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 |
---|
2015 | 7/1, 株式併合 10→1 |
2013 |
12/30 | 800 | 810 | 790 | 800 | +1.27% | 167,600 | 71億5235万 | -0.74% | 22.09 | 0.67 |
12/27 | 800 | 800 | 790 | 790 | 0% | 129,900 | 70億6295万 | -2.11% | 21.82 | 0.66 |
12/26 | 790 | 810 | 780 | 790 | -1.25% | 322,400 | 70億6295万 | -2.35% | 21.82 | 0.66 |
12/25 | 800 | 810 | 790 | 800 | 0% | 370,800 | 71億5235万 | -1.23% | 22.09 | 0.67 |
12/24 | 800 | 800 | 790 | 800 | 0% | 429,700 | 71億5235万 | -1.36% | 22.09 | 0.67 |
12/20 | 800 | 800 | 790 | 800 | +1.27% | 239,000 | 71億5235万 | -1.36% | 22.09 | 0.67 |
12/19 | 800 | 810 | 790 | 790 | -1.25% | 183,800 | 70億6295万 | -2.59% | 21.82 | 0.66 |
12/18 | 800 | 810 | 790 | 800 | 0% | 320,500 | 71億5235万 | -1.48% | 22.09 | 0.67 |
12/17 | 790 | 800 | 790 | 800 | +2.56% | 298,200 | 71億5235万 | -1.36% | 22.09 | 0.67 |
12/16 | 800 | 810 | 780 | 780 | -2.5% | 214,800 | 69億7355万 | -3.82% | 21.54 | 0.65 |
12/13 | 800 | 810 | 800 | 800 | 0% | 194,100 | 71億5235万 | -1.23% | 22.09 | 0.67 |
12/12 | 810 | 810 | 800 | 800 | 0% | 126,100 | 71億5235万 | -1.23% | 22.09 | 0.67 |
12/11 | 810 | 820 | 800 | 800 | -2.44% | 166,800 | 71億5235万 | -1.23% | 22.09 | 0.67 |
12/10 | 810 | 820 | 810 | 820 | +2.5% | 172,600 | 73億3116万 | +1.23% | 22.65 | 0.68 |
12/09 | 820 | 820 | 800 | 800 | -1.23% | 258,100 | 71億5235万 | -1.11% | 22.09 | 0.67 |
12/06 | 810 | 820 | 810 | 810 | 0% | 193,900 | 72億4176万 | +0.25% | 22.37 | 0.67 |
12/05 | 820 | 830 | 810 | 810 | -1.22% | 141,200 | 72億4176万 | +0.25% | 22.37 | 0.67 |
12/04 | 830 | 840 | 820 | 820 | -1.2% | 308,300 | 73億3116万 | +1.49% | 22.65 | 0.68 |
12/03 | 830 | 840 | 810 | 830 | +1.22% | 427,600 | 74億2057万 | +2.98% | 22.92 | 0.69 |
12/02 | 820 | 830 | 810 | 820 | 0% | 330,300 | 73億3116万 | +1.86% | 22.65 | 0.68 |
11/29 | 810 | 830 | 800 | 820 | +1.23% | 247,300 | 73億3116万 | +1.99% | 22.65 | 0.68 |
11/28 | 820 | 820 | 800 | 810 | -1.22% | 257,100 | 72億4176万 | +0.87% | 22.37 | 0.67 |
11/27 | 810 | 820 | 810 | 820 | +1.23% | 162,700 | 73億3116万 | +2.24% | 22.65 | 0.68 |
11/26 | 820 | 820 | 810 | 810 | -2.41% | 164,200 | 72億4176万 | +1.12% | 22.37 | 0.67 |
11/25 | 830 | 830 | 820 | 830 | +1.22% | 189,200 | 74億2057万 | +3.62% | 22.92 | 0.69 |
11/22 | 840 | 840 | 820 | 820 | -2.38% | 178,400 | 73億3116万 | +2.76% | 22.65 | 0.68 |
11/21 | 840 | 850 | 820 | 840 | +1.2% | 398,600 | 75億997万 | +5.53% | 23.2 | 0.7 |
11/20 | 810 | 830 | 810 | 830 | +2.47% | 346,800 | 74億2057万 | +4.8% | 22.92 | 0.69 |
11/19 | 820 | 820 | 800 | 810 | 0% | 107,000 | 72億4176万 | +2.66% | 22.37 | 0.67 |
11/18 | 810 | 820 | 800 | 810 | +1.25% | 142,400 | 72億4176万 | +2.92% | 22.37 | 0.67 |
11/15 | 800 | 820 | 800 | 800 | 0% | 114,700 | 71億5235万 | +2.04% | 22.09 | 0.67 |
11/14 | 800 | 810 | 790 | 800 | +1.27% | 180,300 | 71億5235万 | +2.3% | 22.09 | 0.67 |
11/13 | 790 | 810 | 780 | 790 | 0% | 192,900 | 70億6295万 | +1.41% | 21.82 | 0.66 |
11/12 | 780 | 790 | 770 | 790 | +2.6% | 158,400 | 70億6295万 | +1.8% | 21.82 | 0.66 |
11/11 | 790 | 800 | 770 | 770 | -1.28% | 192,500 | 68億8414万 | -0.52% | 21.26 | 0.64 |
11/08 | 800 | 800 | 780 | 780 | -3.7% | 224,700 | 69億7355万 | +0.78% | 21.54 | 0.65 |
11/07 | 810 | 810 | 800 | 810 | +1.25% | 223,300 | 72億4176万 | +4.65% | 22.37 | 0.67 |
11/06 | 790 | 820 | 790 | 800 | +1.27% | 383,700 | 71億5235万 | +3.36% | 22.09 | 0.67 |
11/05 | 790 | 800 | 780 | 790 | 0% | 253,200 | 70億6295万 | +2.33% | 21.82 | 0.66 |
11/01 | 800 | 800 | 790 | 790 | -1.25% | 423,100 | 70億6295万 | +2.6% | 21.82 | 0.66 |
10/31 | 790 | 860 | 790 | 800 | 0% | 1,128,400 | 71億5235万 | +4.17% | 22.09 | 0.67 |
10/30 | 790 | 800 | 790 | 800 | +1.27% | 187,300 | 71億5235万 | +4.44% | 22.09 | 0.67 |
10/29 | 800 | 800 | 780 | 790 | -1.25% | 203,500 | 70億6295万 | +3.54% | 21.82 | 0.66 |
10/28 | 790 | 800 | 780 | 800 | +2.56% | 189,500 | 71億5235万 | +5.26% | 22.09 | 0.67 |
10/25 | 790 | 800 | 780 | 780 | -2.5% | 224,200 | 69億7355万 | +3.04% | 21.54 | 0.65 |
10/24 | 790 | 800 | 780 | 800 | 0% | 243,900 | 71億5235万 | +6.1% | 22.09 | 0.67 |
10/23 | 800 | 800 | 790 | 800 | +1.27% | 326,100 | 71億5235万 | +6.52% | 22.09 | 0.67 |
10/22 | 810 | 820 | 790 | 790 | -1.25% | 336,300 | 70億6295万 | +5.9% | 21.82 | 0.66 |
10/21 | 780 | 810 | 780 | 800 | +3.9% | 436,100 | 71億5235万 | +7.82% | 22.09 | 0.67 |
10/18 | 760 | 780 | 760 | 770 | +1.32% | 175,800 | 68億8414万 | +4.34% | 21.26 | 0.64 |
10/17 | 760 | 780 | 750 | 760 | +1.33% | 188,800 | 67億9474万 | +3.54% | 20.99 | 0.63 |
10/16 | 750 | 760 | 730 | 750 | 0% | 196,300 | 67億533万 | +2.74% | 20.71 | 0.62 |
10/15 | 740 | 760 | 740 | 750 | 0% | 111,000 | 67億533万 | +3.16% | 20.71 | 0.62 |
10/11 | 750 | 760 | 740 | 750 | +1.35% | 124,800 | 67億533万 | +3.59% | 20.71 | 0.62 |
10/10 | 760 | 760 | 730 | 740 | -1.33% | 147,100 | 66億1593万 | +2.78% | 20.44 | 0.62 |
10/09 | 730 | 750 | 730 | 750 | +2.74% | 131,700 | 67億533万 | +4.6% | 20.71 | 0.62 |
10/08 | 710 | 740 | 710 | 730 | +1.39% | 124,700 | 65億2652万 | +2.38% | 20.16 | 0.61 |
10/07 | 730 | 740 | 720 | 720 | -2.7% | 155,300 | 64億3712万 | +1.55% | 19.88 | 0.6 |
10/04 | 740 | 750 | 720 | 740 | -1.33% | 297,600 | 66億1593万 | +4.82% | 20.44 | 0.62 |
10/03 | 770 | 770 | 750 | 750 | -3.85% | 215,600 | 67億533万 | +6.69% | 20.71 | 0.62 |
10/02 | 810 | 830 | 760 | 780 | -3.7% | 687,700 | 69億7355万 | +11.43% | 21.54 | 0.65 |
10/01 | 760 | 940 | 760 | 810 | +6.58% | 4,263,800 | 72億4176万 | +16.55% | 22.37 | 0.67 |
09/30 | 740 | 760 | 740 | 760 | +2.7% | 135,900 | 67億9474万 | +10.14% | 20.99 | 0.63 |
09/27 | 750 | 760 | 740 | 740 | 0% | 215,300 | 66億1593万 | +7.87% | 20.44 | 0.62 |
09/26 | 730 | 740 | 720 | 740 | 0% | 142,700 | 66億1593万 | +8.35% | 20.44 | 0.62 |
09/25 | 740 | 750 | 730 | 740 | +1.37% | 89,500 | 66億1593万 | +8.82% | 20.44 | 0.62 |
09/24 | 740 | 750 | 720 | 730 | 0% | 195,700 | 65億2652万 | +7.67% | 20.16 | 0.61 |
09/20 | 710 | 740 | 710 | 730 | +2.82% | 108,900 | 65億2652万 | +8.15% | 20.16 | 0.61 |
09/19 | 710 | 720 | 710 | 710 | 0% | 64,200 | 63億4771万 | +5.5% | 19.61 | 0.59 |
09/18 | 710 | 720 | 710 | 710 | -1.39% | 84,100 | 63億4771万 | +5.65% | 19.61 | 0.59 |
09/17 | 700 | 730 | 700 | 720 | +4.35% | 160,800 | 64億3712万 | +7.46% | 19.88 | 0.6 |
09/13 | 680 | 690 | 680 | 690 | +1.47% | 81,200 | 61億6890万 | +3.29% | 19.06 | 0.57 |
09/12 | 680 | 690 | 680 | 680 | -1.45% | 88,200 | 60億7950万 | +1.95% | 18.78 | 0.57 |
09/11 | 680 | 690 | 680 | 690 | +1.47% | 55,900 | 61億6890万 | +3.45% | 19.06 | 0.57 |
09/10 | 670 | 690 | 670 | 680 | +1.49% | 88,400 | 60億7950万 | +2.1% | 18.78 | 0.57 |
09/09 | 680 | 680 | 670 | 670 | 0% | 68,200 | 59億9010万 | +0.6% | 18.5 | 0.56 |
09/06 | 660 | 670 | 660 | 670 | +1.52% | 37,000 | 59億9010万 | +0.6% | 18.5 | 0.56 |
09/05 | 670 | 670 | 650 | 660 | 0% | 50,000 | 59億69万 | -0.9% | 18.23 | 0.55 |
09/04 | 660 | 670 | 660 | 660 | -1.49% | 47,300 | 59億69万 | -1.05% | 18.23 | 0.55 |
09/03 | 650 | 670 | 650 | 670 | +4.69% | 55,900 | 59億9010万 | +0.45% | 18.5 | 0.56 |
09/02 | 640 | 650 | 640 | 640 | 0% | 24,100 | 57億2188万 | -4.05% | 17.67 | 0.53 |
08/30 | 660 | 660 | 640 | 640 | -1.54% | 33,000 | 57億2188万 | -4.19% | 17.67 | 0.53 |
08/29 | 650 | 660 | 650 | 650 | -1.52% | 45,900 | 58億1129万 | -2.84% | 17.95 | 0.54 |
08/28 | 660 | 660 | 650 | 660 | 0% | 50,300 | 59億69万 | -1.64% | 18.23 | 0.55 |
08/27 | 670 | 680 | 660 | 660 | -1.49% | 28,100 | 59億69万 | -1.79% | 18.23 | 0.55 |
08/26 | 680 | 680 | 670 | 670 | 0% | 22,400 | 59億9010万 | -0.45% | 18.5 | 0.56 |
08/23 | 680 | 680 | 670 | 670 | -1.47% | 29,600 | 59億9010万 | -0.59% | 18.5 | 0.56 |
08/22 | 660 | 680 | 660 | 680 | +3.03% | 11,400 | 60億7950万 | +0.74% | 18.78 | 0.57 |
08/21 | 670 | 680 | 660 | 660 | -1.49% | 19,000 | 59億69万 | -2.37% | 18.23 | 0.55 |
08/20 | 670 | 680 | 670 | 670 | 0% | 7,300 | 59億9010万 | -1.18% | 18.5 | 0.56 |
08/19 | 670 | 680 | 670 | 670 | 0% | 4,000 | 59億9010万 | -1.33% | 18.5 | 0.56 |
08/16 | 670 | 680 | 670 | 670 | -1.47% | 6,900 | 59億9010万 | -1.47% | 18.5 | 0.56 |
08/15 | 670 | 680 | 660 | 680 | 0% | 13,900 | 60億7950万 | -0.29% | 18.78 | 0.57 |
08/14 | 680 | 680 | 660 | 680 | +1.49% | 19,400 | 60億7950万 | -0.44% | 18.78 | 0.57 |
08/13 | 670 | 680 | 660 | 670 | +1.52% | 18,100 | 59億9010万 | -2.05% | 18.5 | 0.56 |
08/12 | 670 | 680 | 660 | 660 | -1.49% | 34,100 | 59億69万 | -3.79% | 18.23 | 0.55 |
08/09 | 670 | 680 | 660 | 670 | 0% | 13,600 | 59億9010万 | -2.76% | 18.5 | 0.56 |
08/08 | 670 | 680 | 670 | 670 | 0% | 11,300 | 59億9010万 | -2.9% | 18.5 | 0.56 |
08/07 | 680 | 680 | 670 | 670 | -2.9% | 9,700 | 59億9010万 | -3.04% | 18.5 | 0.56 |
08/06 | 680 | 690 | 670 | 690 | +2.99% | 14,000 | 61億6890万 | -0.29% | 19.06 | 0.57 |