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 | 185 | 191 | 185 | 190 | +2.15% | 14,100 | 23億6574万 | -2.06% | 15.43 | 1.01 |
12/27 | 188 | 190 | 186 | 186 | -0.53% | 10,600 | 23億1594万 | -4.12% | 15.1 | 0.99 |
12/26 | 182 | 187 | 182 | 187 | +1.08% | 20,800 | 23億2839万 | -4.1% | 15.18 | 1 |
12/25 | 182 | 186 | 182 | 185 | +0.54% | 31,800 | 23億349万 | -5.13% | 15.02 | 0.99 |
12/24 | 192 | 195 | 184 | 184 | -3.66% | 43,800 | 22億9103万 | -5.64% | 14.94 | 0.98 |
12/20 | 190 | 191 | 190 | 191 | 0% | 6,600 | 23億7819万 | -2.55% | 15.51 | 1.02 |
12/19 | 190 | 194 | 190 | 191 | 0% | 16,900 | 23億7819万 | -3.05% | 15.51 | 1.02 |
12/18 | 193 | 196 | 190 | 191 | -1.04% | 20,300 | 23億7819万 | -3.05% | 15.51 | 1.02 |
12/17 | 197 | 197 | 192 | 193 | -2.53% | 13,000 | 24億310万 | -2.03% | 15.67 | 1.03 |
12/16 | 202 | 202 | 195 | 198 | -1.98% | 30,200 | 24億6535万 | +0.51% | 16.08 | 1.06 |
12/13 | 202 | 205 | 200 | 202 | 0% | 18,500 | 25億1516万 | +3.06% | 16.4 | 1.08 |
12/12 | 199 | 204 | 199 | 202 | +1% | 29,000 | 25億1516万 | +3.06% | 16.4 | 1.08 |
12/11 | 199 | 205 | 197 | 200 | +2.04% | 11,400 | 24億9026万 | +2.56% | 16.24 | 1.07 |
12/10 | 199 | 199 | 195 | 196 | -1.51% | 27,700 | 24億4045万 | +0.51% | 15.92 | 1.05 |
12/09 | 200 | 201 | 199 | 199 | 0% | 32,200 | 24億7780万 | +2.05% | 16.16 | 1.06 |
12/06 | 200 | 201 | 199 | 199 | -0.5% | 13,500 | 24億7780万 | +2.58% | 16.16 | 1.06 |
12/05 | 201 | 203 | 200 | 200 | +0.5% | 15,500 | 24億9026万 | +3.09% | 16.24 | 1.07 |
12/04 | 199 | 201 | 198 | 199 | -0.5% | 11,000 | 24億7780万 | +2.58% | 16.16 | 1.06 |
12/03 | 205 | 207 | 199 | 200 | -1.48% | 40,500 | 24億9026万 | +3.09% | 16.24 | 1.07 |
12/02 | 197 | 204 | 194 | 203 | +4.1% | 53,200 | 25億2761万 | +4.1% | 16.48 | 1.08 |
11/29 | 194 | 197 | 191 | 195 | +1.04% | 34,900 | 24億2800万 | 0% | 15.83 | 1.04 |
11/28 | 191 | 193 | 188 | 193 | 0% | 13,900 | 24億310万 | -1.03% | 15.67 | 1.03 |
11/27 | 188 | 193 | 188 | 193 | +2.12% | 15,800 | 24億310万 | -1.53% | 15.67 | 1.03 |
11/26 | 187 | 190 | 186 | 189 | +0.53% | 14,200 | 23億5329万 | -3.57% | 15.35 | 1.01 |
11/25 | 192 | 194 | 188 | 188 | -3.09% | 50,100 | 23億4084万 | -4.57% | 15.27 | 1 |
11/22 | 197 | 197 | 192 | 194 | -1.52% | 31,100 | 24億1555万 | -2.02% | 15.75 | 1.03 |
11/21 | 196 | 197 | 194 | 197 | +2.6% | 11,900 | 24億5290万 | -1.01% | 16 | 1.05 |
11/20 | 196 | 200 | 192 | 192 | -3.03% | 50,700 | 23億9064万 | -3.52% | 15.59 | 1.02 |
11/19 | 202 | 206 | 198 | 198 | -2.46% | 35,800 | 24億6535万 | -1% | 16.08 | 1.06 |
11/18 | 210 | 210 | 201 | 203 | -1.46% | 43,800 | 25億2761万 | +1% | 16.48 | 1.08 |
11/15 | 203 | 206 | 197 | 206 | -0.48% | 148,200 | 25億6496万 | +2.49% | 16.73 | 1.1 |
11/14 | 189 | 227 | 189 | 207 | +15.64% | 1,676,400 | 25億7741万 | +2.99% | 16.81 | 1.1 |
11/13 | 188 | 188 | 174 | 179 | -3.76% | 43,300 | 22億2878万 | -10.5% | 14.54 | 0.95 |
11/12 | 187 | 188 | 182 | 186 | 0% | 24,900 | 23億1594万 | -7.46% | 15.1 | 0.99 |
11/11 | 188 | 190 | 186 | 186 | -1.06% | 14,700 | 23億1594万 | -7.92% | 15.1 | 0.99 |
11/08 | 190 | 193 | 188 | 188 | -1.57% | 8,600 | 23億4084万 | -7.84% | 15.27 | 1 |
11/07 | 192 | 197 | 190 | 191 | -1.55% | 12,300 | 23億7819万 | -6.83% | 15.51 | 1.02 |
11/06 | 185 | 200 | 185 | 194 | +4.86% | 37,700 | 24億1555万 | -5.83% | 15.75 | 1.03 |
11/05 | 186 | 188 | 182 | 185 | -3.14% | 32,500 | 23億349万 | -10.63% | 15.02 | 0.99 |
11/01 | 199 | 199 | 190 | 191 | -2.05% | 29,200 | 23億7819万 | -8.17% | 15.51 | 1.02 |
10/31 | 202 | 202 | 191 | 195 | -2.99% | 40,100 | 24億2800万 | -6.7% | 15.83 | 1.04 |
10/30 | 204 | 205 | 201 | 201 | -1.47% | 29,300 | 25億271万 | -5.63% | 16.32 | 1.07 |
10/29 | 207 | 207 | 204 | 204 | -0.97% | 8,500 | 25億4006万 | -4.23% | 16.57 | 1.09 |
10/28 | 208 | 208 | 205 | 206 | +0.98% | 4,500 | 25億6496万 | -3.29% | 16.73 | 1.1 |
10/25 | 207 | 210 | 204 | 204 | -1.45% | 15,700 | 25億4006万 | -4.23% | 16.57 | 1.09 |
10/24 | 208 | 208 | 203 | 207 | 0% | 24,100 | 25億7741万 | -2.82% | 16.81 | 1.1 |
10/23 | 208 | 210 | 206 | 207 | -0.48% | 28,400 | 25億7741万 | -2.82% | 16.81 | 1.1 |
10/22 | 212 | 215 | 208 | 208 | -0.95% | 36,600 | 25億8987万 | -1.89% | 16.89 | 1.11 |
10/21 | 210 | 212 | 206 | 210 | +0.48% | 25,400 | 26億1477万 | -0.94% | 17.05 | 1.12 |
10/18 | 211 | 212 | 207 | 209 | -1.42% | 23,300 | 26億232万 | -1.88% | 16.97 | 1.11 |
10/17 | 211 | 212 | 208 | 212 | +0.47% | 19,800 | 26億3967万 | -0.47% | 17.21 | 1.13 |
10/16 | 214 | 214 | 209 | 211 | 0% | 22,500 | 26億2722万 | -0.94% | 17.13 | 1.13 |
10/15 | 212 | 212 | 210 | 211 | -0.47% | 12,500 | 26億2722万 | -1.4% | 17.13 | 1.13 |
10/11 | 211 | 214 | 208 | 212 | +1.92% | 33,000 | 26億3967万 | -0.93% | 17.21 | 1.13 |
10/10 | 205 | 209 | 203 | 208 | +0.97% | 28,100 | 25億8987万 | -3.26% | 16.89 | 1.11 |
10/09 | 206 | 206 | 197 | 206 | +2.49% | 32,400 | 25億6496万 | -4.63% | 16.73 | 1.1 |
10/08 | 200 | 206 | 196 | 201 | 0% | 36,300 | 25億271万 | -8.22% | 16.32 | 1.07 |
10/07 | 212 | 212 | 201 | 201 | -5.19% | 40,100 | 25億271万 | -9.05% | 16.32 | 1.07 |
10/04 | 212 | 212 | 205 | 212 | -0.93% | 53,700 | 26億3967万 | -4.07% | 17.21 | 1.13 |
10/03 | 216 | 219 | 210 | 214 | -0.93% | 55,300 | 26億6457万 | -1.83% | 17.38 | 1.14 |
10/02 | 214 | 238 | 204 | 216 | +0.47% | 347,600 | 26億8948万 | +0.47% | 17.54 | 1.15 |
10/01 | 215 | 220 | 210 | 215 | -2.71% | 142,700 | 26億7702万 | +1.42% | 17.46 | 1.15 |
09/30 | 217 | 226 | 216 | 221 | -1.34% | 86,200 | 27億5173万 | +5.24% | 17.95 | 1.18 |
09/27 | 229 | 234 | 223 | 224 | +1.36% | 213,600 | 27億8909万 | +8.21% | 18.19 | 1.19 |
09/26 | 251 | 254 | 219 | 221 | -21.91% | 946,300 | 27億5173万 | +8.87% | 17.95 | 1.18 |
09/25 | 204 | 283 | 204 | 283 | +39.41% | 1,524,500 | 35億2371万 | +41.5% | 22.98 | 1.51 |
09/24 | 202 | 206 | 201 | 203 | -1.46% | 32,200 | 25億2761万 | +4.1% | 16.48 | 1.08 |
09/20 | 209 | 210 | 202 | 206 | +0.98% | 45,400 | 25億6496万 | +7.29% | 16.73 | 1.1 |
09/19 | 199 | 209 | 198 | 204 | +1.49% | 106,300 | 25億4006万 | +7.37% | 16.57 | 1.09 |
09/18 | 200 | 208 | 197 | 201 | +2.03% | 237,900 | 25億271万 | +6.91% | 16.32 | 1.07 |
09/17 | 201 | 203 | 196 | 197 | -3.43% | 181,600 | 24億5290万 | +6.49% | 16 | 1.05 |
09/13 | 207 | 210 | 203 | 204 | -1.92% | 160,400 | 25億4006万 | +11.48% | 16.57 | 1.09 |
09/12 | 204 | 212 | 201 | 208 | -6.31% | 309,700 | 25億8987万 | +14.92% | 16.89 | 1.11 |
09/11 | 241 | 246 | 222 | 222 | +2.3% | 659,800 | 27億6418万 | +24.02% | 18.03 | 1.18 |
09/10 | 217 | 228 | 211 | 217 | 0% | 466,000 | 27億193万 | +24% | 17.62 | 1.16 |
09/09 | 217 | 217 | 203 | 217 | 0% | 587,200 | 27億193万 | +25.43% | 17.62 | 1.16 |
09/06 | 235 | 238 | 214 | 217 | -6.06% | 474,100 | 27億193万 | +27.65% | 17.62 | 1.16 |
09/05 | 235 | 255 | 221 | 231 | +1.32% | 1,606,200 | 28億7625万 | +38.32% | 18.76 | 1.23 |
09/04 | 245 | 257 | 223 | 228 | -2.56% | 1,158,000 | 28億3889万 | +39.02% | 18.51 | 1.22 |
09/03 | 261 | 294 | 231 | 234 | -17.89% | 1,755,500 | 29億1360万 | +46.25% | 19 | 1.25 |
09/02 | 317 | 325 | 256 | 285 | +16.33% | 8,497,300 | 35億4862万 | +81.53% | 23.14 | 1.52 |
08/30 | 240 | 245 | 233 | 245 | +25.64% | 1,325,200 | 30億5056万 | +62.25% | 19.89 | 1.31 |
08/29 | 144 | 195 | 143 | 195 | +34.48% | 617,900 | 24億2800万 | +32.65% | 15.83 | 1.04 |
08/28 | 144 | 145 | 143 | 145 | +1.4% | 3,000 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/27 | 143 | 144 | 143 | 143 | 0% | 2,500 | 17億8053万 | -2.05% | 11.61 | 0.76 |
08/26 | 145 | 145 | 143 | 143 | -1.38% | 6,000 | 17億8053万 | -2.05% | 11.61 | 0.76 |
08/23 | 145 | 145 | 143 | 145 | 0% | 5,300 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/22 | 148 | 148 | 143 | 145 | -1.36% | 14,000 | 18億543万 | -0.68% | 11.77 | 0.77 |
08/21 | 146 | 147 | 143 | 147 | +2.08% | 8,200 | 18億3034万 | 0% | 11.94 | 0.78 |
08/20 | 145 | 145 | 143 | 144 | 0% | 4,200 | 17億9298万 | -2.04% | 11.69 | 0.77 |
08/19 | 145 | 146 | 144 | 144 | -0.69% | 3,200 | 17億9298万 | -2.04% | 11.69 | 0.77 |
08/16 | 144 | 145 | 143 | 145 | 0% | 2,600 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/15 | 144 | 145 | 144 | 145 | -0.68% | 1,400 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/14 | 145 | 146 | 144 | 146 | +0.69% | 1,000 | 18億1788万 | -0.68% | 11.86 | 0.78 |
08/13 | 144 | 145 | 144 | 145 | +1.4% | 700 | 18億543万 | -1.36% | 11.77 | 0.77 |
08/12 | 145 | 145 | 143 | 143 | -2.72% | 300 | 17億8053万 | -2.72% | 11.61 | 0.76 |
08/09 | 145 | 147 | 145 | 147 | +0.68% | 1,300 | 18億3034万 | -0.68% | 11.94 | 0.78 |
08/08 | 146 | 147 | 145 | 146 | +1.39% | 2,600 | 18億1788万 | -1.35% | 11.86 | 0.78 |
08/07 | 145 | 145 | 143 | 144 | -1.37% | 900 | 17億9298万 | -2.7% | 11.69 | 0.77 |
08/06 | 146 | 146 | 143 | 146 | 0% | 12,400 | 18億1788万 | -1.35% | 11.86 | 0.78 |