株価チャート
2013/05/17~2013/12/30
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 | 345 | 345 | 342 | 342 | -1.72% | 8,000 | 13億7894万 | +3.01% | 13.43 | 0.73 |
12/27 | 348 | 348 | 340 | 348 | 0% | 13,000 | 14億313万 | +5.14% | 13.67 | 0.74 |
12/26 | 348 | 348 | 348 | 348 | +2.35% | 1,000 | 14億313万 | +5.45% | 13.67 | 0.74 |
12/25 | 340 | 340 | 340 | 340 | +1.49% | 12,000 | 13億7088万 | +3.34% | 13.36 | 0.72 |
12/24 | 335 | 335 | 335 | 335 | +1.52% | 4,000 | 13億5072万 | +1.82% | 13.16 | 0.71 |
12/19 | 330 | 330 | 330 | 330 | 0% | 7,000 | 13億3056万 | +0.61% | 12.96 | 0.7 |
12/18 | 330 | 330 | 330 | 330 | 0% | 2,000 | 13億3056万 | +0.61% | 12.96 | 0.7 |
12/17 | 330 | 330 | 330 | 330 | -1.49% | 1,000 | 13億3056万 | +0.61% | 12.96 | 0.7 |
12/16 | 335 | 335 | 335 | 335 | +2.13% | 2,000 | 13億5072万 | +2.13% | 13.16 | 0.71 |
12/13 | 328 | 328 | 328 | 328 | 0% | 1,000 | 13億2249万 | 0% | 12.88 | 0.7 |
12/11 | 328 | 328 | 328 | 328 | -2.38% | 1,000 | 13億2249万 | 0% | 12.88 | 0.7 |
12/09 | 336 | 336 | 336 | 336 | +0.3% | 1,000 | 13億5475万 | +2.44% | 13.2 | 0.71 |
12/06 | 335 | 335 | 335 | 335 | +1.21% | 1,000 | 13億5072万 | +2.45% | 13.16 | 0.71 |
12/05 | 331 | 331 | 331 | 331 | 0% | 2,000 | 13億3459万 | +1.22% | 13 | 0.7 |
12/04 | 328 | 331 | 328 | 331 | 0% | 6,000 | 13億3459万 | +1.53% | 13 | 0.7 |
12/03 | 331 | 331 | 331 | 331 | -1.49% | 1,000 | 13億3459万 | +1.85% | 13 | 0.7 |
12/02 | 332 | 336 | 332 | 336 | +2.13% | 2,000 | 13億5475万 | +3.38% | 13.2 | 0.71 |
11/29 | 329 | 329 | 329 | 329 | +0.3% | 1,000 | 13億2652万 | +1.54% | 12.92 | 0.7 |
11/28 | 340 | 340 | 328 | 328 | -3.24% | 7,000 | 13億2249万 | +1.55% | 12.88 | 0.7 |
11/27 | 332 | 340 | 332 | 339 | +2.73% | 15,000 | 13億6684万 | +4.95% | 13.32 | 0.72 |
11/26 | 330 | 340 | 328 | 330 | +1.54% | 8,000 | 13億3056万 | +2.48% | 12.96 | 0.7 |
11/25 | 325 | 325 | 323 | 325 | +1.88% | 5,000 | 13億1040万 | +0.93% | 12.77 | 0.69 |
11/22 | 319 | 319 | 319 | 319 | +0.31% | 1,000 | 12億8620万 | -1.24% | 12.53 | 0.68 |
11/21 | 318 | 318 | 318 | 318 | 0% | 1,000 | 12億8217万 | -1.85% | 12.49 | 0.68 |
11/19 | 321 | 321 | 318 | 318 | -1.55% | 2,000 | 12億8217万 | -2.15% | 12.49 | 0.68 |
11/18 | 323 | 324 | 323 | 323 | -1.22% | 10,000 | 13億233万 | -0.62% | 12.69 | 0.69 |
11/15 | 323 | 327 | 323 | 327 | +1.24% | 8,000 | 13億1846万 | +0.62% | 12.84 | 0.7 |
11/14 | 323 | 323 | 323 | 323 | -1.52% | 2,000 | 13億233万 | -0.62% | 12.69 | 0.69 |
11/12 | 323 | 328 | 322 | 328 | +2.18% | 6,000 | 13億2249万 | +1.23% | 12.88 | 0.7 |
11/11 | 329 | 329 | 320 | 321 | 0% | 4,000 | 12億9427万 | -0.93% | 12.61 | 0.68 |
11/06 | 325 | 325 | 320 | 321 | -2.73% | 6,000 | 12億9427万 | -0.93% | 12.61 | 0.68 |
11/05 | 331 | 331 | 330 | 330 | 0% | 5,000 | 13億3056万 | +1.54% | 12.96 | 0.7 |
10/31 | 332 | 332 | 329 | 330 | -2.94% | 8,000 | 13億3056万 | +1.54% | 12.96 | 0.7 |
10/25 | 337 | 340 | 337 | 340 | +5.92% | 2,000 | 13億7088万 | +4.62% | 13.36 | 0.72 |
10/23 | 325 | 325 | 321 | 321 | -1.23% | 2,000 | 12億9427万 | -0.93% | 12.61 | 0.68 |
10/22 | 319 | 326 | 319 | 325 | +1.88% | 5,000 | 13億1040万 | 0% | 12.77 | 0.69 |
10/21 | 319 | 319 | 319 | 319 | -0.31% | 1,000 | 12億8620万 | -2.15% | 12.53 | 0.68 |
10/17 | 313 | 320 | 313 | 320 | +1.27% | 5,000 | 12億9024万 | -2.14% | 12.57 | 0.68 |
10/16 | 314 | 316 | 313 | 316 | -1.25% | 4,000 | 12億7411万 | -3.36% | 12.41 | 0.67 |
10/11 | 315 | 320 | 315 | 320 | +0.31% | 2,000 | 12億9024万 | -2.14% | 12.57 | 0.68 |
10/09 | 319 | 319 | 319 | 319 | +2.57% | 1,000 | 12億8620万 | -2.15% | 12.53 | 0.68 |
10/08 | 311 | 312 | 311 | 311 | -1.27% | 7,000 | 12億5395万 | -4.6% | 12.22 | 0.66 |
10/07 | 315 | 315 | 315 | 315 | 0% | 2,000 | 12億7008万 | -3.37% | 12.37 | 0.67 |
10/04 | 323 | 326 | 315 | 315 | -3.67% | 13,000 | 12億7008万 | -3.37% | 12.37 | 0.67 |
10/03 | 324 | 328 | 323 | 327 | -0.91% | 85,000 | 13億1846万 | 0% | 12.84 | 0.7 |
10/02 | 327 | 335 | 327 | 330 | -2.94% | 6,000 | 13億3056万 | +0.61% | 12.96 | 0.7 |
10/01 | 340 | 340 | 340 | 340 | +0.29% | 1,000 | 13億7088万 | +3.66% | 13.36 | 0.72 |
09/25 | 339 | 339 | 339 | 339 | -0.88% | 1,000 | 13億6684万 | +3.35% | 13.32 | 0.72 |
09/24 | 320 | 342 | 318 | 342 | +7.21% | 6,000 | 13億7894万 | +4.91% | 13.43 | 0.73 |
09/19 | 317 | 319 | 317 | 319 | -1.85% | 2,000 | 12億8620万 | -2.15% | 12.53 | 0.68 |
09/13 | 325 | 325 | 325 | 325 | +2.2% | 1,000 | 13億1040万 | 0% | 12.77 | 0.69 |
09/12 | 318 | 318 | 318 | 318 | 0% | 2,000 | 12億8217万 | -2.15% | 12.49 | 0.68 |
09/11 | 318 | 318 | 318 | 318 | -1.85% | 2,000 | 12億8217万 | -2.15% | 12.49 | 0.68 |
09/10 | 323 | 324 | 323 | 324 | -1.22% | 7,000 | 13億636万 | -0.61% | 12.73 | 0.69 |
09/09 | 328 | 328 | 328 | 328 | 0% | 1,000 | 13億2249万 | +0.31% | 12.88 | 0.7 |
09/06 | 319 | 328 | 319 | 328 | +0.92% | 7,000 | 13億2249万 | +0.31% | 12.88 | 0.7 |
09/05 | 331 | 331 | 315 | 325 | -1.81% | 7,000 | 13億1040万 | -0.91% | 12.77 | 0.69 |
09/04 | 329 | 339 | 329 | 331 | +2.16% | 5,000 | 13億3459万 | +0.61% | 13 | 0.7 |
09/02 | 321 | 329 | 315 | 324 | -6.09% | 6,000 | 13億636万 | -1.22% | 12.73 | 0.69 |
08/30 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | 13億9104万 | +5.18% | 13.55 | 0.73 |
08/29 | 357 | 357 | 350 | 350 | +2.34% | 5,000 | 14億1120万 | +7.03% | 13.75 | 0.74 |
08/28 | 333 | 362 | 332 | 342 | +6.88% | 21,000 | 13億7894万 | +5.56% | 13.43 | 0.73 |
08/27 | 302 | 320 | 302 | 320 | +3.23% | 4,000 | 12億9024万 | -0.62% | 12.57 | 0.68 |
08/26 | 310 | 310 | 310 | 310 | +0.32% | 30,000 | 12億4992万 | -3.43% | 12.18 | 0.66 |
08/23 | 308 | 309 | 308 | 309 | 0% | 2,000 | 12億4588万 | -3.44% | 12.14 | 0.66 |
08/22 | 309 | 309 | 309 | 309 | 0% | 1,000 | 12億4588万 | -3.74% | 12.14 | 0.66 |
08/21 | 312 | 312 | 309 | 309 | -7.21% | 2,000 | 12億4588万 | -3.74% | 12.14 | 0.66 |
08/13 | 333 | 333 | 333 | 333 | 0% | 12,000 | 13億4265万 | +3.74% | 13.08 | 0.71 |
08/07 | 333 | 333 | 333 | 333 | -2.06% | 1,000 | 13億4265万 | +3.74% | 13.08 | 0.71 |
08/06 | 343 | 343 | 340 | 340 | 0% | 6,000 | 13億7088万 | +5.92% | 13.36 | 0.72 |
08/05 | 340 | 340 | 340 | 340 | +3.34% | 1,000 | 13億7088万 | +6.25% | 13.36 | 0.72 |
07/31 | 318 | 329 | 311 | 329 | +6.13% | 3,000 | 13億2652万 | +2.81% | 12.92 | 0.7 |
07/29 | 311 | 311 | 310 | 310 | -4.91% | 2,000 | 12億4992万 | -3.43% | 12.18 | 0.66 |
07/25 | 326 | 326 | 326 | 326 | +5.16% | 1,000 | 13億1443万 | +0.93% | 12.81 | 0.69 |
07/24 | 330 | 330 | 310 | 310 | -3.13% | 4,000 | 12億4992万 | -4.32% | 12.18 | 0.66 |
07/23 | 321 | 321 | 320 | 320 | 0% | 2,000 | 12億9024万 | -1.84% | 12.57 | 0.68 |
07/22 | 340 | 340 | 320 | 320 | -5.88% | 5,000 | 12億9024万 | -2.44% | 12.57 | 0.68 |
07/19 | 340 | 340 | 340 | 340 | 0% | 7,000 | 13億7088万 | +3.03% | 13.36 | 0.72 |
07/08 | 346 | 353 | 340 | 340 | +0.29% | 6,000 | 13億7088万 | +2.41% | 13.36 | 0.72 |
07/05 | 339 | 339 | 339 | 339 | 0% | 2,000 | 13億6684万 | +1.8% | 13.32 | 0.72 |
06/27 | 335 | 339 | 335 | 339 | -2.02% | 2,000 | 13億6684万 | +1.19% | 13.4 | 0.73 |
06/25 | 346 | 346 | 346 | 346 | +10.19% | 1,000 | 13億9507万 | +2.98% | 13.67 | 0.74 |
06/21 | 320 | 320 | 310 | 314 | -4.27% | 10,000 | 12億6604万 | -6.82% | 12.41 | 0.67 |
06/20 | 322 | 328 | 322 | 328 | +5.81% | 2,000 | 13億2249万 | -3.53% | 12.96 | 0.7 |
06/19 | 310 | 310 | 310 | 310 | +4.73% | 1,000 | 12億4992万 | -9.36% | 12.25 | 0.66 |
06/14 | 296 | 296 | 296 | 296 | +5.34% | 1,000 | 11億9347万 | -13.95% | 11.7 | 0.63 |
06/12 | 281 | 281 | 281 | 281 | -3.1% | 2,000 | 11億3299万 | -19.25% | 11.1 | 0.6 |
06/07 | 290 | 290 | 271 | 290 | -1.69% | 10,000 | 11億6928万 | -17.61% | 11.46 | 0.62 |
06/06 | 295 | 295 | 295 | 295 | -7.23% | 6,000 | 11億8944万 | -16.9% | 11.66 | 0.63 |
06/05 | 318 | 318 | 318 | 318 | 0% | 2,000 | 12億8217万 | -10.92% | 12.57 | 0.68 |
06/04 | 318 | 318 | 318 | 318 | -1.24% | 3,000 | 12億8217万 | -11.42% | 12.57 | 0.68 |
05/30 | 322 | 322 | 322 | 322 | -1.83% | 1,000 | 12億9830万 | -10.8% | 12.73 | 0.69 |
05/28 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 13億2249万 | -9.39% | 12.96 | 0.7 |
05/27 | 312 | 320 | 312 | 320 | -2.44% | 4,000 | 12億9024万 | -11.85% | 12.65 | 0.68 |
05/24 | 328 | 328 | 328 | 328 | -3.53% | 4,000 | 13億2249万 | -10.14% | 12.96 | 0.7 |
05/23 | 348 | 348 | 340 | 340 | -4.23% | 5,000 | 13億7088万 | -7.36% | 13.44 | 0.73 |
05/22 | 357 | 357 | 355 | 355 | -0.56% | 5,000 | 14億3136万 | -3.53% | 14.03 | 0.76 |
05/21 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | 14億3942万 | -3.51% | 14.11 | 0.76 |
05/20 | 355 | 358 | 355 | 358 | -0.56% | 10,000 | 14億4345万 | -3.76% | 14.15 | 0.77 |
05/17 | 358 | 360 | 358 | 360 | +0.56% | 2,000 | 14億5152万 | -4.26% | 14.23 | 0.77 |