株価チャート
2013/08/01~2013/12/25
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 |
---|
2014 | 1/1, 株式分割 1→100 |
2013 |
12/25 | 679 | 733 | 658 | 698 | +2.2% | 160,500 | 57億6897万 | -14.98% | - | 3.63 |
12/24 | 695 | 705 | 680 | 683 | -9.05% | 183,400 | 56億4499万 | -17.51% | - | 3.55 |
12/20 | 750 | 759 | 741 | 751 | 0% | 79,500 | 62億701万 | -10.17% | - | 3.91 |
12/19 | 765 | 775 | 751 | 751 | -1.7% | 47,600 | 62億701万 | -10.81% | - | 3.91 |
12/18 | 775 | 778 | 760 | 764 | -2.18% | 46,300 | 63億1446万 | -9.91% | - | 3.98 |
12/17 | 766 | 793 | 762 | 781 | +0.13% | 57,800 | 64億5496万 | -8.55% | - | 4.06 |
12/16 | 791 | 794 | 780 | 780 | -2.38% | 69,300 | 64億4670万 | -9.09% | - | 4.06 |
12/13 | 794 | 805 | 791 | 799 | -0.75% | 59,200 | 66億373万 | -7.09% | - | 4.16 |
12/12 | 813 | 815 | 800 | 805 | -1.59% | 51,700 | 66億5332万 | -6.72% | - | 4.19 |
12/11 | 811 | 825 | 808 | 818 | -0.24% | 56,400 | 67億6077万 | -5.65% | - | 4.26 |
12/10 | 832 | 844 | 818 | 820 | -1.91% | 79,900 | 67億7730万 | -5.42% | - | 4.27 |
12/09 | 844 | 850 | 830 | 836 | -0.71% | 56,800 | 69億954万 | -3.58% | - | 4.35 |
12/06 | 880 | 880 | 838 | 842 | -2.66% | 66,100 | 69億5913万 | -2.77% | - | 4.38 |
12/05 | 844 | 880 | 832 | 865 | +2.49% | 131,700 | 71億4922万 | 0% | - | 4.5 |
12/04 | 844 | 845 | 830 | 844 | -0.94% | 52,100 | 69億7566万 | -2.31% | - | 4.39 |
12/03 | 851 | 859 | 845 | 852 | +0.12% | 65,000 | 70億4178万 | -1.5% | - | 4.43 |
12/02 | 840 | 872 | 839 | 851 | +1.31% | 45,400 | 70億3351万 | -1.73% | - | 4.43 |
11/29 | 836 | 859 | 835 | 840 | -1.18% | 72,000 | 69億4260万 | -3.23% | - | 4.37 |
11/28 | 865 | 873 | 830 | 850 | -1.85% | 47,300 | 70億2525万 | -2.3% | - | 4.42 |
11/27 | 879 | 887 | 861 | 866 | -2.37% | 50,500 | 71億5749万 | -0.69% | - | 4.51 |
11/26 | 886 | 896 | 870 | 887 | +0.11% | 29,900 | 73億3105万 | +1.6% | - | 4.62 |
11/25 | 893 | 896 | 874 | 886 | +1.37% | 46,200 | 73億2279万 | +1.49% | - | 4.61 |
11/22 | 872 | 892 | 869 | 874 | 0% | 48,800 | 72億2361万 | 0% | - | 4.55 |
11/21 | 900 | 904 | 872 | 874 | -2.67% | 35,600 | 72億2361万 | -0.11% | - | 4.55 |
11/20 | 872 | 898 | 866 | 898 | +1.81% | 53,000 | 74億2197万 | +2.39% | - | 4.67 |
11/19 | 900 | 900 | 865 | 882 | -1.01% | 37,900 | 72億8973万 | +0.46% | - | 4.59 |
11/18 | 915 | 917 | 891 | 891 | -1.11% | 69,100 | 73億6411万 | +1.25% | - | 4.64 |
11/15 | 902 | 912 | 886 | 901 | 0% | 50,000 | 74億4676万 | +2.27% | - | 4.69 |
11/14 | 888 | 911 | 888 | 901 | +0.33% | 56,000 | 74億4676万 | +2.04% | - | 4.69 |
11/13 | 897 | 917 | 865 | 898 | +1.81% | 64,800 | 74億2197万 | +1.7% | - | 4.67 |
11/12 | 831 | 890 | 830 | 882 | +5% | 68,100 | 72億8973万 | -0.23% | - | 4.59 |
11/11 | 890 | 909 | 831 | 840 | -4.22% | 76,500 | 69億4260万 | -5.62% | - | 4.37 |
11/08 | 876 | 899 | 862 | 877 | -3.2% | 58,200 | 72億4840万 | -2.23% | - | 4.56 |
11/07 | 810 | 950 | 800 | 906 | +11.44% | 212,700 | 74億8809万 | +0.33% | - | 4.72 |
11/06 | 844 | 847 | 800 | 813 | -1.09% | 41,800 | 67億1944万 | -10.36% | - | 4.23 |
11/05 | 799 | 839 | 777 | 822 | +2.75% | 59,800 | 67億9383万 | -10.36% | - | 4.28 |
11/01 | 813 | 828 | 777 | 800 | -1.6% | 60,900 | 66億1200万 | -13.14% | - | 4.16 |
10/31 | 836 | 860 | 806 | 813 | -4.35% | 78,700 | 67億1944万 | -11.92% | - | 4.23 |
10/30 | 879 | 880 | 850 | 850 | -2.75% | 61,800 | 70億2525万 | -8.01% | - | 4.42 |
10/29 | 867 | 885 | 862 | 874 | -0.68% | 44,400 | 72億2361万 | -5.51% | - | 4.55 |
10/28 | 890 | 894 | 850 | 880 | -1.12% | 55,600 | 72億7320万 | -4.86% | - | 4.58 |
10/25 | 890 | 897 | 881 | 890 | -1.22% | 40,600 | 73億5585万 | -3.78% | - | 4.63 |
10/24 | 890 | 901 | 875 | 901 | +0.9% | 50,700 | 74億4676万 | -2.59% | - | 4.69 |
10/23 | 899 | 919 | 881 | 893 | +0.56% | 65,000 | 73億8064万 | -3.15% | - | 4.65 |
10/22 | 902 | 902 | 884 | 888 | -1.55% | 45,100 | 73億3932万 | -3.37% | - | 4.62 |
10/21 | 900 | 909 | 890 | 902 | +0.22% | 38,300 | 74億5503万 | -1.53% | - | 4.69 |
10/18 | 920 | 920 | 896 | 900 | -1.1% | 36,400 | 74億3850万 | -1.32% | - | 4.68 |
10/17 | 915 | 932 | 904 | 910 | +0.89% | 55,100 | 75億2115万 | +0.33% | - | 4.74 |
10/16 | 917 | 917 | 893 | 902 | -2.59% | 70,700 | 74億5503万 | +0.11% | - | 4.69 |
10/15 | 956 | 959 | 926 | 926 | -2.42% | 68,900 | 76億5339万 | +3.23% | - | 4.82 |
10/11 | 941 | 965 | 925 | 949 | +3.6% | 101,700 | 78億4348万 | +6.03% | - | 4.94 |
10/10 | 949 | 975 | 880 | 916 | -2.24% | 104,700 | 75億7074万 | +3.04% | - | 4.77 |
10/09 | 894 | 940 | 870 | 937 | +2.4% | 102,100 | 77億4430万 | +6.36% | - | 4.88 |
10/08 | 862 | 924 | 836 | 915 | -0.87% | 204,800 | 75億6247万 | +5.05% | - | 4.76 |
10/07 | 1,012 | 1,013 | 920 | 923 | -8.7% | 183,600 | 76億2859万 | +7.08% | - | 4.8 |
10/04 | 1,025 | 1,030 | 938 | 1,011 | -1.08% | 215,000 | 83億5591万 | +18.8% | - | 5.26 |
10/03 | 1,047 | 1,084 | 1,005 | 1,022 | -1.73% | 225,800 | 84億4683万 | +21.96% | - | 5.32 |
10/02 | 1,010 | 1,145 | 980 | 1,040 | +3.48% | 470,600 | 85億9560万 | +25.91% | - | 5.41 |
10/01 | 1,195 | 1,250 | 990 | 1,005 | -3.83% | 934,200 | 80億2432万 | +23.46% | - | 5.05 |
09/30 | 940 | 1,047 | 919 | 1,045 | +12.97% | 748,900 | 83億4369万 | +29.98% | - | 5.25 |
09/27 | 881 | 935 | 850 | 925 | +6.32% | 318,600 | 73億8557万 | +16.79% | - | 4.65 |
09/26 | 817 | 870 | 815 | 870 | +6.36% | 87,300 | 69億4642万 | +10.55% | - | 4.37 |
09/25 | 865 | 868 | 814 | 818 | -6.19% | 102,800 | 65億3123万 | +4.2% | - | 4.11 |
09/24 | 881 | 899 | 863 | 872 | -1.8% | 85,900 | 69億6239万 | +11.22% | - | 4.38 |
09/20 | 904 | 930 | 883 | 888 | +0.45% | 215,900 | 70億9014万 | +13.99% | - | 4.46 |
09/19 | 903 | 905 | 861 | 884 | +0.45% | 162,000 | 70億5820万 | +14.21% | - | 4.44 |
09/18 | 855 | 916 | 842 | 880 | +6.15% | 298,500 | 70億2627万 | +14.43% | - | 4.42 |
09/17 | 823 | 860 | 810 | 829 | +2.6% | 137,800 | 66億1906万 | +8.65% | - | 4.17 |
09/13 | 795 | 835 | 794 | 808 | -2.06% | 108,600 | 64億5139万 | +6.46% | - | 4.06 |
09/12 | 800 | 833 | 769 | 825 | +2.36% | 116,000 | 65億8713万 | +8.84% | - | 4.15 |
09/11 | 751 | 845 | 750 | 806 | +5.91% | 224,500 | 64億3542万 | +6.61% | - | 4.05 |
09/10 | 776 | 811 | 755 | 761 | -0.78% | 101,500 | 60億7612万 | +0.4% | - | 3.83 |
09/09 | 795 | 807 | 753 | 767 | -3.64% | 103,500 | 61億2403万 | +0.66% | - | 3.86 |
09/06 | 850 | 859 | 761 | 796 | -9.55% | 241,500 | 63億5558万 | +4.05% | - | 4 |
09/05 | 952 | 952 | 880 | 880 | +9.73% | 805,000 | 70億2627万 | +14.43% | - | 4.42 |
09/04 | 750 | 868 | 735 | 802 | +11.39% | 405,800 | 64億348万 | +5.25% | - | 4.03 |
09/03 | 681 | 740 | 681 | 720 | +6.67% | 93,600 | 57億4876万 | -5.39% | - | 3.62 |
09/02 | 679 | 695 | 670 | 675 | -1.6% | 40,100 | 53億8947万 | -11.76% | - | 3.39 |
08/30 | 670 | 695 | 652 | 686 | +2.69% | 68,400 | 54億7729万 | -11.02% | - | 3.45 |
08/29 | 678 | 700 | 665 | 668 | -0.74% | 52,600 | 53億3357万 | -14.36% | - | 3.36 |
08/28 | 698 | 700 | 671 | 673 | -6.27% | 86,100 | 53億7350万 | -14.81% | - | 3.38 |
08/27 | 743 | 765 | 710 | 718 | -3.36% | 103,400 | 57億3279万 | -10.25% | - | 3.61 |
08/26 | 753 | 765 | 736 | 743 | -3.26% | 36,800 | 59億3240万 | -7.82% | - | 3.74 |
08/23 | 780 | 784 | 752 | 768 | +2.4% | 38,000 | 61億3201万 | -5.54% | - | 3.86 |
08/22 | 800 | 800 | 750 | 750 | -5.06% | 53,300 | 59億8830万 | -8.31% | - | 3.77 |
08/21 | 829 | 838 | 783 | 790 | -3.66% | 117,600 | 58億8510万 | -4.13% | - | 3.71 |
08/20 | 783 | 844 | 770 | 820 | +5.13% | 104,400 | 61億859万 | -0.97% | - | 3.85 |
08/19 | 770 | 794 | 753 | 780 | +2.23% | 68,000 | 58億1061万 | -6.14% | - | 3.66 |
08/16 | 770 | 779 | 736 | 763 | -0.78% | 43,600 | 56億8396万 | -8.73% | - | 3.58 |
08/15 | 710 | 780 | 710 | 769 | +4.34% | 90,900 | 57億2866万 | -8.78% | - | 3.61 |
08/14 | 768 | 780 | 722 | 737 | -1.73% | 75,400 | 54億9028万 | -12.99% | - | 3.46 |
08/13 | 720 | 789 | 668 | 750 | +5.93% | 135,500 | 55億8712万 | -12.28% | - | 3.52 |
08/12 | 793 | 795 | 690 | 708 | -10.94% | 120,600 | 52億7424万 | -17.96% | - | 3.32 |
08/09 | 799 | 813 | 781 | 795 | +1.15% | 63,200 | 59億2235万 | -8.93% | - | 3.73 |
08/08 | 804 | 834 | 777 | 786 | -5.76% | 78,500 | 58億5530万 | -10.58% | - | 3.69 |
08/07 | 865 | 879 | 821 | 834 | -5.23% | 145,600 | 62億1288万 | -6.08% | - | 3.91 |
08/06 | 875 | 945 | 874 | 880 | +4.14% | 302,500 | 65億5556万 | -1.57% | - | 4.13 |
08/05 | 815 | 930 | 808 | 845 | -3.43% | 268,800 | 62億9482万 | -6.01% | - | 3.96 |
08/02 | 752 | 875 | 752 | 875 | +20.69% | 289,600 | 65億1831万 | -2.99% | - | 4.1 |
08/01 | 760 | 760 | 648 | 725 | -4.61% | 139,100 | 54億88万 | -19.27% | - | 3.4 |