株価チャート
2013/06/21~2013/11/25
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 |
---|
2014 | 1/1, 株式分割 1→100 |
2013 |
11/25 | 393 | 406 | 392 | 406 | +1.38% | 300 | 6億4259万 | -0.61% | - | 4.55 |
11/22 | 385 | 400 | 385 | 400 | +4.99% | 300 | 6億3388万 | -2.2% | - | 4.48 |
11/21 | 381 | 381 | 381 | 381 | +0.26% | 100 | 6億377万 | -6.85% | - | 4.27 |
11/19 | 380 | 380 | 380 | 380 | -2.56% | 100 | 6億218万 | -7.32% | - | 4.26 |
11/15 | 387 | 390 | 380 | 390 | +2.63% | 1,500 | 6億1803万 | -5.34% | - | 4.37 |
11/14 | 390 | 390 | 370 | 380 | -2.44% | 10,300 | 6億218万 | -8.21% | - | 4.26 |
11/13 | 386 | 390 | 380 | 390 | -2.63% | 1,700 | 6億1724万 | -6.59% | - | 4.37 |
11/12 | 400 | 400 | 400 | 400 | +0.76% | 100 | 6億3388万 | -4.53% | - | 4.48 |
11/11 | 400 | 400 | 390 | 397 | -3.17% | 2,000 | 6億2912万 | -5.7% | - | 4.45 |
11/08 | 410 | 410 | 410 | 410 | -3.3% | 2,500 | 6億4972万 | -3.3% | - | 4.6 |
11/07 | 403 | 424 | 403 | 424 | +0.95% | 400 | 6億7191万 | -0.24% | - | 4.75 |
11/06 | 418 | 420 | 414 | 420 | -1.18% | 300 | 6億6557万 | -1.64% | - | 4.71 |
11/05 | 425 | 425 | 425 | 425 | +1.92% | 1,500 | 6億7349万 | -0.7% | - | 4.76 |
11/01 | 400 | 420 | 383 | 417 | -0.24% | 3,100 | 6億6081万 | -2.8% | - | 4.67 |
10/30 | 411 | 418 | 411 | 418 | -2.68% | 200 | 6億6240万 | -3.24% | - | 4.69 |
10/25 | 405 | 430 | 405 | 430 | -0.12% | 600 | 6億8062万 | -0.81% | - | 4.81 |
10/24 | 430 | 430 | 430 | 430 | +0.7% | 200 | 6億8142万 | -1.15% | - | 4.82 |
10/23 | 420 | 428 | 420 | 427 | -1.27% | 400 | 6億7666万 | -1.84% | - | 4.79 |
10/21 | 434 | 434 | 420 | 433 | +1.29% | 1,700 | 6億8538万 | -0.57% | - | 4.85 |
10/18 | 420 | 427 | 413 | 427 | +1.67% | 1,200 | 6億7666万 | -2.06% | - | 4.79 |
10/17 | 408 | 420 | 408 | 420 | +6.33% | 3,300 | 6億6557万 | -3.67% | - | 4.71 |
10/16 | 410 | 410 | 395 | 395 | -3.66% | 1,300 | 6億2595万 | -9.61% | - | 4.43 |
10/15 | 418 | 418 | 410 | 410 | +2.37% | 400 | 6億4972万 | -6.61% | - | 4.6 |
10/11 | 401 | 401 | 400 | 401 | -0.12% | 1,400 | 6億3467万 | -8.98% | - | 4.49 |
10/10 | 401 | 401 | 401 | 401 | -4.3% | 300 | 6億3546万 | -9.28% | - | 4.49 |
10/09 | 407 | 419 | 400 | 419 | +2.95% | 700 | 6億6398万 | -5.63% | - | 4.7 |
10/08 | 407 | 407 | 407 | 407 | -0.73% | 500 | 6億4497万 | -8.33% | - | 4.56 |
10/07 | 425 | 427 | 410 | 410 | -4.65% | 1,400 | 6億4972万 | -8.07% | - | 4.6 |
10/04 | 416 | 430 | 416 | 430 | 0% | 3,000 | 6億8142万 | -3.59% | - | 4.82 |
10/03 | 441 | 441 | 421 | 430 | -4.44% | 4,300 | 6億8142万 | -3.59% | - | 4.82 |
10/02 | 450 | 450 | 450 | 450 | 0% | 100 | 7億1311万 | +0.67% | - | 5.04 |
10/01 | 450 | 455 | 440 | 450 | -1.1% | 9,400 | 7億1311万 | +0.67% | - | 5.04 |
09/30 | 458 | 459 | 452 | 455 | +0.66% | 500 | 7億2103万 | +1.79% | - | 5.1 |
09/27 | 448 | 462 | 448 | 452 | -0.66% | 2,300 | 7億1628万 | +1.12% | - | 5.07 |
09/26 | 469 | 480 | 455 | 455 | -1.52% | 1,300 | 7億2103万 | +1.79% | - | 5.1 |
09/25 | 451 | 463 | 443 | 462 | +1.54% | 1,500 | 7億3213万 | +3.13% | - | 5.18 |
09/24 | 460 | 460 | 455 | 455 | +1.11% | 300 | 7億2103万 | +1.56% | - | 5.1 |
09/20 | 464 | 464 | 450 | 450 | -5.66% | 1,800 | 7億1311万 | +0.22% | - | 5.04 |
09/19 | 470 | 477 | 470 | 477 | +4.15% | 300 | 7億5590万 | +5.76% | - | 5.35 |
09/18 | 465 | 465 | 458 | 458 | -2.35% | 900 | 7億2579万 | +1.55% | - | 5.13 |
09/17 | 441 | 478 | 440 | 469 | +8.06% | 4,000 | 7億4322万 | +3.76% | - | 5.26 |
09/13 | 432 | 436 | 432 | 434 | 0% | 1,200 | 6億8775万 | -3.98% | - | 4.86 |
09/12 | 440 | 440 | 434 | 434 | -1.36% | 3,500 | 6億8775万 | -4.19% | - | 4.86 |
09/11 | 436 | 449 | 436 | 440 | +0.92% | 3,300 | 6億9726万 | -3.3% | - | 4.93 |
09/10 | 436 | 436 | 436 | 436 | -0.91% | 400 | 6億9092万 | -4.39% | - | 4.89 |
09/09 | 450 | 460 | 436 | 440 | -2.22% | 2,000 | 6億9726万 | -3.51% | - | 4.93 |
09/06 | 440 | 454 | 440 | 450 | +2.16% | 2,400 | 7億1311万 | -1.32% | - | 5.04 |
09/05 | 441 | 441 | 441 | 441 | -1.56% | 1,200 | 6億9806万 | -3.19% | - | 4.94 |
09/04 | 440 | 448 | 440 | 448 | +1.7% | 2,500 | 7億915万 | -1.65% | - | 5.02 |
09/03 | 430 | 440 | 428 | 440 | +1.62% | 300 | 6億9726万 | -3.08% | - | 4.93 |
09/02 | 433 | 433 | 421 | 433 | -2.48% | 1,000 | 6億8617万 | -4.63% | - | 4.85 |
08/30 | 423 | 444 | 423 | 444 | +3.26% | 1,000 | 7億360万 | -2.2% | - | 4.98 |
08/29 | 430 | 430 | 430 | 430 | +1.18% | 200 | 6億8142万 | -5.29% | - | 4.82 |
08/28 | 440 | 441 | 420 | 425 | -5.56% | 2,300 | 6億7349万 | -6.18% | - | 4.76 |
08/27 | 446 | 450 | 440 | 450 | 0% | 1,000 | 7億1311万 | -0.88% | - | 5.04 |
08/26 | 450 | 450 | 450 | 450 | -2.17% | 400 | 7億1311万 | -0.66% | - | 5.04 |
08/23 | 450 | 460 | 450 | 460 | +2.68% | 600 | 7億2896万 | +1.77% | - | 5.16 |
08/22 | 460 | 460 | 443 | 448 | +0.22% | 1,100 | 7億994万 | -0.67% | - | 5.02 |
08/21 | 463 | 466 | 441 | 447 | -4.89% | 4,400 | 7億836万 | -0.89% | - | 5.01 |
08/20 | 470 | 470 | 470 | 470 | -1.05% | 1,000 | 7億4480万 | +4.21% | - | 5.27 |
08/19 | 485 | 495 | 475 | 475 | -2.06% | 1,300 | 7億5273万 | +5.79% | - | 5.32 |
08/16 | 475 | 485 | 475 | 485 | 0% | 1,900 | 7億6857万 | +8.74% | - | 5.44 |
08/15 | 500 | 500 | 480 | 485 | -1.02% | 2,200 | 7億6857万 | +9.73% | - | 5.44 |
08/14 | 468 | 495 | 468 | 490 | +4.7% | 7,500 | 7億7650万 | +11.87% | - | 5.49 |
08/13 | 443 | 468 | 440 | 468 | +0.21% | 2,400 | 7億4163万 | +7.83% | - | 5.25 |
08/12 | 461 | 470 | 441 | 467 | -1.37% | 4,900 | 7億4005万 | +8.35% | - | 5.23 |
08/09 | 461 | 474 | 454 | 474 | -0.32% | 1,100 | 7億5035万 | +10.63% | - | 5.31 |
08/08 | 474 | 475 | 443 | 475 | +1.71% | 6,900 | 7億5273万 | +11.76% | - | 5.32 |
08/07 | 449 | 477 | 449 | 467 | +4.01% | 5,800 | 7億4005万 | +10.66% | - | 5.23 |
08/06 | 446 | 449 | 446 | 449 | +5.65% | 500 | 7億1153万 | +7.16% | - | 5.03 |
08/05 | 433 | 433 | 425 | 425 | -3.41% | 1,900 | 6億7349万 | +1.92% | - | 4.76 |
08/02 | 440 | 450 | 440 | 440 | +3.41% | 3,300 | 6億9726万 | +5.77% | - | 4.93 |
08/01 | 420 | 430 | 420 | 426 | 0% | 1,000 | 6億7428万 | +3.03% | - | 4.77 |
07/31 | 445 | 445 | 426 | 426 | -4.38% | 7,300 | 6億7428万 | +3.53% | - | 4.77 |
07/30 | 437 | 445 | 435 | 445 | +1.37% | 3,700 | 7億519万 | +8.8% | - | 4.99 |
07/29 | 440 | 440 | 411 | 439 | -0.23% | 4,200 | 6億9568万 | +7.6% | - | 4.92 |
07/26 | 425 | 440 | 425 | 440 | +7.06% | 3,600 | 6億9726万 | +8.37% | - | 4.93 |
07/25 | 430 | 435 | 411 | 411 | -3.86% | 1,400 | 6億5131万 | +1.99% | - | 4.61 |
07/24 | 420 | 428 | 413 | 428 | -0.58% | 300 | 6億7745万 | +6.61% | - | 4.79 |
07/23 | 415 | 430 | 403 | 430 | +1.9% | 3,100 | 6億8142万 | +8.31% | - | 4.82 |
07/22 | 415 | 436 | 415 | 422 | -6.22% | 2,600 | 6億6874万 | +7.65% | - | 4.73 |
07/19 | 450 | 450 | 426 | 450 | 0% | 3,500 | 7億1311万 | +15.98% | - | 5.04 |
07/18 | 445 | 450 | 420 | 450 | +1.12% | 6,000 | 7億1311万 | +17.49% | - | 5.04 |
07/17 | 419 | 445 | 405 | 445 | +6.08% | 10,300 | 7億519万 | +17.41% | - | 4.99 |
07/16 | 384 | 420 | 384 | 420 | +7.29% | 4,400 | 6億6478万 | +12.47% | - | 4.7 |
07/12 | 380 | 393 | 380 | 391 | -0.64% | 1,600 | 6億1961万 | +5.39% | - | 4.38 |
07/11 | 383 | 394 | 380 | 394 | +0.9% | 2,300 | 6億2357万 | +6.35% | - | 4.41 |
07/10 | 383 | 395 | 383 | 390 | 0% | 600 | 6億1803万 | +5.41% | - | 4.37 |
07/09 | 390 | 390 | 370 | 390 | 0% | 11,900 | 6億1803万 | +5.41% | - | 4.37 |
07/05 | 386 | 390 | 376 | 390 | 0% | 2,100 | 6億1803万 | +5.69% | - | 4.37 |
07/04 | 391 | 391 | 390 | 390 | -2.26% | 600 | 6億1803万 | +5.41% | - | 4.37 |
07/03 | 400 | 401 | 393 | 399 | -0.25% | 4,000 | 6億3229万 | +7.84% | - | 4.47 |
07/02 | 400 | 400 | 400 | 400 | +2.56% | 100 | 6億3388万 | +8.11% | - | 4.48 |
07/01 | 388 | 390 | 380 | 390 | -1.27% | 2,100 | 6億1803万 | +5.41% | - | 4.37 |
06/28 | 390 | 395 | 390 | 395 | +1.54% | 200 | 6億2595万 | +6.76% | - | 4.43 |
06/27 | 364 | 389 | 360 | 389 | +4.99% | 900 | 6億1644万 | +5.14% | - | 4.36 |
06/26 | 399 | 399 | 371 | 371 | -3.77% | 2,600 | 5億8713万 | +0.14% | - | 4.15 |
06/25 | 400 | 400 | 383 | 385 | +1.05% | 11,100 | 6億1010万 | +3.49% | - | 4.32 |
06/24 | 383 | 400 | 381 | 381 | -7.07% | 9,100 | 6億377万 | +2.42% | - | 4.27 |
06/21 | 387 | 411 | 370 | 410 | +7.89% | 17,800 | 6億4972万 | +10.51% | - | 4.6 |