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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 |
| 11/29 | 392,500 | 399,500 | 391,000 | 396,500 | +1.8% | 1,258 | 1627億7276万 | -2.03% | 51.09 | 1.72 |
| 11/28 | 388,500 | 391,500 | 386,000 | 389,500 | +0.78% | 824 | 1598億9909万 | -3.98% | 50.18 | 1.69 |
| 11/27 | 385,000 | 386,500 | 382,000 | 386,500 | -1.53% | 1,546 | 1586億6752万 | -5% | 49.8 | 1.68 |
| 11/26 | 384,500 | 393,000 | 383,500 | 392,500 | +0.51% | 1,760 | 1611億3067万 | -3.79% | 50.57 | 1.7 |
| 11/25 | 395,000 | 396,000 | 388,500 | 390,500 | -2.98% | 2,734 | 1603億962万 | -4.48% | 50.31 | 1.7 |
| 11/22 | 395,500 | 406,500 | 395,500 | 402,500 | +1.77% | 1,104 | 1652億3591万 | -1.72% | 51.86 | 1.75 |
| 11/21 | 393,000 | 398,500 | 391,500 | 395,500 | -0.5% | 1,018 | 1623億6224万 | -3.49% | 50.96 | 1.72 |
| 11/20 | 397,000 | 397,500 | 393,500 | 397,500 | +0.25% | 848 | 1631億8329万 | -3.17% | 51.21 | 1.73 |
| 11/19 | 400,000 | 400,500 | 395,500 | 396,500 | -0.63% | 558 | 1627億7276万 | -3.56% | 51.09 | 1.72 |
| 11/18 | 413,000 | 413,000 | 399,000 | 399,000 | -3.04% | 1,486 | 1637億9907万 | -3.08% | 51.41 | 1.73 |
| 11/15 | 402,000 | 413,000 | 401,500 | 411,500 | +2.36% | 854 | 1689億3062万 | -0.15% | 53.02 | 1.79 |
| 11/14 | 399,500 | 402,500 | 397,000 | 402,000 | +1.01% | 1,032 | 1650億3064万 | -2.43% | 51.79 | 1.75 |
| 11/13 | 395,000 | 398,500 | 395,000 | 398,000 | +0.51% | 314 | 1633億8855万 | -3.4% | 51.28 | 1.73 |
| 11/12 | 393,500 | 396,000 | 392,000 | 396,000 | +0.25% | 678 | 1625億6750万 | -3.91% | 51.02 | 1.72 |
| 11/11 | 394,000 | 396,500 | 393,000 | 395,000 | +0.51% | 600 | 1621億5698万 | -4.24% | 50.89 | 1.71 |
| 11/08 | 400,000 | 400,000 | 390,500 | 393,000 | -2.12% | 1,438 | 1613億3593万 | -4.8% | 50.63 | 1.71 |
| 11/07 | 410,500 | 412,000 | 400,000 | 401,500 | -2.19% | 856 | 1648億2538万 | -2.75% | 51.73 | 1.74 |
| 11/06 | 416,500 | 418,000 | 408,000 | 410,500 | -3.18% | 1,130 | 1685億2010万 | -0.63% | 52.89 | 1.78 |
| 11/05 | 428,500 | 428,500 | 420,500 | 424,000 | +0.24% | 724 | 1740億6217万 | +2.48% | 54.63 | 1.84 |
| 11/01 | 429,000 | 429,000 | 422,000 | 423,000 | -1.05% | 468 | 1736億5165万 | +2.27% | 54.5 | 1.84 |
| 10/31 | 428,000 | 429,500 | 423,000 | 427,500 | -0.58% | 698 | 1754億9901万 | +3.41% | 55.08 | 1.86 |
| 10/30 | 425,000 | 430,000 | 422,500 | 430,000 | +1.78% | 1,278 | 1765億2532万 | +4.1% | 55.4 | 1.87 |
| 10/29 | 421,000 | 424,000 | 416,500 | 422,500 | +0.48% | 758 | 1734億4639万 | +2.58% | 54.44 | 1.83 |
| 10/28 | 419,000 | 420,500 | 416,000 | 420,500 | +1.08% | 314 | 1726億2534万 | +2.46% | 54.18 | 1.83 |
| 10/25 | 415,500 | 420,000 | 415,000 | 416,000 | -0.95% | 560 | 1707億7798万 | +1.66% | 53.6 | 1.81 |
| 10/24 | 415,500 | 421,500 | 413,000 | 420,000 | 0% | 902 | 1724億2008万 | +3% | 54.11 | 1.82 |
| 10/23 | 414,000 | 422,000 | 412,000 | 420,000 | +1.45% | 888 | 1724億2008万 | +3.31% | 54.11 | 1.82 |
| 10/22 | 414,000 | 416,500 | 412,000 | 414,000 | 0% | 702 | 1699億5693万 | +2.19% | 53.34 | 1.8 |
| 10/21 | 409,000 | 415,000 | 408,000 | 414,000 | +1.22% | 752 | 1699億5693万 | +2.59% | 53.34 | 1.8 |
| 10/18 | 410,000 | 412,000 | 406,500 | 409,000 | 0% | 680 | 1679億431万 | +1.79% | 52.7 | 1.78 |
| 10/17 | 412,500 | 414,000 | 408,500 | 409,000 | -0.85% | 494 | 1679億431万 | +2.24% | 52.7 | 1.78 |
| 10/16 | 405,500 | 413,500 | 405,500 | 412,500 | -0.12% | 930 | 1693億4115万 | +3.64% | 53.15 | 1.79 |
| 10/15 | 412,500 | 414,000 | 408,000 | 413,000 | +0.49% | 714 | 1695億4641万 | +4.41% | 53.21 | 1.79 |
| 10/11 | 410,000 | 415,500 | 405,500 | 411,000 | +0.37% | 1,650 | 1687億2536万 | +4.5% | 52.95 | 1.78 |
| 10/10 | 412,000 | 414,000 | 408,500 | 409,500 | +0.24% | 1,454 | 1681億957万 | +4.75% | 52.76 | 1.78 |
| 10/09 | 402,000 | 412,500 | 398,000 | 408,500 | +1.62% | 904 | 1676億9905万 | +5.16% | 52.63 | 1.77 |
| 10/08 | 393,500 | 402,000 | 393,500 | 402,000 | +0.25% | 1,010 | 1650億3064万 | +4.24% | 51.79 | 1.75 |
| 10/07 | 405,000 | 408,500 | 397,000 | 401,000 | -0.99% | 860 | 1646億2012万 | +4.67% | 51.67 | 1.74 |
| 10/04 | 406,500 | 408,500 | 398,000 | 405,000 | +0.37% | 964 | 1662億6222万 | +6.43% | 52.18 | 1.76 |
| 10/03 | 386,500 | 405,000 | 386,500 | 403,500 | +2.41% | 862 | 1656億4643万 | +6.87% | 51.99 | 1.75 |
| 10/02 | 406,500 | 409,500 | 390,000 | 394,000 | -3.43% | 1,828 | 1617億4645万 | +5.14% | 50.76 | 1.71 |
| 10/01 | 419,500 | 424,000 | 407,500 | 408,000 | -4.11% | 1,636 | 1674億9379万 | +9.51% | 52.57 | 1.77 |
| 09/30 | 424,500 | 427,000 | 417,000 | 425,500 | +0.95% | 1,686 | 1746億7796万 | +15.15% | 54.82 | 1.85 |
| 09/27 | 418,000 | 425,000 | 416,000 | 421,500 | +0.84% | 1,004 | 1730億3586万 | +15.2% | 54.31 | 1.83 |
| 09/26 | 416,500 | 424,500 | 407,500 | 418,000 | -0.24% | 1,764 | 1715億9903万 | +15.27% | 53.86 | 1.81 |
| 09/25 | 398,500 | 422,000 | 398,000 | 419,000 | +4.75% | 1,540 | 1720億955万 | +16.6% | 53.98 | 1.82 |
| 09/24 | 397,000 | 400,000 | 386,500 | 400,000 | +3.63% | 1,812 | 1642億960万 | +12.24% | 51.54 | 1.74 |
| 09/20 | 395,000 | 397,500 | 386,000 | 386,000 | -1.15% | 1,288 | 1584億6226万 | +8.92% | 49.73 | 1.68 |
| 09/19 | 385,500 | 392,500 | 385,500 | 390,500 | +2.9% | 1,966 | 1603億962万 | +10.56% | 50.31 | 1.7 |
| 09/18 | 392,000 | 392,000 | 379,500 | 379,500 | -2.57% | 1,592 | 1557億9385万 | +7.82% | 48.9 | 1.65 |
| 09/17 | 389,000 | 397,000 | 385,500 | 389,500 | +1.3% | 1,450 | 1598億9909万 | +10.91% | 50.18 | 1.69 |
| 09/13 | 379,500 | 385,000 | 374,500 | 384,500 | +2.67% | 1,494 | 1578億4647万 | +9.91% | 49.54 | 1.67 |
| 09/12 | 378,000 | 378,000 | 365,500 | 374,500 | +1.08% | 992 | 1537億4123万 | +7.42% | 48.25 | 1.63 |
| 09/11 | 374,500 | 379,000 | 366,500 | 370,500 | +1.65% | 1,378 | 1520億9914万 | +6.66% | 47.74 | 1.61 |
| 09/10 | 370,000 | 374,500 | 360,500 | 364,500 | +1.67% | 1,238 | 1496億3599万 | +5.23% | 46.96 | 1.58 |
| 09/09 | 366,000 | 366,000 | 358,000 | 358,500 | +2.14% | 736 | 1471億7285万 | +3.71% | 46.19 | 1.56 |
| 09/06 | 363,500 | 373,500 | 348,000 | 351,000 | -1.82% | 2,004 | 1440億9392万 | +1.54% | 45.22 | 1.52 |
| 09/05 | 357,500 | 364,500 | 353,000 | 357,500 | +1.71% | 730 | 1467億6233万 | +3.34% | 46.06 | 1.55 |
| 09/04 | 347,500 | 354,000 | 344,000 | 351,500 | +1.3% | 500 | 1442億9918万 | +1.55% | 45.29 | 1.53 |
| 09/03 | 344,500 | 347,000 | 340,000 | 347,000 | +2.36% | 644 | 1424億5182万 | +0.27% | 44.71 | 1.51 |
| 09/02 | 343,500 | 347,000 | 336,500 | 339,000 | +0.15% | 436 | 1391億6763万 | -2.22% | 43.68 | 1.47 |
| 08/30 | 335,000 | 343,000 | 332,000 | 338,500 | +0.59% | 544 | 1389億6237万 | -2.68% | 43.61 | 1.47 |
| 08/29 | 333,500 | 341,000 | 332,000 | 336,500 | +1.82% | 680 | 1381億4132万 | -3.64% | 43.36 | 1.46 |
| 08/28 | 333,000 | 338,500 | 330,000 | 330,500 | -0.75% | 604 | 1356億7818万 | -5.75% | 42.58 | 1.43 |
| 08/27 | 338,500 | 347,000 | 333,000 | 333,000 | -1.91% | 456 | 1367億449万 | -5.47% | 42.9 | 1.45 |
| 08/26 | 334,000 | 348,000 | 334,000 | 339,500 | +2.26% | 714 | 1393億7289万 | -4.07% | 43.74 | 1.47 |
| 08/23 | 345,000 | 346,500 | 330,500 | 332,000 | -0.9% | 970 | 1362億9396万 | -6.58% | 42.78 | 1.44 |
| 08/22 | 337,500 | 346,000 | 335,000 | 335,000 | -1.47% | 740 | 1375億2554万 | -6.19% | 43.16 | 1.45 |
| 08/21 | 338,500 | 344,500 | 338,500 | 340,000 | +1.19% | 988 | 1395億7816万 | -5.25% | 43.81 | 1.48 |
| 08/20 | 343,000 | 349,000 | 335,000 | 336,000 | -2.47% | 1,516 | 1379億3606万 | -6.8% | 43.29 | 1.46 |
| 08/19 | 354,000 | 355,000 | 343,000 | 344,500 | -1.57% | 868 | 1414億2551万 | -4.93% | 44.39 | 1.5 |
| 08/16 | 353,500 | 358,500 | 348,500 | 350,000 | -1.82% | 482 | 1436億8340万 | -3.79% | 45.09 | 1.52 |
| 08/15 | 353,000 | 359,500 | 353,000 | 356,500 | -0.97% | 690 | 1463億5180万 | -2.22% | 45.93 | 1.55 |
| 08/14 | 360,000 | 363,500 | 358,000 | 360,000 | +0.14% | 370 | 1477億8864万 | -1.34% | 46.38 | 1.56 |
| 08/13 | 360,500 | 360,500 | 357,500 | 359,500 | +1.13% | 1,168 | 1475億8337万 | -1.59% | 46.32 | 1.56 |
| 08/12 | 350,000 | 361,000 | 349,500 | 355,500 | +0.28% | 764 | 1459億4128万 | -2.9% | 45.8 | 1.54 |
| 08/09 | 344,000 | 355,500 | 344,000 | 354,500 | +3.2% | 818 | 1455億3075万 | -3.53% | 45.67 | 1.54 |
| 08/08 | 346,500 | 347,000 | 343,500 | 343,500 | -0.72% | 802 | 1410億1499万 | -6.83% | 44.26 | 1.49 |
| 08/07 | 344,000 | 353,000 | 343,500 | 346,000 | 0% | 1,438 | 1420億4130万 | -6.62% | 44.58 | 1.5 |
| 08/06 | 356,500 | 359,500 | 344,500 | 346,000 | -3.62% | 2,004 | 1420億4130万 | -7.08% | 44.58 | 1.5 |
| 08/05 | 355,500 | 369,500 | 355,500 | 359,000 | +0.42% | 854 | 1473億7811万 | -3.97% | 46.25 | 1.56 |
| 08/02 | 369,500 | 370,000 | 357,500 | 357,500 | -1.24% | 596 | 1467億6233万 | -4.7% | 46.06 | 1.55 |
| 08/01 | 351,000 | 364,500 | 351,000 | 362,000 | +3.28% | 448 | 1486億968万 | -3.63% | 46.64 | 1.57 |
| 07/31 | 356,000 | 363,000 | 350,500 | 350,500 | -3.18% | 1,200 | 1438億8866万 | -6.69% | 45.16 | 1.52 |
| 07/30 | 365,500 | 365,500 | 356,000 | 362,000 | -1.5% | 1,006 | 1486億968万 | -3.62% | 46.64 | 1.57 |
| 07/29 | 366,000 | 373,000 | 366,000 | 367,500 | -1.61% | 634 | 1508億6757万 | -2.21% | 47.35 | 1.6 |
| 07/26 | 372,500 | 374,000 | 372,000 | 373,500 | +0.27% | 404 | 1533億3071万 | -0.56% | 48.12 | 1.62 |
| 07/25 | 371,000 | 376,000 | 370,500 | 372,500 | +0.54% | 380 | 1529億2019万 | -0.58% | 47.99 | 1.62 |
| 07/24 | 373,000 | 375,000 | 366,500 | 370,500 | -0.94% | 722 | 1520億9914万 | -0.84% | 47.74 | 1.61 |
| 07/23 | 375,000 | 388,500 | 373,500 | 374,000 | -0.66% | 1,262 | 1535億3597万 | +0.17% | 48.19 | 1.62 |
| 07/22 | 377,000 | 377,000 | 368,500 | 376,500 | +0.4% | 302 | 1545億6228万 | +0.99% | 48.51 | 1.63 |
| 07/19 | 380,000 | 380,000 | 369,000 | 375,000 | -0.92% | 900 | 1539億4650万 | +0.81% | 48.32 | 1.63 |
| 07/18 | 380,500 | 384,000 | 372,500 | 378,500 | -0.92% | 718 | 1553億8333万 | +2.08% | 48.77 | 1.64 |
| 07/17 | 380,000 | 385,000 | 378,000 | 382,000 | 0% | 542 | 1568億2016万 | +3.45% | 49.22 | 1.66 |
| 07/16 | 382,500 | 386,500 | 376,500 | 382,000 | +0.39% | 1,106 | 1568億2016万 | +3.77% | 49.22 | 1.66 |
| 07/12 | 369,500 | 385,000 | 369,500 | 380,500 | +2.98% | 1,140 | 1562億438万 | +3.76% | 49.02 | 1.65 |
| 07/11 | 362,500 | 369,500 | 362,500 | 369,500 | +1.51% | 472 | 1516億8861万 | +1.18% | 47.61 | 1.6 |
| 07/10 | 367,500 | 370,000 | 364,000 | 364,000 | -1.89% | 988 | 1494億3073万 | -0.1% | 46.9 | 1.58 |
| 07/09 | 379,000 | 380,500 | 367,000 | 371,000 | -2.11% | 834 | 1523億440万 | +1.78% | 47.8 | 1.61 |
| 07/08 | 386,000 | 388,000 | 379,000 | 379,000 | -2.7% | 926 | 1555億8859万 | +3.94% | 48.83 | 1.65 |
