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 | 534 | 551 | 528 | 541 | +2.08% | 23,940,600 | 1437億2108万 | +5.66% | 72.4 | 2.02 |
12/27 | 535 | 536 | 521 | 530 | -0.19% | 13,750,200 | 1407億9884万 | +3.52% | 70.93 | 1.98 |
12/26 | 507 | 533 | 504 | 531 | +5.57% | 21,353,700 | 1410億6450万 | +3.71% | 71.07 | 1.98 |
12/25 | 485 | 504 | 484 | 503 | +3.71% | 16,836,100 | 1336億2607万 | -1.76% | 67.32 | 1.87 |
12/24 | 505 | 506 | 483 | 485 | -2.81% | 11,163,800 | 1288億4422万 | -5.64% | 64.91 | 1.81 |
12/20 | 493 | 500 | 480 | 499 | +2.04% | 14,294,200 | 1325億6344万 | -3.48% | 66.78 | 1.86 |
12/19 | 500 | 505 | 488 | 489 | +0.82% | 16,427,700 | 1299億685万 | -5.78% | 65.44 | 1.82 |
12/18 | 482 | 496 | 482 | 485 | 0% | 9,883,000 | 1288億4422万 | -6.91% | 64.91 | 1.81 |
12/17 | 490 | 493 | 480 | 485 | -0.21% | 8,633,200 | 1288億4422万 | -7.09% | 64.91 | 1.81 |
12/16 | 502 | 507 | 485 | 486 | -3.19% | 13,336,200 | 1291億988万 | -7.07% | 65.04 | 1.81 |
12/13 | 518 | 520 | 501 | 502 | -2.71% | 13,080,700 | 1333億6041万 | -3.83% | 67.18 | 1.87 |
12/12 | 499 | 518 | 497 | 516 | +2.38% | 17,690,800 | 1370億7963万 | -1.15% | 69.06 | 1.92 |
12/11 | 508 | 511 | 495 | 504 | -1.37% | 16,444,300 | 1338億9173万 | -3.45% | 67.45 | 1.88 |
12/10 | 515 | 521 | 509 | 511 | -0.78% | 13,662,700 | 1357億5134万 | -2.11% | 68.39 | 1.9 |
12/09 | 520 | 522 | 511 | 515 | +0.59% | 10,828,200 | 1368億1397万 | -1.15% | 68.92 | 1.92 |
12/06 | 510 | 515 | 501 | 512 | +0.2% | 13,173,200 | 1360億1699万 | -1.54% | 68.52 | 1.91 |
12/05 | 518 | 527 | 510 | 511 | -1.73% | 15,688,400 | 1357億5134万 | -1.73% | 68.39 | 1.9 |
12/04 | 520 | 524 | 512 | 520 | -1.14% | 12,601,700 | 1381億4226万 | -0.19% | 69.59 | 1.94 |
12/03 | 527 | 530 | 521 | 526 | 0% | 10,751,300 | 1397億3621万 | +0.96% | 70.4 | 1.96 |
12/02 | 521 | 530 | 519 | 526 | +0.96% | 9,100,000 | 1397億3621万 | +0.96% | 70.4 | 1.96 |
11/29 | 530 | 531 | 517 | 521 | -1.7% | 12,476,300 | 1384億792万 | 0% | 69.73 | 1.94 |
11/28 | 524 | 531 | 518 | 530 | +2.91% | 15,560,900 | 1407億9884万 | +1.15% | 70.93 | 1.98 |
11/27 | 524 | 545 | 513 | 515 | -1.72% | 31,344,900 | 1368億1397万 | -1.72% | 68.92 | 1.92 |
11/26 | 522 | 527 | 518 | 524 | -0.76% | 9,558,000 | 1392億489万 | -0.38% | 70.13 | 1.95 |
11/25 | 541 | 548 | 527 | 528 | -1.49% | 18,123,400 | 1402億6752万 | 0% | 70.66 | 1.97 |
11/22 | 540 | 558 | 529 | 536 | +0.94% | 33,920,800 | 1423億9279万 | +1.52% | 71.73 | 2 |
11/21 | 538 | 539 | 528 | 531 | -1.12% | 17,768,700 | 1410億6450万 | +0.76% | 71.07 | 1.98 |
11/20 | 547 | 551 | 532 | 537 | -1.65% | 16,006,600 | 1426億5845万 | +1.9% | 71.87 | 2 |
11/19 | 554 | 560 | 540 | 546 | -3.02% | 21,190,300 | 1450億4937万 | +3.8% | 73.07 | 2.04 |
11/18 | 563 | 574 | 556 | 563 | -0.88% | 33,341,900 | 1495億6556万 | +7.24% | 75.35 | 2.1 |
11/15 | 548 | 570 | 543 | 568 | +5.97% | 78,264,500 | 1508億9385万 | +8.6% | 76.02 | 2.12 |
11/14 | 515 | 548 | 503 | 536 | +7.2% | 60,028,200 | 1423億9279万 | +2.68% | 71.73 | 2 |
11/13 | 500 | 517 | 499 | 500 | -0.79% | 16,840,000 | 1328億2910万 | -3.85% | 66.92 | 1.86 |
11/12 | 475 | 504 | 468 | 504 | +5% | 24,752,500 | 1338億9173万 | -2.89% | 67.45 | 1.88 |
11/11 | 499 | 504 | 478 | 480 | -2.64% | 14,529,000 | 1275億1593万 | -7.51% | 64.24 | 1.79 |
11/08 | 495 | 499 | 485 | 493 | -2.38% | 11,886,000 | 1309億6949万 | -5.19% | 65.98 | 1.84 |
11/07 | 503 | 519 | 500 | 505 | +1% | 17,114,500 | 1341億5739万 | -3.07% | 67.59 | 1.88 |
11/06 | 500 | 506 | 490 | 500 | +0.2% | 11,496,100 | 1328億2910万 | -4.03% | 66.92 | 1.86 |
11/05 | 506 | 508 | 486 | 499 | +0.2% | 11,711,200 | 1325億6344万 | -4.41% | 66.78 | 1.86 |
11/01 | 505 | 514 | 486 | 498 | -1.58% | 13,800,600 | 1322億9778万 | -4.96% | 66.65 | 1.86 |
10/31 | 519 | 527 | 504 | 506 | -2.88% | 10,190,100 | 1344億2304万 | -3.62% | 67.72 | 1.89 |
10/30 | 529 | 532 | 513 | 521 | 0% | 10,597,900 | 1384億792万 | -0.95% | 69.73 | 1.94 |
10/29 | 527 | 538 | 521 | 521 | -0.95% | 11,094,200 | 1384億792万 | -0.95% | 69.73 | 1.94 |
10/28 | 556 | 557 | 520 | 526 | -4.19% | 25,166,700 | 1397億3621万 | -0.19% | 70.4 | 1.96 |
10/25 | 575 | 587 | 549 | 549 | -4.02% | 43,793,600 | 1458億4635万 | +4.17% | 73.47 | 2.05 |
10/24 | 550 | 575 | 547 | 572 | +3.62% | 22,075,200 | 1519億5649万 | +8.75% | 76.55 | 2.13 |
10/23 | 568 | 586 | 551 | 552 | -1.78% | 45,709,300 | 1466億4332万 | +5.54% | 73.88 | 2.06 |
10/22 | 568 | 574 | 553 | 562 | -1.06% | 29,340,000 | 1492億9990万 | +7.66% | 75.21 | 2.09 |
10/21 | 543 | 574 | 539 | 568 | +5.77% | 57,898,200 | 1508億9385万 | +9.23% | 76.02 | 2.12 |
10/18 | 513 | 538 | 509 | 537 | +5.09% | 19,227,300 | 1426億5845万 | +3.47% | 71.87 | 2 |
10/17 | 521 | 526 | 507 | 511 | -0.58% | 8,429,100 | 1357億5134万 | -1.73% | 68.39 | 1.9 |
10/16 | 512 | 520 | 511 | 514 | 0% | 6,100,200 | 1365億4831万 | -1.34% | 68.79 | 1.92 |
10/15 | 525 | 532 | 512 | 514 | -1.53% | 10,296,200 | 1365億4831万 | -1.15% | 68.79 | 1.92 |
10/11 | 533 | 533 | 518 | 522 | +0.19% | 10,111,900 | 1386億7358万 | +0.58% | 69.86 | 1.95 |
10/10 | 530 | 534 | 517 | 521 | -1.14% | 17,624,600 | 1384億792万 | +0.39% | 69.73 | 1.94 |
10/09 | 484 | 527 | 478 | 527 | +7.11% | 27,169,200 | 1400億187万 | +1.74% | 70.53 | 1.96 |
10/08 | 462 | 496 | 460 | 492 | +4.68% | 21,211,600 | 1307億383万 | -4.65% | 65.85 | 1.83 |
10/07 | 506 | 508 | 470 | 470 | -6.93% | 12,386,200 | 1248億5935万 | -8.56% | 62.9 | 1.75 |
10/04 | 510 | 511 | 492 | 505 | -2.13% | 13,604,200 | 1341億5739万 | -1.37% | 67.59 | 1.88 |
10/03 | 514 | 520 | 510 | 516 | -0.77% | 9,669,000 | 1370億7963万 | +1.38% | 69.06 | 1.92 |
10/02 | 518 | 534 | 512 | 520 | +1.36% | 20,805,400 | 1381億4226万 | +2.56% | 69.59 | 1.94 |
10/01 | 523 | 526 | 512 | 513 | -1.35% | 9,482,300 | 1356億4674万 | +1.58% | 68.34 | 1.9 |
09/30 | 521 | 527 | 518 | 520 | -2.8% | 8,864,700 | 1381億4226万 | +3.38% | 69.59 | 1.94 |
09/27 | 531 | 547 | 528 | 535 | 0% | 15,520,600 | 1421億2713万 | +7% | 71.6 | 1.99 |
09/26 | 518 | 537 | 513 | 535 | +3.68% | 15,795,700 | 1421億2713万 | +7.65% | 71.6 | 1.99 |
09/25 | 529 | 530 | 511 | 516 | -3.37% | 14,995,400 | 1370億7963万 | +4.24% | 69.06 | 1.92 |
09/24 | 538 | 541 | 527 | 534 | -1.84% | 13,298,300 | 1418億6147万 | +8.32% | 71.47 | 1.99 |
09/20 | 551 | 554 | 537 | 544 | +2.45% | 32,930,800 | 1445億1806万 | +11.02% | 72.81 | 2.03 |
09/19 | 530 | 547 | 522 | 531 | +2.51% | 29,751,000 | 1216億6197万 | +9.03% | 61.29 | 1.71 |
09/18 | 513 | 520 | 508 | 518 | +2.17% | 14,195,200 | 1186億8343万 | +7.02% | 59.79 | 1.67 |
09/17 | 523 | 526 | 507 | 507 | -3.06% | 15,200,400 | 1161億6313万 | +5.41% | 58.52 | 1.63 |
09/13 | 525 | 536 | 518 | 523 | +0.77% | 18,374,000 | 1198億2902万 | +9.64% | 60.37 | 1.68 |
09/12 | 538 | 539 | 519 | 519 | -4.24% | 24,972,600 | 1189億1255万 | +9.03% | 59.91 | 1.67 |
09/11 | 552 | 555 | 532 | 542 | +0.18% | 36,855,700 | 1241億8228万 | +14.11% | 62.56 | 1.74 |
09/10 | 550 | 586 | 536 | 541 | -2.17% | 72,626,600 | 1239億5316万 | +14.38% | 62.44 | 1.74 |
09/09 | 545 | 553 | 534 | 553 | +16.91% | 67,890,000 | 1267億258万 | +16.91% | 63.83 | 1.78 |
09/06 | 501 | 504 | 470 | 473 | -7.25% | 29,754,500 | 1083億7309万 | 0% | 54.6 | 1.52 |
09/05 | 521 | 522 | 497 | 510 | -1.92% | 31,284,500 | 1168億5048万 | +7.37% | 58.87 | 1.64 |
09/04 | 489 | 530 | 484 | 520 | +7.22% | 51,785,300 | 1191億4167万 | +9.94% | 60.02 | 1.67 |
09/03 | 495 | 511 | 474 | 485 | -0.41% | 52,989,700 | 1111億2252万 | +2.97% | 55.98 | 1.56 |
09/02 | 441 | 494 | 440 | 487 | +14.05% | 71,968,900 | 1115億8075万 | +3.4% | 56.21 | 1.57 |
08/30 | 444 | 449 | 426 | 427 | -2.06% | 11,224,100 | 978億3364万 | -9.15% | 49.29 | 1.37 |
08/29 | 438 | 447 | 431 | 436 | +1.16% | 12,919,000 | 998億9570万 | -7.82% | 50.33 | 1.4 |
08/28 | 432 | 443 | 426 | 431 | -4.22% | 14,975,800 | 987億5011万 | -9.45% | 49.75 | 1.39 |
08/27 | 462 | 463 | 448 | 450 | -3.02% | 17,110,300 | 1031億337万 | -6.25% | 51.94 | 1.45 |
08/26 | 464 | 474 | 457 | 464 | 0% | 14,528,600 | 1063億1103万 | -3.93% | 53.56 | 1.49 |
08/23 | 477 | 480 | 460 | 464 | -0.22% | 24,141,700 | 1063億1103万 | -4.92% | 53.56 | 1.49 |
08/22 | 453 | 483 | 446 | 465 | +2.88% | 51,242,900 | 1065億4014万 | -5.49% | 53.67 | 1.49 |
08/21 | 475 | 479 | 446 | 452 | -4.24% | 41,500,900 | 1035億6160万 | -9.05% | 52.17 | 1.45 |
08/20 | 467 | 496 | 457 | 472 | +1.07% | 42,436,400 | 1081億4397万 | -5.79% | 54.48 | 1.52 |
08/19 | 477 | 484 | 457 | 467 | -2.91% | 38,041,400 | 1069億9838万 | -7.71% | 53.9 | 1.5 |
08/16 | 445 | 488 | 441 | 481 | +6.18% | 41,303,200 | 1102億604万 | -5.87% | 55.52 | 1.55 |
08/15 | 452 | 467 | 445 | 453 | -3.21% | 24,152,900 | 1037億9072万 | -12.04% | 52.29 | 1.46 |
08/14 | 454 | 479 | 448 | 468 | +6.85% | 60,220,900 | 1072億2750万 | -9.83% | 54.02 | 1.5 |
08/13 | 425 | 443 | 405 | 438 | +6.05% | 37,056,000 | 1003億5394万 | -16.25% | 50.56 | 1.41 |
08/12 | 435 | 447 | 409 | 413 | -14.49% | 51,402,900 | 946億2598万 | -21.63% | 47.67 | 1.33 |
08/09 | 500 | 508 | 472 | 483 | -1.43% | 18,221,700 | 1106億6428万 | -9.21% | 55.75 | 1.55 |
08/08 | 502 | 518 | 483 | 490 | -4.67% | 30,444,300 | 1122億6811万 | -8.24% | 56.56 | 1.58 |
08/07 | 520 | 531 | 513 | 514 | -4.81% | 22,943,000 | 1177億6696万 | -3.56% | 59.33 | 1.65 |
08/06 | 542 | 555 | 512 | 540 | +0.19% | 41,632,000 | 1237億2404万 | +1.69% | 62.33 | 1.74 |