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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2013 |
| 12/30 | 894 | 900 | 890 | 900 | +1.12% | 193,000 | 1187億9666万 | +0.22% | 12.34 | 0.83 |
| 12/27 | 888 | 890 | 878 | 890 | +0.91% | 252,500 | 1174億7670万 | -1% | 12.21 | 0.82 |
| 12/26 | 872 | 884 | 870 | 882 | +0.68% | 213,500 | 1164億2073万 | -2% | 12.1 | 0.81 |
| 12/25 | 882 | 882 | 868 | 876 | -0.45% | 385,000 | 1156億2875万 | -2.77% | 12.02 | 0.8 |
| 12/24 | 878 | 888 | 874 | 880 | +1.15% | 375,000 | 1161億5674万 | -2.44% | 12.07 | 0.81 |
| 12/20 | 864 | 874 | 864 | 870 | +0.46% | 239,500 | 1148億3678万 | -3.76% | 11.93 | 0.8 |
| 12/19 | 882 | 884 | 864 | 866 | -0.92% | 316,500 | 1143億879万 | -4.42% | 11.88 | 0.79 |
| 12/18 | 874 | 884 | 874 | 874 | -1.35% | 361,500 | 1153億6476万 | -3.64% | 11.99 | 0.8 |
| 12/17 | 882 | 892 | 882 | 886 | +0.91% | 338,000 | 1169億4872万 | -2.42% | 12.15 | 0.81 |
| 12/16 | 888 | 892 | 876 | 878 | -0.9% | 200,000 | 1158億9275万 | -3.3% | 12.04 | 0.8 |
| 12/13 | 888 | 896 | 880 | 886 | -1.99% | 639,000 | 1169億4872万 | -2.53% | 12.15 | 0.81 |
| 12/12 | 916 | 916 | 902 | 904 | -0.88% | 194,000 | 1193億2465万 | -0.44% | 12.4 | 0.83 |
| 12/11 | 910 | 920 | 910 | 912 | -0.65% | 225,000 | 1203億8062万 | +0.55% | 12.51 | 0.84 |
| 12/10 | 910 | 920 | 900 | 918 | +1.1% | 305,500 | 1211億7260万 | +1.32% | 12.59 | 0.84 |
| 12/09 | 904 | 912 | 902 | 908 | +0.89% | 208,500 | 1198億5263万 | +0.44% | 12.45 | 0.83 |
| 12/06 | 898 | 908 | 896 | 900 | +0.45% | 233,500 | 1187億9666万 | -0.22% | 12.34 | 0.83 |
| 12/05 | 902 | 912 | 896 | 896 | -1.1% | 279,500 | 1182億6868万 | -0.55% | 12.29 | 0.82 |
| 12/04 | 914 | 924 | 906 | 906 | -1.09% | 311,500 | 1195億8864万 | +0.55% | 12.43 | 0.83 |
| 12/03 | 928 | 928 | 916 | 916 | -0.87% | 233,000 | 1209億860万 | +1.78% | 12.56 | 0.84 |
| 12/02 | 916 | 930 | 914 | 924 | +1.09% | 192,000 | 1219億6458万 | +2.78% | 12.67 | 0.85 |
| 11/29 | 906 | 920 | 902 | 914 | +0.22% | 204,500 | 1206億4461万 | +2.01% | 12.54 | 0.84 |
| 11/28 | 918 | 918 | 904 | 912 | +0.44% | 119,500 | 1203億8062万 | +1.9% | 12.51 | 0.84 |
| 11/27 | 912 | 916 | 904 | 908 | -1.09% | 137,000 | 1198億5263万 | +1.57% | 12.45 | 0.83 |
| 11/26 | 920 | 922 | 914 | 918 | -0.86% | 122,500 | 1211億7260万 | +2.8% | 12.59 | 0.84 |
| 11/25 | 920 | 926 | 916 | 926 | +1.09% | 133,500 | 1222億2857万 | +3.7% | 12.7 | 0.85 |
| 11/22 | 924 | 924 | 912 | 916 | -0.87% | 161,500 | 1209億860万 | +2.81% | 12.56 | 0.84 |
| 11/21 | 912 | 930 | 912 | 924 | +1.32% | 243,000 | 1219億6458万 | +3.82% | 12.67 | 0.85 |
| 11/20 | 906 | 914 | 900 | 912 | +0.66% | 245,000 | 1203億8062万 | +2.59% | 12.51 | 0.84 |
| 11/19 | 906 | 916 | 904 | 906 | -0.88% | 83,000 | 1195億8864万 | +1.91% | 12.43 | 0.83 |
| 11/18 | 926 | 926 | 910 | 914 | -0.65% | 113,500 | 1206億4461万 | +2.93% | 12.54 | 0.84 |
| 11/15 | 904 | 924 | 900 | 920 | +2.22% | 469,500 | 1214億3659万 | +3.72% | 12.62 | 0.84 |
| 11/14 | 890 | 900 | 888 | 900 | +1.12% | 249,000 | 1187億9666万 | +1.58% | 12.34 | 0.83 |
| 11/13 | 896 | 900 | 890 | 890 | -1.11% | 106,500 | 1174億7670万 | +0.56% | 12.21 | 0.82 |
| 11/12 | 882 | 900 | 882 | 900 | +1.58% | 180,000 | 1187億9666万 | +1.93% | 12.34 | 0.83 |
| 11/11 | 880 | 898 | 880 | 886 | +1.84% | 219,500 | 1169億4872万 | +0.45% | 12.15 | 0.81 |
| 11/08 | 862 | 876 | 862 | 870 | -0.91% | 98,500 | 1148億3678万 | -1.25% | 11.93 | 0.8 |
| 11/07 | 880 | 882 | 870 | 878 | -0.23% | 175,000 | 1158億9275万 | -0.34% | 12.04 | 0.8 |
| 11/06 | 860 | 884 | 860 | 880 | +1.62% | 165,500 | 1161億5674万 | -0.11% | 12.07 | 0.81 |
| 11/05 | 874 | 878 | 860 | 866 | 0% | 142,500 | 1143億879万 | -1.7% | 11.88 | 0.79 |
| 11/01 | 890 | 890 | 860 | 866 | -2.48% | 243,000 | 1143億879万 | -1.81% | 11.88 | 0.79 |
| 10/31 | 898 | 898 | 884 | 888 | -0.89% | 176,000 | 1172億1271万 | +0.57% | 12.18 | 0.81 |
| 10/30 | 884 | 896 | 880 | 896 | +2.28% | 195,000 | 1182億6868万 | +1.47% | 12.29 | 0.82 |
| 10/29 | 868 | 884 | 868 | 876 | -0.45% | 125,500 | 1156億2875万 | -0.79% | 12.02 | 0.8 |
| 10/28 | 866 | 880 | 866 | 880 | +1.62% | 100,500 | 1161億5674万 | -0.34% | 12.07 | 0.81 |
| 10/25 | 886 | 886 | 866 | 866 | -1.81% | 221,000 | 1143億879万 | -1.81% | 11.88 | 0.79 |
| 10/24 | 872 | 884 | 862 | 882 | +0.46% | 178,000 | 1164億2073万 | 0% | 12.1 | 0.81 |
| 10/23 | 900 | 906 | 878 | 878 | -2.23% | 188,500 | 1158億9275万 | -0.11% | 12.04 | 0.8 |
| 10/22 | 896 | 898 | 892 | 898 | 0% | 89,500 | 1185億3267万 | +2.39% | 12.32 | 0.82 |
| 10/21 | 892 | 898 | 884 | 898 | +0.67% | 148,000 | 1185億3267万 | +2.75% | 12.32 | 0.82 |
| 10/18 | 894 | 896 | 890 | 892 | -0.22% | 106,500 | 1177億4069万 | +2.53% | 12.23 | 0.82 |
| 10/17 | 896 | 900 | 890 | 894 | 0% | 192,000 | 1180億469万 | +3% | 12.26 | 0.82 |
| 10/16 | 910 | 910 | 890 | 894 | -2.4% | 165,500 | 1180億469万 | +3.35% | 12.26 | 0.82 |
| 10/15 | 894 | 918 | 894 | 916 | +3.62% | 349,000 | 1209億860万 | +6.26% | 12.56 | 0.84 |
| 10/11 | 890 | 894 | 880 | 884 | 0% | 233,500 | 1166億8472万 | +3.03% | 12.13 | 0.81 |
| 10/10 | 886 | 890 | 880 | 884 | -0.23% | 169,500 | 1166億8472万 | +3.27% | 12.13 | 0.81 |
| 10/09 | 866 | 888 | 864 | 886 | +1.14% | 244,500 | 1169億4872万 | +3.87% | 12.15 | 0.81 |
| 10/08 | 850 | 878 | 850 | 876 | +3.3% | 197,500 | 1156億2875万 | +3.06% | 12.02 | 0.8 |
| 10/07 | 860 | 862 | 848 | 848 | -1.62% | 138,000 | 1119億3286万 | +0.24% | 11.63 | 0.78 |
| 10/04 | 864 | 870 | 856 | 862 | -0.92% | 141,000 | 1137億8080万 | +2.01% | 11.82 | 0.79 |
| 10/03 | 872 | 876 | 870 | 870 | -0.46% | 160,000 | 1148億3678万 | +3.08% | 11.93 | 0.8 |
| 10/02 | 884 | 884 | 866 | 874 | -0.46% | 246,000 | 1153億6476万 | +3.68% | 11.99 | 0.8 |
| 10/01 | 874 | 888 | 874 | 878 | +0.46% | 165,500 | 1158億9275万 | +4.4% | 12.04 | 0.8 |
| 09/30 | 882 | 886 | 872 | 874 | -1.8% | 182,000 | 1153億6476万 | +4.05% | 11.99 | 0.8 |
| 09/27 | 898 | 898 | 882 | 890 | -0.89% | 153,500 | 1174億7670万 | +6.21% | 12.21 | 0.82 |
| 09/26 | 892 | 908 | 872 | 898 | +1.13% | 259,000 | 1185億3267万 | +7.54% | 12.32 | 0.82 |
| 09/25 | 884 | 890 | 864 | 888 | +0.68% | 332,000 | 1172億1271万 | +6.73% | 12.18 | 0.81 |
| 09/24 | 878 | 900 | 878 | 882 | +0.68% | 512,500 | 1164億2073万 | +6.39% | 12.1 | 0.81 |
| 09/20 | 868 | 878 | 862 | 876 | +0.92% | 206,000 | 1156億2875万 | +5.93% | 12.02 | 0.8 |
| 09/19 | 860 | 868 | 850 | 868 | +2.36% | 233,500 | 1145億7278万 | +5.08% | 11.91 | 0.8 |
| 09/18 | 832 | 858 | 832 | 848 | +3.16% | 392,000 | 1119億3286万 | +2.79% | 11.63 | 0.78 |
| 09/17 | 820 | 828 | 818 | 822 | +0.24% | 170,500 | 1085億95万 | -0.48% | 11.28 | 0.75 |
| 09/13 | 826 | 828 | 816 | 820 | +0.24% | 419,000 | 1082億3696万 | -0.97% | 11.25 | 0.75 |
| 09/12 | 816 | 822 | 814 | 818 | +0.49% | 214,500 | 1079億7297万 | -1.33% | 11.22 | 0.75 |
| 09/11 | 830 | 832 | 810 | 814 | -1.21% | 238,500 | 1074億4498万 | -2.16% | 11.17 | 0.75 |
| 09/10 | 826 | 832 | 820 | 824 | -0.48% | 209,000 | 1087億6495万 | -1.2% | 11.3 | 0.76 |
| 09/09 | 850 | 854 | 822 | 828 | +0.24% | 243,500 | 1092億9293万 | -1.19% | 11.36 | 0.76 |
| 09/06 | 824 | 836 | 814 | 826 | +0.73% | 234,500 | 1090億2894万 | -1.78% | 11.33 | 0.76 |
| 09/05 | 830 | 840 | 814 | 820 | -0.24% | 149,000 | 1082億3696万 | -2.73% | 11.25 | 0.75 |
| 09/04 | 806 | 826 | 806 | 822 | +0.49% | 105,500 | 1085億95万 | -2.84% | 11.28 | 0.75 |
| 09/03 | 810 | 824 | 810 | 818 | +2.51% | 104,000 | 1079億7297万 | -3.42% | 11.22 | 0.75 |
| 09/02 | 804 | 808 | 796 | 798 | +0.5% | 149,500 | 1053億3304万 | -5.9% | 10.95 | 0.73 |
| 08/30 | 816 | 820 | 794 | 794 | -2.7% | 203,500 | 1048億506万 | -6.48% | 10.89 | 0.73 |
| 08/29 | 822 | 830 | 810 | 816 | -0.73% | 165,000 | 1077億897万 | -4.23% | 11.19 | 0.75 |
| 08/28 | 820 | 840 | 818 | 822 | -2.84% | 227,000 | 1085億95万 | -3.75% | 11.28 | 0.75 |
| 08/27 | 842 | 850 | 840 | 846 | +0.95% | 173,500 | 1116億6886万 | -1.17% | 11.61 | 0.78 |
| 08/26 | 850 | 854 | 836 | 838 | -0.95% | 97,000 | 1106億1289万 | -2.33% | 11.5 | 0.77 |
| 08/23 | 858 | 858 | 842 | 846 | +0.71% | 179,500 | 1116億6886万 | -1.51% | 11.61 | 0.78 |
| 08/22 | 818 | 846 | 814 | 840 | +3.19% | 184,000 | 1108億7689万 | -2.21% | 11.52 | 0.77 |
| 08/21 | 818 | 826 | 812 | 814 | -0.49% | 121,000 | 1074億4498万 | -5.46% | 11.17 | 0.75 |
| 08/20 | 814 | 834 | 812 | 818 | +0.25% | 229,000 | 1079億7297万 | -5.21% | 11.22 | 0.75 |
| 08/19 | 820 | 824 | 810 | 816 | -1.21% | 234,000 | 1077億897万 | -5.56% | 11.19 | 0.75 |
| 08/16 | 828 | 836 | 824 | 826 | -1.43% | 227,500 | 1090億2894万 | -4.62% | 11.33 | 0.76 |
| 08/15 | 848 | 850 | 836 | 838 | -3.01% | 209,500 | 1106億1289万 | -3.34% | 11.5 | 0.77 |
| 08/14 | 874 | 874 | 852 | 864 | -1.14% | 193,500 | 1140億4480万 | -0.35% | 11.85 | 0.79 |
| 08/13 | 866 | 874 | 856 | 874 | +1.86% | 135,000 | 1153億6476万 | +0.92% | 11.99 | 0.8 |
| 08/12 | 856 | 870 | 848 | 858 | +0.23% | 187,500 | 1132億5282万 | -0.69% | 11.77 | 0.79 |
| 08/09 | 872 | 878 | 848 | 856 | -1.83% | 291,000 | 1129億8883万 | -0.93% | 11.74 | 0.78 |
| 08/08 | 874 | 894 | 872 | 872 | -1.13% | 152,500 | 1151億77万 | +1.16% | 11.96 | 0.8 |
| 08/07 | 904 | 906 | 880 | 882 | -3.92% | 530,500 | 1164億2073万 | +2.56% | 12.1 | 0.81 |
| 08/06 | 890 | 920 | 886 | 918 | +2.91% | 456,000 | 1211億7260万 | +7.12% | 12.59 | 0.84 |
