株価チャート
2013/06/26～2013/11/19
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 |
| 11/19 | 1,800 | 1,840 | 1,760 | 1,777 | +0.28% | 245,300 | 120億8946万 | -8.54% | 204.5 | 6.37 |
| 11/18 | 1,825 | 1,850 | 1,750 | 1,772 | -1.01% | 405,800 | 120億5544万 | -8.52% | 203.92 | 6.35 |
| 11/15 | 1,774 | 1,843 | 1,752 | 1,790 | -1.1% | 378,200 | 121億7790万 | -7.35% | 205.99 | 6.41 |
| 11/14 | 1,850 | 1,950 | 1,791 | 1,810 | +2.2% | 626,300 | 123億1397万 | -5.83% | 208.29 | 6.48 |
| 11/13 | 1,720 | 1,900 | 1,700 | 1,771 | +0.63% | 712,700 | 120億4864万 | -6.89% | 203.8 | 6.34 |
| 11/12 | 1,702 | 1,869 | 1,553 | 1,760 | +1.85% | 865,500 | 119億7380万 | -6.68% | 202.54 | 6.3 |
| 11/11 | 1,880 | 1,902 | 1,690 | 1,728 | -6.14% | 443,600 | 117億5610万 | -7.2% | 198.86 | 6.19 |
| 11/08 | 1,890 | 1,923 | 1,820 | 1,841 | -1.55% | 277,000 | 125億2487万 | -0.16% | 211.86 | 6.59 |
| 11/07 | 1,878 | 1,944 | 1,840 | 1,870 | -2.25% | 544,500 | 127億2217万 | +3.14% | 215.2 | 6.7 |
| 11/06 | 1,940 | 2,030 | 1,871 | 1,913 | +0.37% | 470,800 | 130億1471万 | +7.35% | 220.15 | 6.85 |
| 11/05 | 2,028 | 2,030 | 1,871 | 1,906 | -8.37% | 644,100 | 129億6708万 | +8.98% | 219.34 | 6.83 |
| 11/01 | 2,180 | 2,198 | 1,955 | 2,080 | +9.07% | 1,383,100 | 141億5086万 | +21.07% | 239.36 | 7.45 |
| 10/31 | 2,076 | 2,135 | 1,891 | 1,907 | -7.65% | 895,200 | 129億7389万 | +13.58% | 219.46 | 6.83 |
| 10/30 | 2,200 | 2,315 | 1,955 | 2,065 | -15.33% | 2,029,900 | 140億4881万 | +25.38% | 237.64 | 7.4 |
| 10/29 | 2,310 | 2,594 | 2,190 | 2,439 | +3.35% | 5,379,200 | 165億9324万 | +51.49% | 280.68 | 8.74 |
| 10/28 | 2,400 | 2,837 | 2,312 | 2,360 | +0.25% | 10,574,400 | 160億5578万 | +51.48% | 271.59 | 8.45 |
| 10/25 | 2,284 | 2,354 | 2,220 | 2,354 | +20.47% | 3,794,800 | 160億1496万 | +55.79% | 270.9 | 8.43 |
| 10/24 | 1,968 | 2,025 | 1,933 | 1,954 | -2.2% | 363,000 | 132億9364万 | +33.65% | 224.86 | 7 |
| 10/23 | 2,081 | 2,160 | 1,982 | 1,998 | -3.48% | 1,326,200 | 135億9299万 | +39.82% | 229.93 | 7.16 |
| 10/22 | 2,050 | 2,131 | 1,958 | 2,070 | +5.72% | 1,777,100 | 140億8283万 | +48.17% | 238.21 | 7.41 |
| 10/21 | 1,997 | 2,143 | 1,903 | 1,958 | -4.35% | 2,686,100 | 133億2086万 | +44.29% | 225.32 | 7.01 |
| 10/18 | 2,042 | 2,480 | 1,930 | 2,047 | +2.35% | 10,890,500 | 139億2635万 | +54.61% | 235.57 | 7.33 |
| 10/17 | 1,680 | 2,000 | 1,680 | 2,000 | +25% | 4,141,700 | 136億660万 | +55.52% | 230.16 | 7.16 |
| 10/16 | 1,730 | 1,938 | 1,587 | 1,600 | -11.6% | 4,019,300 | 108億8528万 | +27.59% | 184.13 | 5.73 |
| 10/15 | 1,634 | 1,810 | 1,505 | 1,810 | +10.97% | 2,317,700 | 123億1397万 | +46.2% | 208.29 | 6.48 |
| 10/11 | 1,770 | 1,795 | 1,538 | 1,631 | -1.15% | 1,419,700 | 110億9618万 | +34.13% | 187.69 | 5.84 |
| 10/10 | 1,600 | 1,823 | 1,488 | 1,650 | +7.14% | 4,086,600 | 112億2544万 | +37.16% | 189.88 | 5.91 |
| 10/09 | 1,339 | 1,594 | 1,330 | 1,540 | +18.37% | 2,839,200 | 104億7708万 | +29.85% | 177.22 | 5.52 |
| 10/08 | 1,320 | 1,379 | 1,202 | 1,301 | -5.72% | 962,300 | 88億5109万 | +11.01% | 149.72 | 4.66 |
| 10/07 | 1,177 | 1,416 | 1,170 | 1,380 | +19.48% | 2,722,300 | 93億8855万 | +17.45% | 158.81 | 4.94 |
| 10/04 | 1,251 | 1,280 | 1,140 | 1,155 | -8.62% | 754,700 | 78億5781万 | -1.62% | 132.92 | 4.14 |
| 10/03 | 1,104 | 1,315 | 1,093 | 1,264 | +17.04% | 1,733,700 | 85億9937万 | +6.76% | 145.46 | 4.53 |
| 10/02 | 1,074 | 1,163 | 1,071 | 1,080 | -0.18% | 483,300 | 73億4756万 | -9.62% | 124.29 | 3.87 |
| 10/01 | 1,091 | 1,150 | 1,075 | 1,082 | -1.64% | 261,800 | 73億6117万 | -10.95% | 124.52 | 3.88 |
| 09/30 | 1,100 | 1,118 | 1,083 | 1,100 | -1.7% | 154,000 | 74億2566万 | -11.15% | 125.61 | 3.91 |
| 09/27 | 1,100 | 1,196 | 1,099 | 1,119 | +0.09% | 300,100 | 75億5392万 | -11.05% | 127.78 | 3.98 |
| 09/26 | 1,065 | 1,220 | 1,059 | 1,118 | +2.1% | 418,100 | 75億4717万 | -13.4% | 127.66 | 3.97 |
| 09/25 | 1,149 | 1,154 | 1,090 | 1,095 | -3.52% | 217,400 | 73億9190万 | -16.67% | 125.04 | 3.89 |
| 09/24 | 1,158 | 1,168 | 1,130 | 1,135 | -1.73% | 168,400 | 76億6193万 | -15.24% | 129.6 | 4.03 |
| 09/20 | 1,160 | 1,177 | 1,143 | 1,155 | -1.11% | 191,300 | 77億7788万 | -14.44% | 131.57 | 4.1 |
| 09/19 | 1,165 | 1,229 | 1,130 | 1,168 | +1.65% | 597,900 | 78億6542万 | -13.93% | 133.05 | 4.14 |
| 09/18 | 1,128 | 1,170 | 1,120 | 1,149 | +2.77% | 324,400 | 77億3748万 | -15.76% | 130.88 | 4.07 |
| 09/17 | 1,180 | 1,185 | 1,114 | 1,118 | -7.6% | 544,100 | 75億2872万 | -18.16% | 127.35 | 3.96 |
| 09/13 | 1,113 | 1,315 | 1,113 | 1,210 | +13.08% | 1,648,800 | 81億4826万 | -11.55% | 137.83 | 4.29 |
| 09/12 | 1,126 | 1,136 | 1,053 | 1,070 | -4.29% | 286,500 | 72億548万 | -22.01% | 121.88 | 3.79 |
| 09/11 | 1,091 | 1,183 | 1,090 | 1,118 | +0.36% | 387,900 | 75億2872万 | -19.04% | 127.35 | 3.96 |
| 09/10 | 1,192 | 1,207 | 1,081 | 1,114 | -6.23% | 425,800 | 75億178万 | -20.03% | 126.9 | 3.95 |
| 09/09 | 1,221 | 1,221 | 1,136 | 1,188 | -0.75% | 328,200 | 80億11万 | -14.9% | 135.32 | 4.21 |
| 09/06 | 1,275 | 1,338 | 1,169 | 1,197 | -5% | 693,500 | 80億6071万 | -14.68% | 136.35 | 4.24 |
| 09/05 | 1,281 | 1,330 | 1,250 | 1,260 | -3.82% | 488,200 | 84億8496万 | -10.38% | 143.53 | 4.47 |
| 09/04 | 1,224 | 1,353 | 1,201 | 1,310 | +8.09% | 1,174,300 | 88億2167万 | -7.49% | 149.22 | 4.64 |
| 09/03 | 1,239 | 1,241 | 1,157 | 1,212 | +1.25% | 480,900 | 81億6172万 | -16.07% | 138.06 | 4.3 |
| 09/02 | 1,396 | 1,398 | 1,144 | 1,197 | -12.95% | 1,249,500 | 80億6071万 | -18.74% | 136.35 | 4.24 |
| 08/30 | 1,344 | 1,437 | 1,323 | 1,375 | +0.73% | 701,300 | 92億5938万 | -7.53% | 156.63 | 4.88 |
| 08/29 | 1,400 | 1,440 | 1,307 | 1,365 | -2.01% | 446,500 | 91億9204万 | -8.76% | 155.49 | 4.84 |
| 08/28 | 1,465 | 1,507 | 1,350 | 1,393 | -9.25% | 525,900 | 93億8060万 | -6.76% | 158.68 | 4.94 |
| 08/27 | 1,580 | 1,639 | 1,506 | 1,535 | -3.82% | 498,700 | 103億3684万 | +3.86% | 174.85 | 5.44 |
| 08/26 | 1,580 | 1,690 | 1,553 | 1,596 | -3.21% | 1,021,300 | 107億4762万 | +9.39% | 181.8 | 5.66 |
| 08/23 | 1,580 | 1,744 | 1,470 | 1,649 | +3.13% | 1,462,600 | 111億453万 | +15.23% | 187.84 | 5.85 |
| 08/22 | 1,970 | 2,060 | 1,556 | 1,599 | -18.25% | 2,277,600 | 107億6782万 | +14.62% | 182.14 | 5.67 |
| 08/21 | 1,845 | 2,085 | 1,761 | 1,956 | +16.08% | 3,700,100 | 131億6798万 | +43.19% | 222.74 | 6.93 |
| 08/20 | 1,916 | 2,020 | 1,611 | 1,685 | -1.81% | 3,408,100 | 113億4358万 | +28.04% | 191.88 | 5.97 |
| 08/19 | 1,580 | 1,716 | 1,560 | 1,716 | +21.19% | 878,100 | 115億5228万 | +34.59% | 195.41 | 6.08 |
| 08/16 | 1,320 | 1,470 | 1,283 | 1,416 | +7.27% | 690,300 | 95億3265万 | +15.03% | 161.25 | 5.02 |
| 08/15 | 1,261 | 1,372 | 1,260 | 1,320 | -1.49% | 388,300 | 88億8637万 | +10.09% | 150.32 | 4.68 |
| 08/14 | 1,211 | 1,425 | 1,206 | 1,340 | +11.67% | 1,111,600 | 90億2101万 | +14.53% | 152.59 | 4.75 |
| 08/13 | 1,230 | 1,244 | 1,156 | 1,200 | +2.04% | 318,900 | 80億7852万 | +5.17% | 136.65 | 4.25 |
| 08/12 | 1,264 | 1,284 | 1,170 | 1,176 | -10.84% | 339,000 | 79億1694万 | +5.28% | 133.92 | 4.17 |
| 08/09 | 1,330 | 1,447 | 1,237 | 1,319 | +2.25% | 752,000 | 88億7963万 | +20.46% | 150.2 | 4.68 |
| 08/08 | 1,320 | 1,390 | 1,223 | 1,290 | -8.51% | 816,000 | 86億8440万 | +20.9% | 146.9 | 4.57 |
| 08/07 | 1,365 | 1,468 | 1,300 | 1,410 | +17.01% | 2,090,700 | 94億9226万 | +35.45% | 160.56 | 5 |
| 08/06 | 1,278 | 1,308 | 1,173 | 1,205 | -10.67% | 969,700 | 81億1218万 | +19.19% | 137.22 | 4.27 |
| 08/05 | 1,280 | 1,488 | 1,210 | 1,349 | +4.9% | 2,903,000 | 90億8160万 | +36.54% | 153.62 | 4.78 |
| 08/02 | 1,460 | 1,510 | 1,166 | 1,286 | -14.27% | 1,657,000 | 86億5748万 | +34.52% | 146.44 | 4.56 |
| 08/01 | 1,650 | 1,848 | 1,500 | 1,500 | -25% | 2,867,600 | 100億9815万 | +61.99% | 170.81 | 5.32 |
| 07/31 | 2,029 | 2,298 | 1,840 | 2,000 | +2.62% | 5,601,600 | 134億6420万 | +125.48% | 227.75 | 7.09 |
| 07/30 | 1,519 | 1,949 | 1,442 | 1,949 | +25.82% | 3,788,400 | 131億2086万 | +134.54% | 221.94 | 6.91 |
| 07/29 | 1,805 | 2,005 | 1,450 | 1,549 | -3.49% | 3,952,300 | 104億2802万 | +98.84% | 176.39 | 5.49 |
| 07/26 | 1,448 | 1,605 | 1,435 | 1,605 | +22.99% | 3,115,600 | 108億502万 | +116.6% | 182.77 | 5.69 |
| 07/25 | 1,275 | 1,305 | 1,125 | 1,305 | +29.85% | 1,884,000 | 87億8539万 | +85.9% | 148.61 | 4.63 |
| 07/24 | 1,316 | 1,346 | 1,003 | 1,005 | -3.92% | 4,794,200 | 67億6576万 | +48.67% | 114.45 | 3.56 |
| 07/23 | 989 | 1,046 | 950 | 1,046 | +16.74% | 822,300 | 70億4177万 | +57.53% | 119.11 | 3.71 |
| 07/22 | 790 | 896 | 766 | 896 | +20.11% | 1,802,700 | 59億6485万 | +38.7% | 100.9 | 3.14 |
| 07/19 | 848 | 868 | 745 | 746 | -14.65% | 1,189,500 | 49億6627万 | +17.67% | 84.01 | 2.61 |
| 07/18 | 684 | 874 | 657 | 874 | +20.72% | 2,198,000 | 58億1839万 | +38.73% | 98.42 | 3.06 |
| 07/17 | 666 | 747 | 664 | 724 | +11.9% | 1,912,000 | 48億1981万 | +17.15% | 81.53 | 2.54 |
| 07/16 | 627 | 647 | 613 | 647 | +6.41% | 167,000 | 43億720万 | +5.37% | 72.86 | 2.27 |
| 07/12 | 618 | 681 | 606 | 608 | -1.3% | 510,600 | 40億4757万 | -1.3% | 68.47 | 2.13 |
| 07/11 | 590 | 634 | 586 | 616 | +3.36% | 161,300 | 41億83万 | 0% | 69.37 | 2.16 |
| 07/10 | 618 | 625 | 579 | 596 | -3.56% | 201,100 | 39億6769万 | -2.61% | 67.11 | 2.09 |
| 07/09 | 607 | 626 | 597 | 618 | +2.32% | 108,700 | 41億1414万 | +2.15% | 69.59 | 2.17 |
| 07/08 | 633 | 639 | 596 | 604 | -3.97% | 186,100 | 40億2094万 | +1.17% | 68.02 | 2.12 |
| 07/05 | 615 | 637 | 613 | 629 | +1.13% | 121,500 | 41億8737万 | +6.61% | 70.83 | 2.2 |
| 07/04 | 619 | 637 | 603 | 622 | -2.51% | 197,100 | 41億4077万 | +7.24% | 70.04 | 2.18 |
| 07/03 | 666 | 666 | 612 | 638 | -4.2% | 449,200 | 42億4729万 | +11.73% | 71.84 | 2.24 |
| 07/02 | 624 | 666 | 580 | 666 | +9.18% | 378,300 | 44億3369万 | +18.72% | 75 | 2.33 |
| 07/01 | 570 | 634 | 561 | 610 | +7.02% | 300,800 | 40億6089万 | +10.91% | 68.69 | 2.14 |
| 06/28 | 547 | 580 | 540 | 570 | +5.95% | 175,900 | 38億3729万 | +5.36% | 64.91 | 2.02 |
| 06/27 | 540 | 549 | 480 | 538 | +4.87% | 197,800 | 36億2186万 | +0.94% | 61.27 | 1.91 |
| 06/26 | 615 | 617 | 508 | 513 | -15.21% | 402,500 | 34億5356万 | -2.47% | 58.42 | 1.82 |
