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 | 2,752 | 2,784 | 2,713 | 2,756 | +1.73% | 266,900 | 190億6799万 | +2.04% | 29.2 | 6.37 |
| 12/27 | 2,750 | 2,750 | 2,681 | 2,709 | -0.84% | 134,600 | 187億4281万 | +0.41% | 28.7 | 6.26 |
| 12/26 | 2,750 | 2,753 | 2,705 | 2,732 | +0.92% | 182,800 | 189億194万 | +1.26% | 28.95 | 6.31 |
| 12/25 | 2,725 | 2,760 | 2,690 | 2,707 | -0.44% | 323,100 | 153億7511万 | +0.26% | 23.54 | 5.13 |
| 12/24 | 2,651 | 2,825 | 2,642 | 2,719 | +1.99% | 480,400 | 154億4326万 | +0.63% | 23.65 | 5.16 |
| 12/20 | 2,660 | 2,674 | 2,640 | 2,666 | +0.23% | 83,500 | 151億4224万 | -1.44% | 23.19 | 5.06 |
| 12/19 | 2,670 | 2,708 | 2,641 | 2,660 | +0.42% | 118,700 | 151億816万 | -1.74% | 23.14 | 5.05 |
| 12/18 | 2,620 | 2,684 | 2,612 | 2,649 | +0.04% | 121,800 | 150億4568万 | -2.21% | 23.04 | 5.02 |
| 12/17 | 2,626 | 2,674 | 2,615 | 2,648 | +0.72% | 157,800 | 150億4000万 | -2.32% | 23.03 | 5.02 |
| 12/16 | 2,721 | 2,735 | 2,606 | 2,629 | -2.7% | 181,500 | 149億3208万 | -2.81% | 22.87 | 4.99 |
| 12/13 | 2,720 | 2,753 | 2,677 | 2,702 | -2.45% | 306,900 | 153億4671万 | +0.15% | 23.5 | 5.12 |
| 12/12 | 2,800 | 2,838 | 2,733 | 2,770 | -3.38% | 216,100 | 147億6343万 | +2.78% | 22.61 | 4.93 |
| 12/11 | 3,050 | 3,065 | 2,802 | 2,867 | -5.38% | 367,400 | 152億8042万 | +6.34% | 23.4 | 5.1 |
| 12/10 | 3,000 | 3,065 | 2,866 | 3,030 | +3.17% | 571,400 | 161億4917万 | +12.68% | 24.73 | 5.39 |
| 12/09 | 2,730 | 2,959 | 2,700 | 2,937 | +10.21% | 585,200 | 156億5350万 | +9.55% | 23.97 | 5.23 |
| 12/06 | 2,666 | 2,698 | 2,656 | 2,665 | -0.04% | 112,300 | 142億381万 | -0.34% | 21.75 | 4.74 |
| 12/05 | 2,750 | 2,795 | 2,660 | 2,666 | -0.89% | 347,600 | 142億914万 | -0.63% | 21.76 | 4.74 |
| 12/04 | 2,661 | 2,700 | 2,656 | 2,690 | -0.07% | 193,100 | 143億3705万 | -0.52% | 21.95 | 4.79 |
| 12/03 | 2,742 | 2,772 | 2,681 | 2,692 | -1.61% | 234,300 | 143億4771万 | -1.1% | 21.97 | 4.79 |
| 12/02 | 2,663 | 2,736 | 2,650 | 2,736 | +4.11% | 134,400 | 145億8222万 | -0.26% | 22.33 | 4.87 |
| 11/29 | 2,655 | 2,686 | 2,616 | 2,628 | -1.65% | 75,200 | 140億660万 | -4.99% | 21.45 | 4.68 |
| 11/28 | 2,645 | 2,700 | 2,571 | 2,672 | +3.45% | 164,900 | 142億4111万 | -4.43% | 21.81 | 4.76 |
| 11/27 | 2,500 | 2,685 | 2,500 | 2,583 | +3.65% | 214,400 | 137億6677万 | -8.4% | 21.08 | 4.6 |
| 11/26 | 2,480 | 2,560 | 2,480 | 2,492 | -0.72% | 165,900 | 132億8176万 | -12.5% | 20.34 | 4.44 |
| 11/25 | 2,500 | 2,569 | 2,471 | 2,510 | -7% | 360,200 | 133億7769万 | -12.94% | 20.49 | 4.47 |
| 11/22 | 2,704 | 2,734 | 2,640 | 2,699 | -0.48% | 97,600 | 143億8502万 | -7.03% | 22.03 | 4.8 |
| 11/21 | 2,750 | 2,782 | 2,711 | 2,712 | -1.92% | 59,800 | 144億5430万 | -6.87% | 22.13 | 4.83 |
| 11/20 | 2,766 | 2,820 | 2,751 | 2,765 | -0.04% | 66,300 | 147億3678万 | -5.34% | 22.57 | 4.92 |
| 11/19 | 2,810 | 2,849 | 2,751 | 2,766 | -1.21% | 97,100 | 147億4211万 | -5.6% | 22.58 | 4.92 |
| 11/18 | 2,750 | 2,830 | 2,725 | 2,800 | +3.36% | 100,600 | 149億2332万 | -4.7% | 22.85 | 4.98 |
| 11/15 | 2,700 | 2,745 | 2,700 | 2,709 | +0.3% | 98,900 | 144億3831万 | -8.04% | 22.11 | 4.82 |
| 11/14 | 2,650 | 2,797 | 2,650 | 2,701 | +0.07% | 174,100 | 143億9568万 | -8.69% | 22.04 | 4.81 |
| 11/13 | 2,700 | 2,740 | 2,615 | 2,699 | +7.23% | 206,100 | 143億8502万 | -8.94% | 22.03 | 4.8 |
| 11/12 | 2,437 | 2,586 | 2,424 | 2,517 | +3.28% | 140,500 | 134億1500万 | -15.34% | 20.54 | 4.48 |
| 11/11 | 2,644 | 2,668 | 2,437 | 2,437 | -7.83% | 237,800 | 129億8862万 | -18.55% | 19.89 | 4.34 |
| 11/08 | 2,721 | 2,749 | 2,617 | 2,644 | -4.79% | 163,800 | 140億9188万 | -12.39% | 21.58 | 4.71 |
| 11/07 | 2,712 | 2,873 | 2,712 | 2,777 | +2.55% | 268,400 | 148億74万 | -8.29% | 22.66 | 4.94 |
| 11/06 | 2,770 | 2,801 | 2,705 | 2,708 | -3.73% | 128,100 | 144億3299万 | -10.66% | 22.1 | 4.82 |
| 11/05 | 2,790 | 2,865 | 2,711 | 2,813 | +1.74% | 165,500 | 149億9261万 | -7.13% | 22.96 | 5.01 |
| 11/01 | 2,901 | 2,909 | 2,700 | 2,765 | -4.29% | 261,300 | 147億3678万 | -8.6% | 22.57 | 4.92 |
| 10/31 | 2,940 | 3,015 | 2,817 | 2,889 | -9.72% | 481,400 | 153億9767万 | -4.31% | 23.58 | 5.14 |
| 10/30 | 3,150 | 3,200 | 2,780 | 3,200 | +1.91% | 668,200 | 170億5523万 | +6.49% | 26.12 | 5.7 |
| 10/29 | 3,155 | 3,200 | 3,100 | 3,140 | -2.18% | 169,700 | 167億3544万 | +5.33% | 25.63 | 5.59 |
| 10/28 | 3,420 | 3,420 | 3,185 | 3,210 | -3.46% | 215,400 | 171億852万 | +8.26% | 26.2 | 5.71 |
| 10/25 | 3,370 | 3,390 | 3,185 | 3,325 | -1.34% | 228,500 | 177億2145万 | +12.71% | 27.14 | 5.92 |
| 10/24 | 3,270 | 3,375 | 3,250 | 3,370 | +3.06% | 301,100 | 179億6129万 | +14.74% | 27.5 | 6 |
| 10/23 | 3,290 | 3,430 | 3,220 | 3,270 | -0.15% | 490,100 | 174億2831万 | +12.26% | 26.69 | 5.82 |
| 10/22 | 3,470 | 3,470 | 3,160 | 3,275 | -2.82% | 597,100 | 174億5496万 | +13.28% | 26.73 | 5.83 |
| 10/21 | 3,100 | 3,565 | 3,045 | 3,370 | +11.77% | 1,415,400 | 178億2649万 | +18.04% | 27.3 | 5.95 |
| 10/18 | 2,940 | 3,045 | 2,905 | 3,015 | +3.25% | 188,600 | 159億4862万 | +7.33% | 24.42 | 5.33 |
| 10/17 | 2,978 | 2,996 | 2,905 | 2,920 | -0.68% | 176,600 | 154億4609万 | +5.26% | 23.65 | 5.16 |
| 10/16 | 3,005 | 3,100 | 2,921 | 2,940 | -1.71% | 202,900 | 155億5189万 | +7.03% | 23.82 | 5.19 |
| 10/15 | 2,970 | 3,090 | 2,935 | 2,991 | +1.12% | 177,400 | 158億2167万 | +10.08% | 24.23 | 5.28 |
| 10/11 | 3,130 | 3,145 | 2,901 | 2,958 | -1.33% | 242,300 | 156億4711万 | +9.92% | 23.96 | 5.23 |
| 10/10 | 3,140 | 3,195 | 2,974 | 2,998 | -0.89% | 286,200 | 158億5870万 | +12.66% | 24.29 | 5.3 |
| 10/09 | 2,750 | 3,080 | 2,745 | 3,025 | +6.33% | 372,100 | 160億152万 | +15.15% | 24.5 | 5.34 |
| 10/08 | 2,772 | 2,890 | 2,650 | 2,845 | -2.64% | 576,500 | 150億4936万 | +9.97% | 23.05 | 5.03 |
| 10/07 | 3,100 | 3,390 | 2,820 | 2,922 | -2.6% | 1,113,500 | 154億5667万 | +14.36% | 23.67 | 5.16 |
| 10/04 | 3,120 | 3,230 | 2,975 | 3,000 | -2.44% | 975,600 | 158億6928万 | +19.05% | 24.3 | 5.3 |
| 10/03 | 2,845 | 3,100 | 2,820 | 3,075 | +6.4% | 547,600 | 162億6601万 | +23.99% | 24.91 | 5.43 |
| 10/02 | 2,900 | 2,968 | 2,800 | 2,890 | +0.7% | 357,500 | 152億8740万 | +18.35% | 23.41 | 5.11 |
| 10/01 | 2,641 | 2,989 | 2,632 | 2,870 | +8.18% | 536,500 | 151億8161万 | +19.04% | 23.25 | 5.07 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 2,680 | 2,717 | 2,630 | 2,653 | -2.46% | 125,900 | 141億3985万 | +11.42% | 21.65 | 4.72 |
| 09/27 | 2,630 | 2,765 | 2,627 | 2,720 | +4.53% | 235,900 | 144億9694万 | +15.21% | 22.2 | 4.84 |
| 09/26 | 2,545 | 2,640 | 2,521 | 2,602 | +2.24% | 105,400 | 138億6803万 | +11.01% | 21.24 | 4.63 |
| 09/25 | 2,705 | 2,720 | 2,545 | 2,545 | -2.3% | 174,200 | 134億6243万 | +9.32% | 20.62 | 4.5 |
| 09/24 | 2,615 | 2,695 | 2,555 | 2,605 | -4.93% | 227,800 | 137億7982万 | +12.33% | 21.1 | 4.6 |
| 09/20 | 2,800 | 2,900 | 2,665 | 2,740 | -3.35% | 396,400 | 144億9394万 | +18.72% | 22.2 | 4.84 |
| 09/19 | 2,950 | 3,075 | 2,835 | 2,835 | -4.87% | 783,800 | 149億9646万 | +23.64% | 22.96 | 5.01 |
| 09/18 | 2,775 | 3,060 | 2,665 | 2,980 | +7% | 839,200 | 157億6348万 | +30.87% | 24.14 | 5.26 |
| 09/17 | 2,995 | 3,040 | 2,735 | 2,785 | +2.39% | 799,600 | 147億3198万 | +23.67% | 22.56 | 4.92 |
| 09/13 | 2,420 | 2,725 | 2,383 | 2,720 | +14.53% | 1,142,200 | 143億8814万 | +22.3% | 22.03 | 4.8 |
| 09/12 | 2,350 | 2,485 | 2,335 | 2,375 | +7.47% | 926,400 | 125億6318万 | +7.42% | 19.24 | 4.2 |
| 09/11 | 2,128 | 2,270 | 2,110 | 2,210 | +2.91% | 177,400 | 116億9036万 | -0.09% | 17.9 | 3.9 |
| 09/10 | 2,260 | 2,260 | 2,138 | 2,148 | -4.45% | 172,000 | 113億5975万 | -3.31% | 17.4 | 3.79 |
| 09/09 | 2,300 | 2,300 | 2,128 | 2,248 | +2.39% | 218,200 | 118億8873万 | +0.25% | 18.21 | 3.97 |
| 09/06 | 2,380 | 2,420 | 2,128 | 2,195 | -6% | 455,000 | 116億1102万 | -2.44% | 17.78 | 3.88 |
| 09/05 | 2,275 | 2,500 | 2,265 | 2,335 | +5.78% | 1,006,600 | 123億5158万 | +3.36% | 18.91 | 4.12 |
| 09/04 | 2,145 | 2,233 | 2,125 | 2,208 | +2.67% | 226,400 | 116億7714万 | -2.67% | 17.88 | 3.9 |
| 09/03 | 2,033 | 2,193 | 2,028 | 2,150 | +6.83% | 277,800 | 113億7298万 | -6.15% | 17.42 | 3.8 |
| 09/02 | 2,050 | 2,075 | 2,010 | 2,013 | -1.59% | 87,200 | 106億4564万 | -13.85% | 16.3 | 3.55 |
| 08/30 | 2,073 | 2,083 | 2,018 | 2,045 | -0.12% | 115,200 | 108億1755万 | -14.36% | 16.57 | 3.61 |
| 08/29 | 2,045 | 2,075 | 2,028 | 2,048 | +1.87% | 97,200 | 108億3078万 | -16.43% | 16.59 | 3.62 |
| 08/28 | 2,025 | 2,165 | 2,003 | 2,010 | -5.19% | 351,800 | 106億3241万 | -19.89% | 16.28 | 3.55 |
| 08/27 | 2,083 | 2,268 | 2,013 | 2,120 | +0.12% | 460,800 | 112億1429万 | -17.06% | 17.17 | 3.74 |
| 08/26 | 2,150 | 2,175 | 2,080 | 2,118 | -0.12% | 120,000 | 112億106万 | -18.34% | 17.15 | 3.74 |
| 08/23 | 2,200 | 2,215 | 2,105 | 2,120 | -1.05% | 115,000 | 112億1429万 | -19.42% | 17.17 | 3.74 |
| 08/22 | 2,268 | 2,268 | 2,143 | 2,143 | -6.85% | 200,800 | 113億3331万 | -19.58% | 17.36 | 3.78 |
| 08/21 | 2,215 | 2,400 | 2,215 | 2,300 | +4.55% | 510,400 | 121億6644万 | -14.43% | 18.63 | 4.06 |
| 08/20 | 2,308 | 2,310 | 2,190 | 2,200 | -4.97% | 167,200 | 116億3747万 | -18.28% | 17.82 | 3.89 |
| 08/19 | 2,370 | 2,385 | 2,255 | 2,315 | -1.28% | 143,000 | 122億4579万 | -14.32% | 18.75 | 4.09 |
| 08/16 | 2,293 | 2,418 | 2,290 | 2,345 | -0.42% | 239,000 | 124億448万 | -13.37% | 19 | 4.14 |
| 08/15 | 2,335 | 2,423 | 2,258 | 2,355 | -3.48% | 331,800 | 124億5738万 | -12.91% | 19.08 | 4.16 |
| 08/14 | 2,348 | 2,498 | 2,285 | 2,440 | +4.05% | 537,600 | 129億701万 | -9.66% | 19.77 | 4.31 |
| 08/13 | 2,130 | 2,428 | 2,060 | 2,345 | +12.34% | 714,200 | 124億448万 | -13.05% | 19 | 4.14 |
| 08/12 | 2,355 | 2,355 | 2,053 | 2,088 | -13.02% | 447,800 | 110億4237万 | -22.66% | 16.91 | 3.69 |
| 08/09 | 2,455 | 2,520 | 2,340 | 2,400 | +0.31% | 268,800 | 126億9542万 | -11.57% | 19.44 | 4.24 |
| 08/08 | 2,438 | 2,570 | 2,380 | 2,393 | -2.64% | 427,800 | 126億5575万 | -11.81% | 19.38 | 4.23 |
| 08/07 | 2,500 | 2,595 | 2,440 | 2,458 | -7.26% | 608,600 | 129億9958万 | -9.55% | 19.91 | 4.34 |
| 08/06 | 2,515 | 2,695 | 2,455 | 2,650 | +7.83% | 730,600 | 140億1786万 | -2.57% | 21.47 | 4.68 |
