株価チャート
2013/06/27~2013/11/20
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 |
11/20 | 2,244 | 2,247 | 2,219 | 2,226 | -0.27% | 223,900 | 2473億6583万 | +6.1% | 17.83 | 0.95 |
11/19 | 2,239 | 2,247 | 2,230 | 2,232 | -0.27% | 259,000 | 2480億3259万 | +6.9% | 17.88 | 0.95 |
11/18 | 2,228 | 2,244 | 2,220 | 2,238 | +0.67% | 191,800 | 2486億9934万 | +7.75% | 17.93 | 0.96 |
11/15 | 2,190 | 2,232 | 2,185 | 2,223 | +2.87% | 336,900 | 2470億3246万 | +7.65% | 17.81 | 0.95 |
11/14 | 2,169 | 2,179 | 2,142 | 2,161 | -1.37% | 498,100 | 2401億4266万 | +5.31% | 17.31 | 0.92 |
11/13 | 2,205 | 2,207 | 2,173 | 2,191 | -1.62% | 362,500 | 2434億7643万 | +7.35% | 17.55 | 0.94 |
11/12 | 2,219 | 2,229 | 2,203 | 2,227 | +0.36% | 216,500 | 2474億7696万 | +9.7% | 17.84 | 0.95 |
11/11 | 2,233 | 2,247 | 2,193 | 2,219 | +0.82% | 310,400 | 2465億8795万 | +9.96% | 17.78 | 0.95 |
11/08 | 2,178 | 2,209 | 2,132 | 2,201 | -0.54% | 392,500 | 2445億8769万 | +9.72% | 17.63 | 0.94 |
11/07 | 2,234 | 2,246 | 2,191 | 2,213 | -1.99% | 559,700 | 2459億2120万 | +10.93% | 17.73 | 0.95 |
11/06 | 2,241 | 2,290 | 2,207 | 2,258 | -1.1% | 850,700 | 2509億2186万 | +13.75% | 18.09 | 0.97 |
11/05 | 2,178 | 2,298 | 2,169 | 2,283 | +14.84% | 1,917,000 | 2537億 | +15.71% | 18.29 | 0.98 |
11/01 | 2,005 | 2,005 | 1,982 | 1,988 | -0.15% | 228,100 | 2209億1791万 | +1.43% | 15.92 | 0.85 |
10/31 | 1,987 | 2,005 | 1,980 | 1,991 | +0.2% | 239,900 | 2212億5129万 | +1.58% | 15.95 | 0.85 |
10/30 | 2,002 | 2,015 | 1,987 | 1,987 | +0.51% | 277,400 | 2208億679万 | +1.43% | 15.92 | 0.85 |
10/29 | 1,982 | 1,990 | 1,968 | 1,977 | -0.8% | 226,600 | 2196億9553万 | +0.97% | 15.84 | 0.85 |
10/28 | 1,971 | 1,999 | 1,965 | 1,993 | +1.74% | 207,800 | 2214億7354万 | +1.79% | 15.96 | 0.85 |
10/25 | 2,000 | 2,012 | 1,953 | 1,959 | -2.68% | 308,700 | 2176億9527万 | 0% | 15.69 | 0.84 |
10/24 | 1,980 | 2,014 | 1,978 | 2,013 | +1.67% | 227,300 | 2236億9606万 | +2.7% | 16.13 | 0.86 |
10/23 | 1,996 | 2,025 | 1,980 | 1,980 | -0.75% | 303,000 | 2200億2891万 | +0.97% | 15.86 | 0.85 |
10/22 | 1,999 | 2,002 | 1,981 | 1,995 | -0.15% | 155,400 | 2216億9579万 | +1.53% | 15.98 | 0.85 |
10/21 | 1,988 | 2,000 | 1,986 | 1,998 | +0.5% | 146,900 | 2220億2917万 | +1.52% | 16.01 | 0.85 |
10/18 | 1,976 | 1,997 | 1,970 | 1,988 | +1.12% | 267,000 | 2209億1791万 | +0.91% | 15.92 | 0.85 |
10/17 | 1,963 | 1,976 | 1,954 | 1,966 | +0.87% | 211,700 | 2184億7315万 | -0.3% | 15.75 | 0.84 |
10/16 | 1,968 | 1,970 | 1,941 | 1,949 | -1.17% | 226,200 | 2165億8401万 | -1.37% | 15.61 | 0.83 |
10/15 | 1,956 | 1,983 | 1,956 | 1,972 | +1.18% | 249,300 | 2191億3990万 | -0.25% | 15.8 | 0.84 |
10/11 | 1,957 | 1,970 | 1,940 | 1,949 | -0.05% | 282,600 | 2165億8401万 | -1.52% | 15.61 | 0.83 |
10/10 | 1,895 | 1,950 | 1,895 | 1,950 | +3.28% | 371,800 | 2166億9514万 | -1.61% | 15.62 | 0.83 |
10/09 | 1,898 | 1,898 | 1,871 | 1,888 | -0.47% | 468,900 | 2098億534万 | -4.84% | 15.12 | 0.81 |
10/08 | 1,910 | 1,911 | 1,890 | 1,897 | -1.04% | 345,000 | 2108億547万 | -4.63% | 15.2 | 0.81 |
10/07 | 1,909 | 1,946 | 1,909 | 1,917 | +0.42% | 428,900 | 2130億2799万 | -3.72% | 15.36 | 0.82 |
10/04 | 1,928 | 1,940 | 1,906 | 1,909 | -0.93% | 375,800 | 2121億3898万 | -4.21% | 15.29 | 0.82 |
10/03 | 1,945 | 1,954 | 1,920 | 1,927 | -0.46% | 401,600 | 2141億3925万 | -3.46% | 15.44 | 0.82 |
10/02 | 1,963 | 1,963 | 1,924 | 1,936 | -0.56% | 429,000 | 2151億3938万 | -3.2% | 15.51 | 0.83 |
10/01 | 1,960 | 1,961 | 1,940 | 1,947 | -0.71% | 336,900 | 2163億6176万 | -2.89% | 15.6 | 0.83 |
09/30 | 1,966 | 1,977 | 1,946 | 1,961 | -0.56% | 253,400 | 2179億1752万 | -2.34% | 15.71 | 0.84 |
09/27 | 1,980 | 1,983 | 1,960 | 1,972 | -0.4% | 239,000 | 2191億3990万 | -1.94% | 15.8 | 0.84 |
09/26 | 1,962 | 1,980 | 1,940 | 1,980 | +0.76% | 244,400 | 2200億2891万 | -1.59% | 15.86 | 0.85 |
09/25 | 1,965 | 1,972 | 1,931 | 1,965 | 0% | 411,900 | 2183億6202万 | -2.38% | 15.74 | 0.84 |
09/24 | 1,956 | 1,982 | 1,952 | 1,965 | +0.1% | 426,500 | 2183億6202万 | -2.53% | 15.74 | 0.84 |
09/20 | 1,998 | 2,012 | 1,946 | 1,963 | -2.92% | 802,600 | 2181億3977万 | -2.73% | 15.72 | 0.84 |
09/19 | 2,025 | 2,027 | 1,997 | 2,022 | +1% | 418,000 | 2246億9619万 | 0% | 16.2 | 0.86 |
09/18 | 2,043 | 2,043 | 1,995 | 2,002 | -1.18% | 414,300 | 2224億7367万 | -1.14% | 16.04 | 0.86 |
09/17 | 2,071 | 2,071 | 2,020 | 2,026 | -2.13% | 293,900 | 2251億4069万 | -0.05% | 16.23 | 0.87 |
09/13 | 2,080 | 2,099 | 2,043 | 2,070 | -0.14% | 307,800 | 2300億3022万 | +2.07% | 16.58 | 0.88 |
09/12 | 2,056 | 2,082 | 2,056 | 2,073 | +1.12% | 185,600 | 2303億6360万 | +2.32% | 16.61 | 0.89 |
09/11 | 2,062 | 2,084 | 2,045 | 2,050 | -0.05% | 214,700 | 2278億771万 | +1.28% | 16.42 | 0.88 |
09/10 | 2,050 | 2,061 | 2,041 | 2,051 | +0.15% | 213,600 | 2279億1883万 | +1.33% | 16.43 | 0.88 |
09/09 | 2,040 | 2,059 | 2,025 | 2,048 | +3.07% | 251,400 | 2275億8546万 | +1.14% | 16.41 | 0.88 |
09/06 | 2,043 | 2,047 | 1,975 | 1,987 | -1.73% | 425,500 | 2208億679万 | -1.83% | 15.92 | 0.85 |
09/05 | 2,022 | 2,034 | 2,009 | 2,022 | +0.15% | 353,000 | 2246億9619万 | -0.15% | 16.2 | 0.86 |
09/04 | 2,015 | 2,020 | 1,994 | 2,019 | +0.2% | 167,600 | 2243億6281万 | -0.2% | 16.17 | 0.86 |
09/03 | 1,998 | 2,019 | 1,994 | 2,015 | +1.31% | 172,700 | 2239億1831万 | -0.15% | 16.14 | 0.86 |
09/02 | 1,964 | 1,998 | 1,963 | 1,989 | +1.9% | 161,500 | 2210億2904万 | -1.24% | 15.93 | 0.85 |
08/30 | 1,986 | 2,000 | 1,946 | 1,952 | -1.66% | 418,700 | 2169億1739万 | -2.84% | 15.64 | 0.83 |
08/29 | 1,982 | 1,995 | 1,962 | 1,985 | +0.2% | 333,500 | 2205億8454万 | -0.95% | 15.9 | 0.85 |
08/28 | 2,013 | 2,013 | 1,972 | 1,981 | -2.46% | 336,500 | 2201億4003万 | -0.9% | 15.87 | 0.85 |
08/27 | 2,035 | 2,042 | 2,014 | 2,031 | -0.49% | 192,800 | 2256億9632万 | +1.75% | 16.27 | 0.87 |
08/26 | 2,036 | 2,055 | 2,026 | 2,041 | +0.29% | 222,900 | 2268億758万 | +2.56% | 16.35 | 0.87 |
08/23 | 2,044 | 2,054 | 2,010 | 2,035 | +0.2% | 335,300 | 2261億4082万 | +2.73% | 16.3 | 0.87 |
08/22 | 1,974 | 2,045 | 1,969 | 2,031 | +1.7% | 589,300 | 2256億9632万 | +2.94% | 16.27 | 0.87 |
08/21 | 1,999 | 2,007 | 1,972 | 1,997 | -0.15% | 327,300 | 2219億1805万 | +1.58% | 16 | 0.85 |
08/20 | 2,027 | 2,031 | 1,999 | 2,000 | -1.86% | 303,500 | 2222億5142万 | +2.04% | 16.02 | 0.85 |
08/19 | 2,027 | 2,046 | 2,007 | 2,038 | +0.54% | 280,700 | 2264億7420万 | +4.3% | 16.33 | 0.87 |
08/16 | 2,031 | 2,059 | 2,013 | 2,027 | -1.55% | 502,500 | 2252億5182万 | +4.11% | 16.24 | 0.87 |
08/15 | 2,067 | 2,085 | 2,051 | 2,059 | -1.44% | 451,300 | 2288億784万 | +6.13% | 16.49 | 0.88 |
08/14 | 2,062 | 2,099 | 2,058 | 2,089 | +1.51% | 342,600 | 2321億4161万 | +8.24% | 16.73 | 0.89 |
08/13 | 2,057 | 2,063 | 2,035 | 2,058 | +0.83% | 262,800 | 2286億9671万 | +7.24% | 16.49 | 0.88 |
08/12 | 2,031 | 2,061 | 2,021 | 2,041 | +0.2% | 313,400 | 2268億758万 | +6.97% | 16.35 | 0.87 |
08/09 | 2,028 | 2,048 | 2,004 | 2,037 | +0.44% | 681,000 | 2263億6307万 | +7.32% | 16.32 | 0.87 |
08/08 | 2,074 | 2,119 | 2,023 | 2,028 | -0.54% | 689,500 | 2253億6294万 | +7.42% | 16.25 | 0.87 |
08/07 | 2,059 | 2,071 | 2,027 | 2,039 | -1.78% | 601,800 | 2265億8533万 | +8.52% | 16.33 | 0.87 |
08/06 | 2,024 | 2,078 | 2,005 | 2,076 | +2.87% | 723,700 | 2306億9698万 | +11.08% | 16.63 | 0.89 |
08/05 | 2,004 | 2,029 | 1,984 | 2,018 | +0.65% | 464,400 | 2242億5169万 | +8.61% | 16.17 | 0.86 |
08/02 | 1,995 | 2,005 | 1,970 | 2,005 | +1.11% | 638,600 | 2228億705万 | +8.5% | 16.06 | 0.86 |
08/01 | 1,900 | 1,983 | 1,898 | 1,983 | +4.15% | 769,300 | 2203億6229万 | +8.01% | 15.88 | 0.85 |
07/31 | 1,900 | 1,919 | 1,886 | 1,904 | -0.31% | 585,900 | 2115億8335万 | +4.39% | 15.25 | 0.81 |
07/30 | 1,862 | 1,921 | 1,860 | 1,910 | +3.02% | 976,800 | 2122億5011万 | +5% | 15.3 | 0.82 |
07/29 | 1,879 | 1,900 | 1,849 | 1,854 | +0.65% | 785,000 | 2060億2707万 | +2.26% | 14.85 | 0.79 |
07/26 | 1,850 | 1,870 | 1,825 | 1,842 | -1.13% | 486,400 | 2046億9356万 | +1.77% | 14.76 | 0.79 |
07/25 | 1,877 | 1,885 | 1,855 | 1,863 | -1.79% | 437,600 | 2070億2720万 | +3.16% | 14.92 | 0.8 |
07/24 | 1,885 | 1,923 | 1,884 | 1,897 | +1.55% | 533,500 | 2108億547万 | +5.33% | 15.2 | 0.81 |
07/23 | 1,842 | 1,874 | 1,837 | 1,868 | +1.85% | 444,200 | 2075億8283万 | +4.12% | 14.96 | 0.8 |
07/22 | 1,838 | 1,847 | 1,821 | 1,834 | +0.82% | 197,700 | 2038億455万 | +2.63% | 14.69 | 0.78 |
07/19 | 1,852 | 1,859 | 1,813 | 1,819 | -2.1% | 577,300 | 2021億3767万 | +2.19% | 14.57 | 0.78 |
07/18 | 1,845 | 1,868 | 1,844 | 1,858 | +0.54% | 255,600 | 2064億7157万 | +4.85% | 14.88 | 0.79 |
07/17 | 1,846 | 1,859 | 1,833 | 1,848 | -0.86% | 314,200 | 2053億6031万 | +4.58% | 14.8 | 0.79 |
07/16 | 1,865 | 1,870 | 1,849 | 1,864 | +0.38% | 226,200 | 2071億3833万 | +5.85% | 14.93 | 0.8 |
07/12 | 1,845 | 1,863 | 1,845 | 1,857 | +1.03% | 347,900 | 2063億6045万 | +5.69% | 14.88 | 0.79 |
07/11 | 1,829 | 1,858 | 1,823 | 1,838 | +0.88% | 391,800 | 2042億4906万 | +5.15% | 14.72 | 0.79 |
07/10 | 1,830 | 1,833 | 1,804 | 1,822 | -0.05% | 338,700 | 2024億7105万 | +4.59% | 14.6 | 0.78 |
07/09 | 1,789 | 1,828 | 1,783 | 1,823 | +2.76% | 462,100 | 2025億8217万 | +4.83% | 14.6 | 0.78 |
07/08 | 1,795 | 1,800 | 1,770 | 1,774 | -0.84% | 343,300 | 1971億3701万 | +2.13% | 14.21 | 0.76 |
07/05 | 1,797 | 1,810 | 1,773 | 1,789 | -0.45% | 273,500 | 1988億390万 | +3.11% | 14.33 | 0.76 |
07/04 | 1,777 | 1,800 | 1,764 | 1,797 | +0.5% | 268,900 | 1996億9290万 | +3.51% | 14.4 | 0.77 |
07/03 | 1,806 | 1,807 | 1,768 | 1,788 | -1% | 315,800 | 1986億9277万 | +3.11% | 14.32 | 0.76 |
07/02 | 1,799 | 1,810 | 1,789 | 1,806 | +0.67% | 486,200 | 2006億9303万 | +4.03% | 14.47 | 0.77 |
07/01 | 1,765 | 1,797 | 1,763 | 1,794 | +1.93% | 367,700 | 1993億5953万 | +3.4% | 14.37 | 0.77 |
06/28 | 1,736 | 1,767 | 1,717 | 1,760 | +2.56% | 436,400 | 1955億8125万 | +1.44% | 14.35 | 0.77 |
06/27 | 1,690 | 1,720 | 1,676 | 1,716 | +1.78% | 585,800 | 1906億9172万 | -1.32% | 14 | 0.75 |