 | -7.68% | 305.19 | 2.63 |
| 12/27 | 840 | 856 | 836 | 841 | -1.18% | 44,100 | 50億5911万 | -12.21% | 292.33 | 2.52 |
| 12/26 | 830 | 920 | 830 | 851 | +3.65% | 53,000 | 51億1927万 | -12.09% | 295.81 | 2.55 |
| 12/25 | 800 | 840 | 793 | 821 | +4.99% | 88,900 | 49億3880万 | -16.22% | 285.38 | 2.46 |
| 12/24 | 824 | 824 | 782 | 782 | -5.33% | 221,000 | 47億419万 | -21.33% | 271.82 | 2.34 |
| 12/20 | 837 | 850 | 822 | 826 | -3.62% | 71,500 | 49億6888万 | -18.14% | 287.12 | 2.47 |
| 12/19 | 868 | 885 | 857 | 857 | -2.17% | 50,900 | 51億5536万 | -16.23% | 297.89 | 2.56 |
| 12/18 | 888 | 897 | 856 | 876 | -1.9% | 49,700 | 52億6966万 | -15.44% | 304.5 | 2.62 |
| 12/17 | 945 | 945 | 893 | 893 | -4.49% | 36,600 | 53億7193万 | -14.87% | 310.41 | 2.67 |
| 12/16 | 942 | 989 | 886 | 935 | -0.74% | 297,700 | 56億2458万 | -12.04% | 325.01 | 2.8 |
| 12/13 | 950 | 959 | 935 | 942 | -2.08% | 57,300 | 56億6669万 | -12.29% | 327.44 | 2.82 |
| 12/12 | 978 | 984 | 955 | 962 | -3.12% | 61,200 | 57億8700万 | -11.42% | 334.39 | 2.88 |
| 12/11 | 1,040 | 1,040 | 988 | 993 | -2.36% | 58,600 | 59億7349万 | -9.73% | 345.17 | 2.97 |
| 12/10 | 995 | 1,055 | 988 | 1,017 | +2.01% | 252,800 | 61億1786万 | -8.71% | 353.51 | 3.04 |
| 12/09 | 1,002 | 1,011 | 982 | 997 | -1.77% | 65,500 | 59億9755万 | -11.46% | 346.56 | 2.98 |
| 12/06 | 1,023 | 1,032 | 1,005 | 1,015 | -0.49% | 30,600 | 61億583万 | -10.65% | 352.81 | 3.04 |
| 12/05 | 1,023 | 1,050 | 1,020 | 1,020 | -0.58% | 36,200 | 61億3591万 | -10.99% | 354.55 | 3.05 |
| 12/04 | 1,035 | 1,035 | 1,020 | 1,026 | -1.35% | 26,700 | 61億7200万 | -11.25% | 356.64 | 3.07 |
| 12/03 | 1,048 | 1,058 | 1,039 | 1,040 | -0.1% | 29,200 | 62億5622万 | -11.04% | 361.5 | 3.11 |
| 12/02 | 1,036 | 1,044 | 1,025 | 1,041 | +1.56% | 20,300 | 62億6223万 | -12.23% | 361.85 | 3.11 |
| 11/29 | 1,026 | 1,039 | 1,025 | 1,025 | +0.39% | 26,100 | 61億6599万 | -14.15% | 356.29 | 3.07 |
| 11/28 | 1,040 | 1,050 | 1,011 | 1,021 | -1.35% | 39,500 | 61億4192万 | -15.06% | 354.9 | 3.05 |
| 11/27 | 1,057 | 1,058 | 1,035 | 1,035 | -1.33% | 33,900 | 62億2614万 | -14.53% | 359.77 | 3.1 |
| 11/26 | 1,030 | 1,050 | 1,028 | 1,049 | +2.14% | 40,700 | 63億1036万 | -14.02% | 364.63 | 3.14 |
| 11/25 | 1,060 | 1,063 | 1,025 | 1,027 | -2.56% | 99,700 | 61億7802万 | -16.57% | 356.99 | 3.07 |
| 11/22 | 1,071 | 1,075 | 1,054 | 1,054 | -4.36% | 203,100 | 63億4044万 | -14.86% | 366.37 | 3.15 |
| 11/21 | 1,150 | 1,150 | 1,101 | 1,102 | -4.17% | 80,200 | 66億2919万 | -11.27% | 383.06 | 3.3 |
| 11/20 | 1,180 | 1,180 | 1,145 | 1,150 | -2.04% | 30,500 | 69億1794万 | -7.48% | 399.74 | 3.44 |
| 11/19 | 1,160 | 1,174 | 1,156 | 1,174 | +1.38% | 21,800 | 70億6231万 | -5.63% | 408.08 | 3.51 |
| 11/18 | 1,160 | 1,173 | 1,150 | 1,158 | 0% | 25,900 | 69億6606万 | -6.91% | 402.52 | 3.46 |
| 11/15 | 1,156 | 1,180 | 1,140 | 1,158 | -3.66% | 78,100 | 69億6606万 | -7.06% | 402.52 | 3.46 |
| 11/14 | 1,210 | 1,256 | 1,192 | 1,202 | +0.5% | 62,400 | 72億3075万 | -3.45% | 417.82 | 3.6 |
| 11/13 | 1,234 | 1,244 | 1,196 | 1,196 | -3% | 32,600 | 71億9465万 | -3.7% | 415.73 | 3.58 |
| 11/12 | 1,186 | 1,233 | 1,151 | 1,233 | +2.24% | 27,800 | 74億1723万 | -0.72% | 428.59 | 3.69 |
| 11/11 | 1,265 | 1,265 | 1,162 | 1,206 | -4.13% | 53,500 | 72億5481万 | -2.9% | 419.21 | 3.61 |
| 11/08 | 1,279 | 1,308 | 1,250 | 1,258 | -3.9% | 45,500 | 75億6762万 | +1.21% | 437.28 | 3.76 |
| 11/07 | 1,325 | 1,375 | 1,287 | 1,309 | -2.75% | 70,200 | 78億7442万 | +5.23% | 455.01 | 3.92 |
| 11/06 | 1,312 | 1,490 | 1,280 | 1,346 | +2.05% | 234,800 | 80億9699万 | +8.29% | 467.87 | 4.03 |
| 11/05 | 1,249 | 1,330 | 1,232 | 1,319 | +7.24% | 34,400 | 79億3457万 | +6.2% | 458.48 | 3.95 |
| 11/01 | 1,255 | 1,270 | 1,211 | 1,230 | -2.38% | 36,800 | 73億9918万 | -1.05% | 427.55 | 3.68 |
| 10/31 | 1,260 | 1,321 | 1,253 | 1,260 | -0.87% | 38,300 | 75億7965万 | +1.04% | 437.98 | 3.77 |
| 10/30 | 1,384 | 1,384 | 1,256 | 1,271 | -6.68% | 77,100 | 76億4582万 | +1.6% | 441.8 | 3.8 |
| 10/29 | 1,380 | 1,494 | 1,358 | 1,362 | -7.35% | 180,100 | 81億9324万 | +8.44% | 473.43 | 4.07 |
| 10/28 | 1,259 | 1,529 | 1,249 | 1,470 | +19.61% | 721,800 | 88億4293万 | +16.95% | 510.97 | 4.4 |
| 10/25 | 1,240 | 1,256 | 1,220 | 1,229 | -0.73% | 27,400 | 73億9317万 | -1.92% | 427.2 | 3.68 |
| 10/24 | 1,214 | 1,240 | 1,203 | 1,238 | -0.16% | 28,300 | 74億4731万 | -1.67% | 430.33 | 3.7 |
| 10/23 | 1,290 | 1,293 | 1,236 | 1,240 | -2.36% | 51,600 | 74億5934万 | -2.13% | 431.02 | 3.71 |
| 10/22 | 1,310 | 1,319 | 1,233 | 1,270 | -2.91% | 72,400 | 76億3981万 | -0.31% | 441.45 | 3.8 |
| 10/21 | 1,208 | 1,319 | 1,208 | 1,308 | +9% | 150,000 | 78億6840万 | +2.35% | 454.66 | 3.91 |
| 10/18 | 1,175 | 1,225 | 1,150 | 1,200 | +4.26% | 59,400 | 72億1872万 | -6.32% | 417.12 | 3.59 |
| 10/17 | 1,142 | 1,174 | 1,141 | 1,151 | +1.95% | 59,700 | 69億2395万 | -10.57% | 400.09 | 3.44 |
| 10/16 | 1,180 | 1,180 | 1,118 | 1,129 | -4.32% | 58,500 | 67億9161万 | -12.89% | 392.44 | 3.38 |
| 10/15 | 1,195 | 1,215 | 1,159 | 1,180 | 0% | 31,600 | 70億9840万 | -9.65% | 410.17 | 3.53 |
| 10/11 | 1,180 | 1,220 | 1,175 | 1,180 | -1.91% | 66,400 | 70億9840万 | -10.47% | 410.17 | 3.53 |
| 10/10 | 1,150 | 1,279 | 1,150 | 1,203 | +6.27% | 76,900 | 72億3676万 | -10.09% | 418.16 | 3.6 |
| 10/09 | 1,120 | 1,180 | 1,088 | 1,132 | 0% | 70,700 | 68億965万 | -15.84% | 393.48 | 3.39 |
| 10/08 | 1,150 | 1,150 | 1,086 | 1,132 | -5.9% | 71,400 | 68億965万 | -16.27% | 393.48 | 3.39 |
| 10/07 | 1,222 | 1,222 | 1,191 | 1,203 | -2.67% | 60,900 | 72億3676万 | -11.87% | 418.16 | 3.6 |
| 10/04 | 1,202 | 1,300 | 1,202 | 1,236 | +0.9% | 76,300 | 74億3528万 | -10.3% | 429.63 | 3.7 |
| 10/03 | 1,230 | 1,258 | 1,221 | 1,225 | -4% | 83,000 | 73億6911万 | -12.06% | 425.81 | 3.66 |
| 10/02 | 1,290 | 1,309 | 1,252 | 1,276 | -1.24% | 55,400 | 76億7590万 | -9.82% | 443.54 | 3.82 |
| 10/01 | 1,315 | 1,315 | 1,290 | 1,292 | -1.75% | 44,000 | 77億7215万 | -9.97% | 449.1 | 3.87 |
| 09/30 | 1,288 | 1,342 | 1,287 | 1,315 | -1.87% | 50,700 | 79億1051万 | -9.56% | 457.09 | 3.93 |
| 09/27 | 1,350 | 1,440 | 1,312 | 1,340 | +0.37% | 118,300 | 80億6090万 | -9.4% | 465.78 | 4.01 |
| 09/26 | 1,320 | 1,338 | 1,262 | 1,335 | -1.48% | 110,200 | 80億3082万 | -11.41% | 464.05 | 3.99 |
| 09/25 | 1,395 | 1,398 | 1,355 | 1,355 | -2.45% | 80,700 | 81億5113万 | -11.09% | 471 | 4.05 |
| 09/24 | 1,377 | 1,389 | 1,351 | 1,389 | -1% | 118,800 | 83億5566万 | -9.75% | 482.82 | 4.16 |
| 09/20 | 1,370 | 1,444 | 1,341 | 1,403 | +2.63% | 203,900 | 84億3988万 | -8.9% | 487.68 | 4.2 |
| 09/19 | 1,391 | 1,400 | 1,350 | 1,367 | -1.44% | 45,800 | 82億2332万 | -11.46% | 475.17 | 4.09 |
| 09/18 | 1,428 | 1,429 | 1,385 | 1,387 | -2.05% | 69,600 | 83億4363万 | -10.46% | 482.12 | 4.15 |
| 09/17 | 1,451 | 1,458 | 1,398 | 1,416 | +0.07% | 66,700 | 85億1808万 | -8.82% | 492.2 | 4.24 |
| 09/13 | 1,418 | 1,477 | 1,400 | 1,415 | +1.95% | 107,500 | 85億1207万 | -8.59% | 491.85 | 4.23 |
| 09/12 | 1,401 | 1,410 | 1,345 | 1,388 | +1.17% | 113,000 | 83億4965万 | -10.22% | 482.47 | 4.15 |
| 09/11 | 1,350 | 1,528 | 1,340 | 1,372 | +1.11% | 208,000 | 82億5340万 | -11.37% | 476.91 | 4.1 |
| 09/10 | 1,352 | 1,415 | 1,352 | 1,357 | -0.37% | 34,200 | 81億6316万 | -12.73% | 471.69 | 4.06 |
| 09/09 | 1,370 | 1,406 | 1,341 | 1,362 | -2.71% | 43,400 | 81億9324万 | -12.97% | 473.43 | 4.07 |
| 09/06 | 1,421 | 1,422 | 1,380 | 1,400 | -4.04% | 73,200 | 84億2184万 | -11.05% | 486.64 | 4.19 |
| 09/05 | 1,525 | 1,542 | 1,432 | 1,459 | -13.41% | 110,600 | 87億7676万 | -7.66% | 507.15 | 4.36 |
| 09/04 | 1,475 | 1,685 | 1,421 | 1,685 | +21.66% | 159,600 | 101億3628万 | +6.58% | 585.71 | 5.04 |
| 09/03 | 1,385 | 1,389 | 1,326 | 1,385 | +6.95% | 54,400 | 83億3160万 | -11.95% | 481.43 | 4.14 |
| 09/02 | 1,399 | 1,419 | 1,188 | 1,295 | -11.24% | 256,200 | 77億9020万 | -18.04% | 450.14 | 3.87 |
| 08/30 | 1,521 | 1,577 | 1,408 | 1,459 | -5.51% | 50,600 | 87億7676万 | -8.07% | 507.15 | 4.36 |
| 08/29 | 1,584 | 1,601 | 1,520 | 1,544 | -3.5% | 26,900 | 92億8808万 | -3.08% | 536.69 | 4.62 |
| 08/28 | 1,735 | 1,750 | 1,490 | 1,600 | -9.86% | 70,900 | 96億2496万 | +0.25% | 556.16 | 4.79 |
| 08/27 | 1,750 | 1,980 | 1,720 | 1,775 | -0.84% | 91,300 | 106億7769万 | +11.08% | 616.99 | 5.31 |
| 08/26 | 1,649 | 1,830 | 1,585 | 1,790 | +2.23% | 75,000 | 107億6792万 | +12.23% | 622.2 | 5.36 |
| 08/23 | 1,940 | 1,981 | 1,750 | 1,751 | -9.74% | 56,100 | 105億3331万 | +9.71% | 608.65 | 5.24 |
| 08/22 | 1,989 | 2,085 | 1,875 | 1,940 | -4.86% | 57,700 | 116億7026万 | +21.17% | 674.34 | 5.8 |
| 08/21 | 1,800 | 2,160 | 1,785 | 2,039 | +15.85% | 195,900 | 122億6580万 | +27.2% | 708.76 | 6.1 |
| 08/20 | 2,125 | 2,125 | 1,710 | 1,760 | +2.03% | 347,200 | 105億8745万 | +10.07% | 611.78 | 5.27 |
| 08/19 | 1,455 | 1,725 | 1,415 | 1,725 | +21.05% | 183,000 | 103億7691万 | +7.41% | 599.61 | 5.16 |
| 08/16 | 1,450 | 1,468 | 1,421 | 1,425 | -5% | 35,100 | 85億7223万 | -11.71% | 495.33 | 4.26 |
| 08/15 | 1,466 | 1,519 | 1,395 | 1,500 | -0.4% | 89,800 | 90億2340万 | -8.14% | 521.4 | 4.49 |
| 08/14 | 1,440 | 1,598 | 1,439 | 1,506 | +2.45% | 38,300 | 90億5949万 | -8.45% | 523.49 | 4.51 |
| 08/13 | 1,340 | 1,610 | 1,310 | 1,470 | +12.21% | 147,000 | 88億4293万 | -11.55% | 510.97 | 4.4 |
| 08/12 | 1,311 | 1,316 | 1,274 | 1,310 | -2.31% | 16,700 | 78億8043万 | -22.26% | 455.36 | 3.92 |
| 08/09 | 1,470 | 1,480 | 1,320 | 1,341 | -7.77% | 26,700 | 80億6691万 | -21.72% | 466.13 | 4.01 |
| 08/08 | 1,508 | 1,520 | 1,435 | 1,454 | -5.09% | 18,600 | 87億4668万 | -16.44% | 505.41 | 4.35 |
| 08/07 | 1,620 | 1,621 | 1,521 | 1,532 | -5.08% | 9,400 | 92億1589万 | -13.35% | 532.52 | 4.58 |
| 08/06 | 1,577 | 1,619 | 1,560 | 1,614 | +1.19% | 6,500 | 97億917万 | -9.98% | 561.03 | 4.83 |
