株価チャート
2013/07/08～2013/11/29
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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2013 |
| 11/29 | 688 | 694 | 684 | 689 | +0.22% | 8,800 | 137億8000万 | -6.89% | 16.64 | 1.14 |
| 11/28 | 708 | 709 | 685 | 688 | -2.9% | 43,400 | 137億5000万 | -7.35% | 16.6 | 1.13 |
| 11/27 | 719 | 720 | 704 | 708 | -2.07% | 52,600 | 141億6000万 | -4.84% | 17.1 | 1.17 |
| 11/26 | 740 | 745 | 690 | 723 | -4.17% | 125,400 | 144億6000万 | -2.95% | 17.46 | 1.19 |
| 11/25 | 765 | 766 | 752 | 755 | -1.05% | 40,200 | 150億9000万 | +1.41% | 18.22 | 1.24 |
| 11/22 | 751 | 768 | 751 | 763 | -0.46% | 32,400 | 152億5000万 | +2.76% | 18.41 | 1.26 |
| 11/21 | 773 | 776 | 756 | 766 | -0.84% | 32,400 | 153億2000万 | +3.79% | 18.5 | 1.26 |
| 11/20 | 769 | 785 | 759 | 773 | -0.52% | 27,600 | 154億5000万 | +4.96% | 18.65 | 1.27 |
| 11/19 | 787 | 787 | 776 | 777 | -1.27% | 31,600 | 155億3000万 | +5.79% | 18.75 | 1.28 |
| 11/18 | 795 | 799 | 767 | 787 | +4.17% | 122,400 | 157億3000万 | +7.74% | 18.99 | 1.3 |
| 11/15 | 749 | 760 | 746 | 755 | +2.23% | 41,000 | 151億 | +3.99% | 18.23 | 1.24 |
| 11/14 | 737 | 747 | 737 | 739 | -0.34% | 14,800 | 147億7000万 | +2.29% | 17.83 | 1.22 |
| 11/13 | 750 | 750 | 741 | 741 | -0.87% | 10,200 | 148億2000万 | +3.2% | 17.89 | 1.22 |
| 11/12 | 738 | 757 | 736 | 748 | +0.54% | 30,200 | 149億5000万 | +4.55% | 18.05 | 1.23 |
| 11/11 | 740 | 744 | 733 | 744 | +0.75% | 8,600 | 148億7000万 | +4.72% | 17.95 | 1.23 |
| 11/08 | 744 | 744 | 737 | 738 | -0.94% | 5,200 | 147億6000万 | +4.68% | 17.82 | 1.22 |
| 11/07 | 749 | 749 | 737 | 745 | -0.6% | 14,400 | 149億 | +6.43% | 17.99 | 1.23 |
| 11/06 | 719 | 750 | 711 | 750 | +4.39% | 19,000 | 149億9000万 | +7.84% | 18.1 | 1.24 |
| 11/05 | 700 | 727 | 692 | 718 | +1.41% | 36,000 | 143億6000万 | +3.91% | 17.34 | 1.18 |
| 11/01 | 706 | 736 | 701 | 708 | -1.8% | 16,200 | 141億6000万 | +3.06% | 17.1 | 1.17 |
| 10/31 | 739 | 746 | 710 | 721 | -3.35% | 56,400 | 144億2000万 | +5.41% | 17.41 | 1.19 |
| 10/30 | 753 | 755 | 740 | 746 | -0.86% | 34,400 | 149億2000万 | +9.71% | 18.01 | 1.23 |
| 10/29 | 749 | 755 | 741 | 753 | -0.27% | 62,200 | 150億5000万 | +11.48% | 18.17 | 1.24 |
| 10/28 | 734 | 765 | 727 | 755 | +3.85% | 101,000 | 150億9000万 | +12.61% | 18.22 | 1.24 |
| 10/25 | 735 | 740 | 706 | 727 | -0.95% | 36,600 | 145億3000万 | +9.41% | 17.54 | 1.2 |
| 10/24 | 735 | 739 | 731 | 734 | -0.74% | 31,600 | 146億7000万 | +11.31% | 17.71 | 1.21 |
| 10/23 | 728 | 739 | 718 | 739 | +1.58% | 61,600 | 147億8000万 | +13% | 17.84 | 1.22 |
| 10/22 | 710 | 738 | 706 | 728 | +2.75% | 127,800 | 145億5000万 | +12.44% | 17.57 | 1.2 |
| 10/21 | 682 | 708 | 677 | 708 | +3.81% | 52,000 | 141億6000万 | +10.45% | 17.1 | 1.17 |
| 10/18 | 686 | 695 | 681 | 682 | -0.22% | 19,600 | 136億4000万 | +7.23% | 16.47 | 1.12 |
| 10/17 | 710 | 713 | 682 | 684 | -3.46% | 26,800 | 136億7000万 | +7.98% | 16.5 | 1.13 |
| 10/16 | 710 | 715 | 695 | 708 | -0.28% | 42,200 | 141億6000万 | +12.56% | 17.1 | 1.17 |
| 10/15 | 693 | 710 | 693 | 710 | +2.08% | 58,800 | 142億 | +13.78% | 17.14 | 1.17 |
| 10/11 | 685 | 700 | 678 | 696 | +1.9% | 115,000 | 139億1000万 | +12.36% | 16.79 | 1.15 |
| 10/10 | 654 | 684 | 652 | 683 | +5% | 88,800 | 136億5000万 | +10.8% | 16.48 | 1.13 |
| 10/09 | 649 | 654 | 634 | 650 | +0.93% | 51,200 | 130億 | +6.04% | 15.7 | 1.07 |
| 10/08 | 654 | 657 | 634 | 644 | -1.68% | 47,000 | 128億8000万 | +5.57% | 15.55 | 1.06 |
| 10/07 | 630 | 660 | 624 | 655 | +5.99% | 130,000 | 131億 | +7.73% | 15.82 | 1.08 |
| 10/04 | 616 | 624 | 615 | 618 | -0.24% | 7,600 | 123億6000万 | +2.32% | 14.92 | 1.02 |
| 10/03 | 628 | 629 | 614 | 620 | -1.35% | 29,000 | 123億9000万 | +2.74% | 14.96 | 1.02 |
| 10/02 | 632 | 640 | 618 | 628 | +0.16% | 46,800 | 125億6000万 | +4.49% | 15.16 | 1.04 |
| 10/01 | 641 | 646 | 625 | 627 | -2.03% | 97,400 | 125億4000万 | +4.67% | 15.14 | 1.03 |
| 09/30 | 635 | 650 | 629 | 640 | +1.99% | 76,000 | 128億 | +7.2% | 15.45 | 1.06 |
| 09/27 | 627 | 634 | 620 | 628 | +0.97% | 49,200 | 125億5000万 | +5.64% | 15.15 | 1.03 |
| 09/26 | 613 | 625 | 603 | 622 | +1.55% | 20,600 | 124億3000万 | +4.98% | 15.01 | 1.02 |
| 09/25 | 633 | 635 | 598 | 612 | -2.08% | 57,200 | 122億4000万 | +3.73% | 14.78 | 1.01 |
| 09/24 | 630 | 630 | 601 | 625 | -0.4% | 29,000 | 125億 | +6.47% | 15.09 | 1.03 |
| 09/20 | 619 | 670 | 619 | 628 | +1.46% | 121,200 | 125億5000万 | +7.26% | 15.15 | 1.03 |
| 09/19 | 602 | 619 | 602 | 619 | +3.78% | 38,200 | 123億7000万 | +6.09% | 14.93 | 1.02 |
| 09/18 | 594 | 605 | 588 | 596 | +0.34% | 15,200 | 119億2000万 | +2.58% | 14.39 | 0.98 |
| 09/17 | 577 | 594 | 577 | 594 | +2.86% | 10,400 | 118億8000万 | +2.41% | 14.34 | 0.98 |
| 09/13 | 585 | 585 | 568 | 578 | +1.14% | 29,600 | 115億5000万 | -0.09% | 13.94 | 0.95 |
| 09/12 | 591 | 593 | 571 | 571 | -3.71% | 35,200 | 114億2000万 | -1.21% | 13.79 | 0.94 |
| 09/11 | 595 | 603 | 593 | 593 | -1% | 20,600 | 118億6000万 | +2.42% | 14.32 | 0.98 |
| 09/10 | 600 | 606 | 589 | 599 | +0.59% | 21,400 | 119億8000万 | +3.63% | 14.46 | 0.99 |
| 09/09 | 625 | 625 | 575 | 596 | +5.03% | 72,800 | 119億1000万 | +2.85% | 14.38 | 0.98 |
| 09/06 | 597 | 600 | 557 | 567 | -4.79% | 20,200 | 113億4000万 | -2.07% | 13.69 | 0.93 |
| 09/05 | 594 | 609 | 594 | 596 | -2.22% | 12,600 | 119億1000万 | +2.5% | 14.38 | 0.98 |
| 09/04 | 609 | 609 | 588 | 609 | -0.08% | 13,200 | 121億8000万 | +4.64% | 14.71 | 1 |
| 09/03 | 600 | 610 | 589 | 610 | +3.74% | 19,600 | 121億9000万 | +4.73% | 14.72 | 1 |
| 09/02 | 580 | 595 | 576 | 588 | +2.09% | 11,600 | 117億5000万 | +0.95% | 14.19 | 0.97 |
| 08/30 | 570 | 587 | 570 | 576 | +0.7% | 5,200 | 115億1000万 | -1.46% | 13.9 | 0.95 |
| 08/29 | 576 | 579 | 572 | 572 | -1.21% | 1,400 | 114億3000万 | -2.64% | 13.8 | 0.94 |
| 08/28 | 579 | 581 | 561 | 579 | -0.43% | 12,200 | 115億7000万 | -2.12% | 13.97 | 0.95 |
| 08/27 | 563 | 591 | 563 | 581 | +1.93% | 3,800 | 116億2000万 | -2.19% | 14.03 | 0.96 |
| 08/26 | 600 | 600 | 570 | 570 | -3.96% | 13,000 | 114億 | -4.84% | 13.76 | 0.94 |
| 08/23 | 562 | 595 | 556 | 594 | +5.04% | 16,600 | 118億7000万 | -1.58% | 14.33 | 0.98 |
| 08/22 | 560 | 590 | 556 | 565 | 0% | 1,800 | 113億 | -7.07% | 13.64 | 0.93 |
| 08/21 | 578 | 578 | 561 | 565 | +0.44% | 10,800 | 113億 | -7.98% | 13.64 | 0.93 |
| 08/20 | 558 | 566 | 558 | 563 | +1.35% | 6,800 | 112億5000万 | -9.27% | 13.58 | 0.93 |
| 08/19 | 554 | 556 | 554 | 555 | -2.29% | 3,200 | 111億 | -11.34% | 13.4 | 0.91 |
| 08/16 | 566 | 571 | 565 | 568 | 0% | 3,400 | 113億6000万 | -9.98% | 13.72 | 0.94 |
| 08/15 | 572 | 572 | 566 | 568 | -0.61% | 3,000 | 113億6000万 | -10.55% | 13.72 | 0.94 |
| 08/14 | 560 | 572 | 560 | 572 | +0.53% | 12,800 | 114億3000万 | -10.56% | 13.8 | 0.94 |
| 08/13 | 560 | 569 | 547 | 569 | +2.43% | 4,600 | 113億7000万 | -11.59% | 13.73 | 0.94 |
| 08/12 | 575 | 576 | 547 | 555 | -3.48% | 18,200 | 111億 | -14.09% | 13.4 | 0.91 |
| 08/09 | 580 | 580 | 572 | 575 | -1.37% | 5,000 | 115億 | -11.67% | 13.88 | 0.95 |
| 08/08 | 578 | 598 | 578 | 583 | -1.44% | 10,200 | 116億6000万 | -10.99% | 14.08 | 0.96 |
| 08/07 | 597 | 603 | 592 | 592 | -2.23% | 12,600 | 118億3000万 | -10.11% | 14.28 | 0.98 |
| 08/06 | 613 | 614 | 601 | 605 | -1.71% | 47,400 | 121億 | -8.47% | 14.61 | 1 |
| 08/05 | 611 | 628 | 611 | 616 | +0.9% | 20,200 | 123億1000万 | -7.02% | 14.86 | 1.01 |
| 08/02 | 612 | 627 | 610 | 610 | +0.33% | 9,000 | 122億 | -7.99% | 14.73 | 1.01 |
| 08/01 | 601 | 611 | 601 | 608 | -0.82% | 13,200 | 121億6000万 | -8.02% | 14.68 | 1 |
| 07/31 | 623 | 629 | 613 | 613 | -1.53% | 6,800 | 122億6000万 | -6.98% | 14.8 | 1.01 |
| 07/30 | 606 | 631 | 606 | 623 | +0.57% | 18,400 | 124億5000万 | -5.4% | 15.03 | 1.03 |
| 07/29 | 647 | 647 | 618 | 619 | -4.77% | 16,000 | 123億8000万 | -5.78% | 14.95 | 1.02 |
| 07/26 | 661 | 669 | 650 | 650 | -2.99% | 13,400 | 130億 | -0.76% | 15.7 | 1.07 |
| 07/25 | 688 | 688 | 663 | 670 | -0.45% | 18,400 | 134億 | +2.6% | 16.18 | 1.1 |
| 07/24 | 686 | 689 | 671 | 673 | -2.96% | 6,800 | 134億6000万 | +3.54% | 16.25 | 1.11 |
| 07/23 | 664 | 694 | 664 | 694 | +1.61% | 26,800 | 138億7000万 | +7.19% | 16.75 | 1.14 |
| 07/22 | 710 | 710 | 680 | 683 | -4.28% | 24,600 | 136億5000万 | +5.81% | 16.48 | 1.13 |
| 07/19 | 724 | 724 | 697 | 713 | -1.52% | 30,800 | 142億6000万 | +11.06% | 17.22 | 1.18 |
| 07/18 | 711 | 725 | 709 | 724 | +1.54% | 30,400 | 144億8000万 | +13.3% | 17.48 | 1.19 |
| 07/17 | 695 | 713 | 686 | 713 | +1.93% | 60,400 | 142億6000万 | +12.28% | 17.22 | 1.18 |
| 07/16 | 698 | 700 | 681 | 700 | +2.79% | 25,600 | 139億9000万 | +10.86% | 16.89 | 1.15 |
| 07/12 | 675 | 686 | 675 | 681 | +2.33% | 36,200 | 136億1000万 | +8.53% | 16.43 | 1.12 |
| 07/11 | 650 | 669 | 650 | 665 | -1.12% | 25,600 | 133億 | +6.74% | 16.06 | 1.1 |
| 07/10 | 675 | 682 | 665 | 673 | 0% | 44,000 | 134億5000万 | +8.47% | 16.24 | 1.11 |
| 07/09 | 670 | 673 | 662 | 673 | +2.67% | 26,200 | 134億5000万 | +8.64% | 16.24 | 1.11 |
| 07/08 | 675 | 687 | 650 | 655 | -2.96% | 62,800 | 131億 | +6.16% | 15.82 | 1.08 |
