株価チャート
2013/07/22～2013/12/12
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 |
| 12/12 | 2,676 | 2,690 | 2,645 | 2,688 | +0.45% | 64,800 | 684億7003万 | +1.93% | 19 | 0.91 |
| 12/11 | 2,685 | 2,708 | 2,664 | 2,676 | -1.55% | 38,600 | 681億6436万 | +1.56% | 18.92 | 0.9 |
| 12/10 | 2,647 | 2,720 | 2,647 | 2,718 | +2.72% | 97,700 | 692億3421万 | +3.11% | 19.22 | 0.92 |
| 12/09 | 2,609 | 2,660 | 2,609 | 2,646 | +1.97% | 48,200 | 674億19万 | +0.49% | 18.71 | 0.89 |
| 12/06 | 2,601 | 2,608 | 2,581 | 2,595 | -0.27% | 46,400 | 661億109万 | -1.56% | 18.35 | 0.88 |
| 12/05 | 2,641 | 2,650 | 2,601 | 2,602 | -1.51% | 54,600 | 662億7940万 | -1.59% | 18.4 | 0.88 |
| 12/04 | 2,665 | 2,678 | 2,641 | 2,642 | -1.42% | 32,200 | 672億9830万 | -0.41% | 18.68 | 0.89 |
| 12/03 | 2,669 | 2,706 | 2,661 | 2,680 | +0.19% | 76,900 | 682億6625万 | +0.79% | 18.95 | 0.91 |
| 12/02 | 2,685 | 2,697 | 2,651 | 2,675 | -0.22% | 64,800 | 681億3889万 | +0.41% | 18.91 | 0.9 |
| 11/29 | 2,680 | 2,701 | 2,650 | 2,681 | +0.26% | 84,600 | 682億9173万 | +0.52% | 18.95 | 0.91 |
| 11/28 | 2,645 | 2,679 | 2,641 | 2,674 | +0.68% | 55,700 | 681億1342万 | +0.11% | 18.91 | 0.9 |
| 11/27 | 2,609 | 2,663 | 2,609 | 2,656 | +2.15% | 56,800 | 676億5492万 | -0.75% | 18.78 | 0.9 |
| 11/26 | 2,650 | 2,652 | 2,591 | 2,600 | -2.26% | 101,200 | 662億2846万 | -3.42% | 18.38 | 0.88 |
| 11/25 | 2,609 | 2,660 | 2,609 | 2,660 | +1.88% | 56,500 | 677億5681万 | -1.81% | 18.81 | 0.9 |
| 11/22 | 2,646 | 2,646 | 2,590 | 2,611 | -1.32% | 81,600 | 665億865万 | -4.15% | 18.46 | 0.88 |
| 11/21 | 2,613 | 2,648 | 2,608 | 2,646 | +1.65% | 82,700 | 674億19万 | -3.5% | 18.71 | 0.89 |
| 11/20 | 2,585 | 2,608 | 2,556 | 2,603 | +0.7% | 102,700 | 663億487万 | -5.65% | 18.4 | 0.88 |
| 11/19 | 2,595 | 2,614 | 2,582 | 2,585 | -0.69% | 57,800 | 658億4637万 | -6.85% | 18.28 | 0.87 |
| 11/18 | 2,664 | 2,669 | 2,597 | 2,603 | -2.29% | 97,300 | 663億487万 | -6.77% | 18.4 | 0.88 |
| 11/15 | 2,680 | 2,684 | 2,630 | 2,664 | +0.87% | 73,000 | 678億5870万 | -5.13% | 18.83 | 0.9 |
| 11/14 | 2,610 | 2,653 | 2,592 | 2,641 | +1.5% | 65,000 | 672億7283万 | -6.38% | 18.67 | 0.89 |
| 11/13 | 2,615 | 2,622 | 2,589 | 2,602 | -0.34% | 26,200 | 662億7940万 | -8.15% | 18.4 | 0.88 |
| 11/12 | 2,565 | 2,620 | 2,561 | 2,611 | +1.2% | 44,600 | 665億865万 | -8.32% | 18.46 | 0.88 |
| 11/11 | 2,613 | 2,619 | 2,575 | 2,580 | -0.46% | 65,200 | 657億1901万 | -9.88% | 18.24 | 0.87 |
| 11/08 | 2,620 | 2,626 | 2,575 | 2,592 | -1.52% | 58,800 | 660億2468万 | -10.06% | 18.33 | 0.88 |
| 11/07 | 2,680 | 2,680 | 2,625 | 2,632 | -2.12% | 43,700 | 670億4358万 | -9.27% | 18.61 | 0.89 |
| 11/06 | 2,624 | 2,700 | 2,623 | 2,689 | +1.59% | 56,000 | 684億9551万 | -7.97% | 19.01 | 0.91 |
| 11/05 | 2,719 | 2,723 | 2,645 | 2,647 | -3% | 78,400 | 674億2566万 | -9.97% | 18.71 | 0.89 |
| 11/01 | 2,768 | 2,774 | 2,712 | 2,729 | -2.22% | 85,100 | 695億1441万 | -7.77% | 19.29 | 0.92 |
| 10/31 | 2,826 | 2,835 | 2,778 | 2,791 | -1.2% | 71,400 | 710億9370万 | -6.22% | 19.73 | 0.94 |
| 10/30 | 2,795 | 2,832 | 2,789 | 2,825 | +1.11% | 97,800 | 719億5977万 | -5.46% | 19.97 | 0.95 |
| 10/29 | 2,783 | 2,806 | 2,760 | 2,794 | -0.14% | 81,500 | 711億7012万 | -6.84% | 19.75 | 0.94 |
| 10/28 | 2,771 | 2,805 | 2,767 | 2,798 | +1.01% | 77,800 | 712億7201万 | -7.17% | 19.78 | 0.94 |
| 10/25 | 2,781 | 2,789 | 2,750 | 2,770 | -0.5% | 137,000 | 705億5878万 | -8.4% | 19.58 | 0.94 |
| 10/24 | 2,790 | 2,791 | 2,760 | 2,784 | -0.43% | 116,300 | 709億1539万 | -8.18% | 19.68 | 0.94 |
| 10/23 | 2,870 | 2,896 | 2,796 | 2,796 | -8.03% | 223,200 | 712億2106万 | -8% | 19.77 | 0.94 |
| 10/22 | 3,050 | 3,050 | 3,020 | 3,040 | 0% | 13,700 | 774億3635万 | -0.23% | 21.49 | 1.03 |
| 10/21 | 3,035 | 3,050 | 3,010 | 3,040 | +0.16% | 10,100 | 774億3635万 | -0.1% | 21.49 | 1.03 |
| 10/18 | 3,065 | 3,065 | 3,030 | 3,035 | -0.98% | 9,900 | 773億899万 | -0.23% | 21.46 | 1.03 |
| 10/17 | 3,070 | 3,080 | 3,030 | 3,065 | +0.33% | 9,700 | 780億7316万 | +0.76% | 21.67 | 1.04 |
| 10/16 | 2,999 | 3,055 | 2,994 | 3,055 | +2% | 26,600 | 778億1844万 | +0.49% | 21.6 | 1.03 |
| 10/15 | 3,050 | 3,055 | 2,972 | 2,995 | -1.16% | 43,600 | 762億9009万 | -1.29% | 21.17 | 1.01 |
| 10/11 | 3,005 | 3,060 | 2,999 | 3,030 | +1.24% | 34,300 | 771億8162万 | -0.07% | 21.42 | 1.02 |
| 10/10 | 2,957 | 2,994 | 2,957 | 2,993 | +0.23% | 19,000 | 762億3914万 | -1.19% | 21.16 | 1.01 |
| 10/09 | 2,938 | 2,988 | 2,920 | 2,986 | +1.32% | 18,500 | 760億6084万 | -1.35% | 21.11 | 1.01 |
| 10/08 | 2,948 | 2,979 | 2,936 | 2,947 | -0.57% | 9,900 | 750億6741万 | -2.55% | 20.84 | 1 |
| 10/07 | 2,996 | 3,020 | 2,955 | 2,964 | -1.53% | 25,200 | 755億44万 | -1.92% | 20.96 | 1 |
| 10/04 | 3,025 | 3,025 | 2,985 | 3,010 | -1.15% | 15,700 | 766億7217万 | -0.36% | 21.28 | 1.02 |
| 10/03 | 3,095 | 3,100 | 3,030 | 3,045 | -0.98% | 25,900 | 775億6371万 | +0.89% | 21.53 | 1.03 |
| 10/02 | 3,150 | 3,150 | 3,050 | 3,075 | -2.38% | 34,600 | 783億2789万 | +1.99% | 21.74 | 1.04 |
| 10/01 | 3,090 | 3,150 | 3,090 | 3,150 | +0.8% | 20,100 | 802億3832万 | +4.58% | 22.27 | 1.06 |
| 09/30 | 3,110 | 3,135 | 3,075 | 3,125 | -0.48% | 12,800 | 796億151万 | +3.92% | 22.09 | 1.06 |
| 09/27 | 3,140 | 3,145 | 3,115 | 3,140 | 0% | 13,300 | 799億8360万 | +4.67% | 22.2 | 1.06 |
| 09/26 | 3,130 | 3,150 | 3,075 | 3,140 | +1.13% | 22,300 | 799億8360万 | +4.91% | 22.2 | 1.06 |
| 09/25 | 3,095 | 3,125 | 3,085 | 3,105 | 0% | 30,500 | 790億9206万 | +4.02% | 21.95 | 1.05 |
| 09/24 | 3,130 | 3,135 | 3,075 | 3,105 | -1.43% | 32,200 | 790億9206万 | +4.09% | 21.95 | 1.05 |
| 09/20 | 3,050 | 3,150 | 3,045 | 3,150 | +3.45% | 48,900 | 802億3832万 | +5.7% | 22.27 | 1.06 |
| 09/19 | 2,992 | 3,050 | 2,989 | 3,045 | +2.22% | 21,300 | 775億6371万 | +2.22% | 21.53 | 1.03 |
| 09/18 | 2,969 | 3,000 | 2,963 | 2,979 | +0.37% | 13,400 | 758億8253万 | -0.07% | 21.06 | 1.01 |
| 09/17 | 2,977 | 2,988 | 2,968 | 2,968 | -0.47% | 11,100 | 756億233万 | -0.5% | 20.98 | 1 |
| 09/13 | 2,975 | 3,020 | 2,951 | 2,982 | +0.98% | 46,200 | 759億5895万 | -0.2% | 21.08 | 1.01 |
| 09/12 | 2,988 | 2,989 | 2,930 | 2,953 | -1.53% | 23,400 | 752億2024万 | -1.34% | 20.88 | 1 |
| 09/11 | 3,035 | 3,060 | 2,980 | 2,999 | -1.67% | 29,600 | 763億9198万 | -0.03% | 21.2 | 1.01 |
| 09/10 | 2,985 | 3,055 | 2,982 | 3,050 | +1.73% | 22,900 | 776億9107万 | +1.53% | 21.56 | 1.03 |
| 09/09 | 2,980 | 3,000 | 2,935 | 2,998 | +2.92% | 30,400 | 763億6651万 | -0.43% | 21.2 | 1.01 |
| 09/06 | 2,949 | 2,950 | 2,891 | 2,913 | -1.25% | 12,100 | 742億134万 | -3.54% | 20.6 | 0.98 |
| 09/05 | 2,941 | 2,950 | 2,908 | 2,950 | +0.03% | 15,800 | 751億4383万 | -2.77% | 20.86 | 1 |
| 09/04 | 2,898 | 2,949 | 2,896 | 2,949 | +0.03% | 19,100 | 751億1835万 | -2.96% | 20.85 | 1 |
| 09/03 | 2,928 | 2,950 | 2,905 | 2,948 | +1.13% | 14,600 | 750億9288万 | -3.12% | 20.84 | 1 |
| 09/02 | 2,873 | 2,934 | 2,873 | 2,915 | +0.83% | 9,400 | 742億5229万 | -4.43% | 20.61 | 0.98 |
| 08/30 | 2,945 | 2,950 | 2,873 | 2,891 | -1.67% | 31,700 | 736億4095万 | -5.46% | 20.44 | 0.98 |
| 08/29 | 2,935 | 2,949 | 2,931 | 2,940 | +0.1% | 13,000 | 748億8910万 | -4.23% | 20.79 | 0.99 |
| 08/28 | 2,920 | 2,947 | 2,888 | 2,937 | -0.78% | 25,600 | 748億1268万 | -4.74% | 20.76 | 0.99 |
| 08/27 | 3,010 | 3,010 | 2,942 | 2,960 | -1.82% | 23,300 | 753億9855万 | -4.52% | 20.93 | 1 |
| 08/26 | 3,015 | 3,045 | 3,000 | 3,015 | -0.17% | 15,200 | 767億9954万 | -3.3% | 21.32 | 1.02 |
| 08/23 | 2,976 | 3,025 | 2,959 | 3,020 | +2.27% | 17,700 | 769億2690万 | -3.61% | 21.35 | 1.02 |
| 08/22 | 2,925 | 2,964 | 2,925 | 2,953 | -0.03% | 14,800 | 752億2024万 | -6.1% | 20.88 | 1 |
| 08/21 | 2,945 | 2,974 | 2,911 | 2,954 | +0.34% | 15,300 | 752億4572万 | -6.55% | 20.88 | 1 |
| 08/20 | 3,020 | 3,030 | 2,930 | 2,944 | -3.32% | 37,000 | 749億9099万 | -7.22% | 20.81 | 0.99 |
| 08/19 | 3,040 | 3,060 | 3,025 | 3,045 | 0% | 20,200 | 775億6371万 | -4.43% | 21.53 | 1.03 |
| 08/16 | 3,045 | 3,065 | 3,045 | 3,045 | -2.25% | 15,100 | 775億6371万 | -4.69% | 21.53 | 1.03 |
| 08/15 | 3,100 | 3,160 | 3,090 | 3,115 | +0.65% | 43,800 | 793億4679万 | -2.75% | 22.02 | 1.05 |
| 08/14 | 3,085 | 3,095 | 3,040 | 3,095 | +1.81% | 20,400 | 788億3734万 | -3.52% | 21.88 | 1.05 |
| 08/13 | 3,025 | 3,065 | 2,968 | 3,040 | -1.78% | 62,500 | 774億3635万 | -5.35% | 21.49 | 1.03 |
| 08/12 | 3,095 | 3,135 | 3,050 | 3,095 | -0.16% | 12,900 | 788億3734万 | -3.73% | 21.88 | 1.05 |
| 08/09 | 3,105 | 3,110 | 3,065 | 3,100 | -0.64% | 20,800 | 789億6470万 | -3.61% | 21.92 | 1.05 |
| 08/08 | 3,080 | 3,170 | 3,080 | 3,120 | +0.16% | 31,000 | 794億7415万 | -3.02% | 22.06 | 1.05 |
| 08/07 | 3,175 | 3,185 | 3,115 | 3,115 | -3.41% | 16,500 | 793億4679万 | -3.29% | 22.02 | 1.05 |
| 08/06 | 3,205 | 3,235 | 3,150 | 3,225 | +0.16% | 17,200 | 821億4876万 | +0.12% | 22.8 | 1.09 |
| 08/05 | 3,200 | 3,240 | 3,180 | 3,220 | -1.23% | 13,100 | 820億2140万 | +0.12% | 22.77 | 1.09 |
| 08/02 | 3,105 | 3,260 | 3,100 | 3,260 | +5.67% | 40,500 | 830億4030万 | +1.46% | 23.05 | 1.1 |
| 08/01 | 3,045 | 3,090 | 3,030 | 3,085 | +1.15% | 34,000 | 785億8261万 | -3.8% | 21.81 | 1.04 |
| 07/31 | 3,090 | 3,115 | 3,050 | 3,050 | -2.24% | 48,000 | 776億9107万 | -4.75% | 21.56 | 1.03 |
| 07/30 | 3,090 | 3,145 | 3,060 | 3,120 | +0.81% | 37,100 | 794億7415万 | -2.53% | 22.06 | 1.05 |
| 07/29 | 3,095 | 3,155 | 3,090 | 3,095 | -3.58% | 60,900 | 788億3734万 | -3.22% | 21.88 | 1.05 |
| 07/26 | 3,185 | 3,260 | 3,155 | 3,210 | -1.08% | 63,800 | 817億6667万 | +0.34% | 22.69 | 1.08 |
| 07/25 | 3,375 | 3,375 | 3,245 | 3,245 | -3.57% | 67,700 | 826億5821万 | +1.63% | 22.94 | 1.1 |
| 07/24 | 3,400 | 3,415 | 3,350 | 3,365 | -1.46% | 40,700 | 857億1491万 | +5.55% | 23.79 | 1.14 |
| 07/23 | 3,385 | 3,425 | 3,380 | 3,415 | +0.89% | 39,600 | 869億8853万 | +7.46% | 24.14 | 1.15 |
| 07/22 | 3,360 | 3,385 | 3,320 | 3,385 | +1.96% | 51,000 | 862億2436万 | +6.88% | 23.93 | 1.14 |
