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 |
---|
2013 |
12/30 | 798 | 814 | 786 | 802 | +0.75% | 1,784,400 | 265億1299万 | +4.7% | - | 6.46 |
12/27 | 802 | 807 | 786 | 796 | -1% | 1,403,300 | 263億1464万 | +4.19% | - | 6.42 |
12/26 | 817 | 828 | 788 | 804 | -1.11% | 2,046,100 | 265億7911万 | +5.37% | - | 6.48 |
12/25 | 805 | 840 | 792 | 813 | +0.74% | 2,915,900 | 249億2666万 | +6.83% | - | 6.3 |
12/24 | 788 | 843 | 778 | 807 | +2.15% | 5,134,600 | 247億4270万 | +6.04% | - | 6.26 |
12/20 | 766 | 830 | 762 | 790 | +4.5% | 5,564,300 | 242億844万 | +4.22% | - | 6.12 |
12/19 | 771 | 783 | 755 | 756 | -0.13% | 2,383,600 | 231億6656万 | +0.27% | - | 5.86 |
12/18 | 765 | 773 | 751 | 757 | -1.3% | 1,677,300 | 231億9720万 | +0.8% | - | 5.87 |
12/17 | 779 | 782 | 760 | 767 | +0.66% | 1,799,800 | 235億364万 | +2.54% | - | 5.94 |
12/16 | 792 | 808 | 758 | 762 | -1.93% | 3,873,700 | 233億5042万 | +2.28% | - | 5.91 |
12/13 | 800 | 820 | 773 | 777 | -3.96% | 3,308,200 | 238億1007万 | +4.86% | - | 6.02 |
12/12 | 800 | 895 | 791 | 809 | +2.8% | 9,947,300 | 247億9067万 | +9.62% | - | 6.27 |
12/11 | 837 | 868 | 768 | 787 | -11.47% | 8,587,700 | 241億1651万 | +7.07% | - | 6.1 |
12/10 | 740 | 889 | 733 | 889 | +20.3% | 12,809,900 | 272億4216万 | +21.12% | - | 6.89 |
12/09 | 740 | 750 | 728 | 739 | +1.37% | 1,364,300 | 226億4562万 | +1.37% | - | 5.73 |
12/06 | 735 | 739 | 717 | 729 | -0.27% | 1,061,200 | 223億3918万 | 0% | - | 5.65 |
12/05 | 724 | 757 | 716 | 731 | +1.81% | 2,848,700 | 224億47万 | -0.14% | - | 5.67 |
12/04 | 710 | 727 | 705 | 718 | +0.7% | 1,161,200 | 220億210万 | -2.31% | - | 5.56 |
12/03 | 728 | 730 | 710 | 713 | -1.25% | 2,435,200 | 218億4888万 | -3.65% | - | 5.53 |
12/02 | 735 | 740 | 707 | 722 | -5.5% | 3,298,000 | 221億2467万 | -3.09% | - | 5.6 |
11/29 | 722 | 797 | 722 | 764 | +5.96% | 3,480,900 | 234億1171万 | +2% | - | 5.92 |
11/28 | 726 | 738 | 718 | 721 | -0.14% | 1,078,100 | 220億9403万 | -4.38% | - | 5.59 |
11/27 | 728 | 741 | 720 | 722 | -2.56% | 780,700 | 221億2467万 | -4.87% | - | 5.6 |
11/26 | 726 | 747 | 719 | 741 | +2.07% | 915,400 | 227億690万 | -3.14% | - | 5.74 |
11/25 | 757 | 767 | 716 | 726 | -4.1% | 1,101,100 | 222億4725万 | -5.71% | - | 5.63 |
11/22 | 761 | 780 | 749 | 757 | -0.79% | 1,313,500 | 231億9720万 | -2.2% | - | 5.87 |
11/21 | 779 | 790 | 754 | 763 | -0.91% | 1,665,400 | 233億6161万 | -1.93% | - | 5.91 |
11/20 | 817 | 852 | 762 | 770 | -4.94% | 6,465,200 | 235億7593万 | -1.41% | - | 5.96 |
11/19 | 721 | 844 | 720 | 810 | +12.34% | 6,602,800 | 248億66万 | +2.92% | - | 6.27 |
11/18 | 705 | 753 | 701 | 721 | +2.27% | 1,631,900 | 220億7565万 | -8.62% | - | 5.58 |
11/15 | 687 | 712 | 685 | 705 | +3.52% | 766,200 | 215億8576万 | -11.43% | - | 5.46 |
11/14 | 673 | 695 | 673 | 681 | +0.29% | 649,000 | 208億5092万 | -15.19% | - | 5.27 |
11/13 | 686 | 703 | 670 | 679 | -2.44% | 1,108,200 | 207億8968万 | -16.17% | - | 5.26 |
11/12 | 663 | 722 | 656 | 696 | +6.26% | 2,341,700 | 213億1019万 | -14.91% | - | 5.39 |
11/11 | 700 | 711 | 653 | 655 | -7.09% | 1,282,600 | 200億5485万 | -20.7% | - | 5.07 |
11/08 | 723 | 726 | 693 | 705 | -4.08% | 2,034,300 | 215億8576万 | -15.87% | - | 5.46 |
11/07 | 748 | 754 | 735 | 735 | -1.47% | 848,100 | 225億430万 | -13.12% | - | 5.69 |
11/06 | 750 | 766 | 746 | 746 | -2.61% | 841,700 | 228億4110万 | -12.54% | - | 5.78 |
11/05 | 749 | 796 | 743 | 766 | +0.79% | 1,433,500 | 234億5346万 | -10.72% | - | 5.93 |
11/01 | 774 | 808 | 754 | 760 | -3.31% | 1,549,100 | 232億6975万 | -11.94% | - | 5.89 |
10/31 | 807 | 818 | 784 | 786 | -2.84% | 1,811,500 | 240億6582万 | -9.34% | - | 6.09 |
10/30 | 828 | 831 | 803 | 809 | -3.11% | 1,373,100 | 247億7004万 | -7.01% | - | 6.26 |
10/29 | 843 | 846 | 828 | 835 | -0.71% | 780,400 | 255億6611万 | -4.24% | - | 6.47 |
10/28 | 838 | 854 | 837 | 841 | -0.24% | 782,900 | 257億4982万 | -3.78% | - | 6.51 |
10/25 | 871 | 873 | 842 | 843 | -3.66% | 1,311,300 | 258億1105万 | -3.77% | - | 6.53 |
10/24 | 846 | 884 | 846 | 875 | +2.22% | 1,897,400 | 267億9083万 | -0.34% | - | 6.78 |
10/23 | 855 | 867 | 845 | 856 | 0% | 1,427,300 | 262億909万 | -2.39% | - | 6.63 |
10/22 | 857 | 869 | 854 | 856 | -1.83% | 679,400 | 262億909万 | -2.51% | - | 6.63 |
10/21 | 839 | 879 | 836 | 872 | +4.31% | 2,424,700 | 266億9898万 | -0.8% | - | 6.75 |
10/18 | 840 | 841 | 828 | 836 | -1.07% | 1,412,600 | 255億9673万 | -5% | - | 6.47 |
10/17 | 855 | 857 | 829 | 845 | +0.12% | 1,668,700 | 258億7229万 | -4.09% | - | 6.54 |
10/16 | 840 | 865 | 825 | 844 | -7.56% | 4,248,300 | 258億4167万 | -4.52% | - | 6.54 |
10/15 | 899 | 945 | 878 | 913 | +4.94% | 2,792,300 | 279億5432万 | +2.82% | - | 7.07 |
10/11 | 897 | 905 | 861 | 870 | -1.69% | 1,298,100 | 266億3774万 | -2.25% | - | 6.74 |
10/10 | 921 | 932 | 874 | 885 | -0.67% | 1,719,600 | 270億9701万 | -0.78% | - | 6.85 |
10/09 | 852 | 895 | 838 | 891 | +3.97% | 1,307,000 | 272億8072万 | -0.22% | - | 6.9 |
10/08 | 840 | 863 | 812 | 857 | -0.46% | 1,400,800 | 262億3971万 | -3.92% | - | 6.64 |
10/07 | 917 | 925 | 860 | 861 | -5.8% | 1,826,500 | 263億6218万 | -3.58% | - | 6.67 |
10/04 | 940 | 972 | 904 | 914 | -2.97% | 2,171,300 | 279億8494万 | +2.12% | - | 7.08 |
10/03 | 903 | 953 | 896 | 942 | +3.63% | 2,546,000 | 288億4225万 | +5.25% | - | 7.29 |
10/02 | 937 | 963 | 878 | 909 | -1.73% | 2,981,300 | 278億3185万 | +1.45% | - | 7.04 |
10/01 | 872 | 954 | 872 | 925 | +6.57% | 3,584,700 | 283億2174万 | +2.66% | - | 7.16 |
09/30 | 860 | 896 | 860 | 868 | -1.59% | 1,392,200 | 265億7651万 | -4.09% | - | 6.72 |
09/27 | 863 | 910 | 854 | 882 | +3.04% | 2,517,800 | 270億516万 | -2.43% | - | 6.83 |
09/26 | 840 | 863 | 820 | 856 | +0.23% | 985,200 | 262億909万 | -5.41% | - | 6.63 |
09/25 | 871 | 876 | 852 | 854 | -2.62% | 830,200 | 261億4785万 | -6.26% | - | 6.61 |
09/24 | 870 | 886 | 870 | 877 | -0.79% | 651,800 | 268億5207万 | -4.36% | - | 6.79 |
09/20 | 899 | 904 | 881 | 884 | -1.34% | 885,800 | 269億4308万 | -3.81% | - | 6.81 |
09/19 | 890 | 924 | 876 | 896 | +2.05% | 3,523,500 | 273億882万 | -2.82% | - | 6.91 |
09/18 | 863 | 881 | 863 | 878 | +1.5% | 1,183,600 | 267億6021万 | -5.18% | - | 6.77 |
09/17 | 880 | 890 | 860 | 865 | -1.14% | 1,195,400 | 263億6398万 | -6.79% | - | 6.67 |
09/13 | 885 | 892 | 868 | 875 | -1.24% | 1,094,600 | 266億6877万 | -5.61% | - | 6.74 |
09/12 | 881 | 912 | 881 | 886 | 0% | 1,236,400 | 270億403万 | -4.73% | - | 6.83 |
09/11 | 858 | 920 | 856 | 886 | +1.49% | 3,162,000 | 270億403万 | -5.14% | - | 6.83 |
09/10 | 899 | 903 | 858 | 873 | -4.38% | 1,774,900 | 266億781万 | -7.13% | - | 6.73 |
09/09 | 950 | 952 | 895 | 913 | -1.72% | 1,256,200 | 278億2696万 | -3.89% | - | 7.04 |
09/06 | 964 | 987 | 908 | 929 | -4.42% | 2,248,700 | 283億1461万 | -3.23% | - | 7.16 |
09/05 | 940 | 1,000 | 922 | 972 | +4.52% | 4,825,300 | 296億2519万 | +0.31% | - | 7.49 |
09/04 | 900 | 933 | 884 | 930 | +4.38% | 2,813,300 | 283億4509万 | -4.81% | - | 7.17 |
09/03 | 885 | 912 | 860 | 891 | +2.41% | 2,653,900 | 271億5643万 | -9.73% | - | 6.87 |
09/02 | 875 | 900 | 832 | 870 | -2.79% | 4,497,300 | 265億1638万 | -13.26% | - | 6.71 |
08/30 | 918 | 927 | 888 | 895 | -1% | 1,370,900 | 272億7834万 | -11.74% | - | 6.9 |
08/29 | 920 | 944 | 902 | 904 | -0.11% | 1,806,600 | 275億5265万 | -11.89% | - | 6.97 |
08/28 | 937 | 946 | 903 | 905 | -7.84% | 3,520,200 | 275億8313万 | -12.81% | - | 6.98 |
08/27 | 1,005 | 1,029 | 980 | 982 | -5.58% | 4,452,100 | 299億2998万 | -6.57% | - | 7.57 |
08/26 | 1,032 | 1,125 | 973 | 1,040 | +3.79% | 15,201,800 | 316億9774万 | -2.16% | - | 8.02 |
08/23 | 999 | 1,002 | 982 | 1,002 | +17.61% | 2,646,500 | 305億3955万 | -6.79% | - | 7.72 |
08/22 | 900 | 902 | 852 | 852 | -7.29% | 2,552,300 | 259億6776万 | -21.91% | - | 6.57 |
08/21 | 981 | 991 | 916 | 919 | -7.73% | 3,872,600 | 279億1333万 | -17.87% | - | 7.06 |
08/20 | 1,033 | 1,096 | 985 | 996 | -0.7% | 10,029,200 | 302億5210万 | -12.01% | - | 7.65 |
08/19 | 964 | 1,015 | 938 | 1,003 | +6.7% | 2,837,200 | 304億6472万 | -12.25% | - | 7.7 |
08/16 | 952 | 996 | 938 | 940 | -1.26% | 2,457,800 | 285億5118万 | -19.45% | - | 7.22 |
08/15 | 959 | 1,000 | 936 | 952 | -3.74% | 3,644,700 | 289億1566万 | -20.53% | - | 7.31 |
08/14 | 908 | 1,043 | 908 | 989 | +7.62% | 9,254,800 | 300億3949万 | -19.4% | - | 7.6 |
08/13 | 884 | 956 | 871 | 919 | +7.61% | 7,666,500 | 279億1333万 | -27.29% | - | 7.06 |
08/12 | 952 | 976 | 820 | 854 | -10.29% | 4,298,600 | 259億3905万 | -34.46% | - | 6.56 |
08/09 | 1,013 | 1,024 | 925 | 952 | -3.15% | 2,768,200 | 289億1566万 | -28.74% | - | 7.31 |
08/08 | 1,033 | 1,085 | 975 | 983 | -5.75% | 2,842,100 | 298億5724万 | -27.29% | - | 7.55 |
08/07 | 1,110 | 1,112 | 1,034 | 1,043 | -7.29% | 2,583,000 | 316億7966万 | -23.92% | - | 8.01 |
08/06 | 1,163 | 1,167 | 1,113 | 1,125 | -2.26% | 1,560,800 | 341億7030万 | -18.83% | - | 8.64 |