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 | 3,050 | 3,050 | 3,050 | 3,050 | -18.67% | 63,600 | 256億9899万 | -21.59% | - | 6.12 |
| 12/27 | 3,760 | 3,785 | 3,690 | 3,750 | -0.27% | 139,400 | 315億9712万 | -4.21% | - | 7.52 |
| 12/26 | 3,740 | 3,815 | 3,705 | 3,760 | +1.08% | 105,600 | 316億8138万 | -3.86% | - | 7.54 |
| 12/25 | 3,620 | 3,830 | 3,610 | 3,720 | +2.62% | 231,700 | 313億4434万 | -4.91% | - | 7.46 |
| 12/24 | 3,790 | 3,830 | 3,595 | 3,625 | -4.48% | 201,600 | 305億4388万 | -7.31% | - | 7.27 |
| 12/20 | 3,785 | 3,830 | 3,770 | 3,795 | +0.4% | 89,400 | 300億3476万 | -3.09% | - | 7.15 |
| 12/19 | 3,835 | 3,890 | 3,770 | 3,780 | -1.31% | 132,400 | 299億1605万 | -3.42% | - | 7.12 |
| 12/18 | 3,855 | 3,915 | 3,780 | 3,830 | -2.42% | 176,200 | 303億1176万 | -2.12% | - | 7.21 |
| 12/17 | 3,810 | 4,180 | 3,810 | 3,925 | +3.84% | 321,200 | 310億6362万 | +0.46% | - | 7.39 |
| 12/16 | 3,935 | 3,985 | 3,755 | 3,780 | -5.62% | 158,100 | 299億1605万 | -2.98% | - | 7.12 |
| 12/13 | 3,990 | 4,070 | 3,980 | 4,005 | -0.12% | 81,100 | 316億9677万 | +2.96% | - | 7.54 |
| 12/12 | 4,030 | 4,045 | 3,975 | 4,010 | -2.2% | 81,800 | 317億3634万 | +3.43% | - | 7.55 |
| 12/11 | 4,000 | 4,100 | 3,940 | 4,100 | +1.23% | 164,000 | 324億4863万 | +6% | - | 7.72 |
| 12/10 | 4,045 | 4,105 | 4,005 | 4,050 | -0.74% | 138,500 | 320億5291万 | +5.06% | - | 7.63 |
| 12/09 | 3,975 | 4,155 | 3,955 | 4,080 | +3.29% | 201,200 | 322億9034万 | +5.97% | - | 7.68 |
| 12/06 | 4,180 | 4,190 | 3,930 | 3,950 | -5.28% | 244,400 | 312億6148万 | +3% | - | 7.44 |
| 12/05 | 4,125 | 4,255 | 4,080 | 4,170 | +0.97% | 365,000 | 330億263万 | +9.11% | - | 7.85 |
| 12/04 | 4,210 | 4,280 | 4,040 | 4,130 | -2.25% | 330,300 | 326億8605万 | +8.48% | - | 7.78 |
| 12/03 | 4,000 | 4,330 | 3,980 | 4,225 | +6.16% | 727,100 | 334億3791万 | +11.18% | - | 7.96 |
| 12/02 | 4,050 | 4,050 | 3,945 | 3,980 | -0.38% | 134,900 | 314億9891万 | +5.01% | - | 7.5 |
| 11/29 | 3,940 | 4,070 | 3,940 | 3,995 | +0.76% | 131,900 | 316億1762万 | +5.27% | - | 7.52 |
| 11/28 | 3,925 | 4,025 | 3,790 | 3,965 | +2.85% | 180,200 | 313億8019万 | +4.34% | - | 7.47 |
| 11/27 | 4,075 | 4,160 | 3,835 | 3,855 | -4.34% | 318,600 | 305億962万 | +1.5% | - | 7.26 |
| 11/26 | 3,820 | 4,145 | 3,815 | 4,030 | +9.21% | 512,200 | 318億9462万 | +5.97% | - | 7.59 |
| 11/25 | 3,655 | 3,745 | 3,655 | 3,690 | +0.54% | 71,600 | 292億376万 | -3% | - | 6.95 |
| 11/22 | 3,700 | 3,710 | 3,635 | 3,670 | +0.14% | 47,500 | 290億4548万 | -3.88% | - | 6.91 |
| 11/21 | 3,790 | 3,790 | 3,665 | 3,665 | -3.04% | 59,600 | 290億590万 | -4.23% | - | 6.9 |
| 11/20 | 3,670 | 3,780 | 3,640 | 3,780 | +2.58% | 117,400 | 299億1605万 | -1.28% | - | 7.12 |
| 11/19 | 3,740 | 3,760 | 3,610 | 3,685 | -1.73% | 63,000 | 291億6419万 | -3.69% | - | 6.94 |
| 11/18 | 3,780 | 3,800 | 3,720 | 3,750 | -0.27% | 54,000 | 296億7862万 | -2.06% | - | 7.06 |
| 11/15 | 3,750 | 3,795 | 3,710 | 3,760 | +0.27% | 49,700 | 297億5776万 | -1.65% | - | 7.08 |
| 11/14 | 3,710 | 3,845 | 3,700 | 3,750 | +2.32% | 76,100 | 296億7862万 | -1.81% | - | 7.06 |
| 11/13 | 3,605 | 3,680 | 3,605 | 3,665 | +0.41% | 30,500 | 290億590万 | -3.63% | - | 6.9 |
| 11/12 | 3,550 | 3,745 | 3,505 | 3,650 | +0.55% | 79,800 | 288億8719万 | -3.74% | - | 6.87 |
| 11/11 | 3,735 | 3,820 | 3,575 | 3,630 | -1.49% | 79,200 | 287億2890万 | -4.32% | - | 6.84 |
| 11/08 | 3,640 | 3,750 | 3,535 | 3,685 | -2.51% | 89,800 | 291億6419万 | -2.98% | - | 6.94 |
| 11/07 | 3,770 | 3,880 | 3,740 | 3,780 | -0.26% | 61,100 | 299億1605万 | -0.5% | - | 7.12 |
| 11/06 | 3,860 | 3,930 | 3,790 | 3,790 | -3.56% | 54,700 | 299億9519万 | -0.34% | - | 7.14 |
| 11/05 | 3,760 | 3,940 | 3,650 | 3,930 | +6.07% | 100,100 | 311億319万 | +2.91% | - | 7.4 |
| 11/01 | 3,605 | 3,730 | 3,390 | 3,705 | +2.21% | 135,700 | 293億2248万 | -3.29% | - | 6.98 |
| 10/31 | 3,790 | 3,930 | 3,595 | 3,625 | -4.1% | 131,400 | 286億8933万 | -5.7% | - | 6.83 |
| 10/30 | 3,905 | 3,985 | 3,750 | 3,780 | -4.79% | 111,600 | 299億1605万 | -1.84% | - | 7.12 |
| 10/29 | 3,935 | 4,105 | 3,925 | 3,970 | +0.25% | 111,800 | 314億1977万 | +2.56% | - | 7.48 |
| 10/28 | 4,095 | 4,095 | 3,930 | 3,960 | -3.53% | 130,400 | 313億4062万 | +1.9% | - | 7.46 |
| 10/25 | 4,105 | 4,175 | 4,000 | 4,105 | -0.73% | 169,800 | 324億8820万 | +5.36% | - | 7.73 |
| 10/24 | 3,830 | 4,195 | 3,825 | 4,135 | +6.03% | 225,500 | 327億2563万 | +6% | - | 7.79 |
| 10/23 | 3,935 | 4,000 | 3,800 | 3,900 | -2.01% | 141,700 | 308億6577万 | +0.62% | - | 7.34 |
| 10/22 | 4,140 | 4,170 | 3,950 | 3,980 | -2.21% | 227,400 | 314億9891万 | +3% | - | 7.5 |
| 10/21 | 4,110 | 4,125 | 4,000 | 4,070 | +1.12% | 171,200 | 322億1120万 | +6.24% | - | 7.67 |
| 10/18 | 3,895 | 4,025 | 3,840 | 4,025 | +3.34% | 199,000 | 307億9809万 | +6.65% | - | 7.33 |
| 10/17 | 3,870 | 3,920 | 3,800 | 3,895 | +4.42% | 122,100 | 298億337万 | +5.1% | - | 7.09 |
| 10/16 | 3,650 | 4,030 | 3,615 | 3,730 | +1.08% | 206,200 | 285億4084万 | +2.36% | - | 6.79 |
| 10/15 | 3,800 | 3,895 | 3,680 | 3,690 | -1.73% | 154,200 | 282億3477万 | +2.84% | - | 6.72 |
| 10/11 | 3,710 | 3,840 | 3,635 | 3,755 | +4.02% | 142,000 | 287億3213万 | +6.07% | - | 6.84 |
| 10/10 | 3,720 | 3,720 | 3,580 | 3,610 | -1.1% | 151,300 | 276億2263万 | +3.5% | - | 6.57 |
| 10/09 | 3,380 | 3,800 | 3,360 | 3,650 | +8.79% | 204,100 | 279億2870万 | +6.32% | - | 6.65 |
| 10/08 | 3,200 | 3,495 | 3,160 | 3,355 | -0.89% | 196,000 | 256億7145万 | -0.53% | - | 6.11 |
| 10/07 | 3,645 | 3,710 | 3,320 | 3,385 | -8.88% | 211,300 | 259億100万 | +1.59% | - | 6.16 |
| 10/04 | 3,585 | 3,730 | 3,500 | 3,715 | -0.27% | 167,200 | 284億2606万 | +12.85% | - | 6.76 |
| 10/03 | 3,700 | 3,835 | 3,665 | 3,725 | +0.68% | 92,600 | 285億258万 | +14.97% | - | 6.78 |
| 10/02 | 3,905 | 3,980 | 3,600 | 3,700 | -4.76% | 295,700 | 283億1129万 | +15.84% | - | 6.74 |
| 10/01 | 4,135 | 4,210 | 3,835 | 3,885 | -7.61% | 502,800 | 297億2685万 | +23.49% | - | 7.07 |
| 09/30 | 4,090 | 4,300 | 4,050 | 4,205 | -0.59% | 202,400 | 321億7539万 | +35.73% | - | 7.66 |
| 09/27 | 3,950 | 4,280 | 3,950 | 4,230 | +5.22% | 270,200 | 323億6669万 | +39.01% | - | 7.7 |
| 09/26 | 3,640 | 4,040 | 3,520 | 4,020 | +5.51% | 303,600 | 307億5983万 | +34.31% | - | 7.32 |
| 09/25 | 4,120 | 4,135 | 3,760 | 3,810 | -10.88% | 287,900 | 291億5297万 | +29.07% | - | 6.94 |
| 09/24 | 4,300 | 4,345 | 4,120 | 4,275 | -1.27% | 191,200 | 327億1101万 | +46.3% | - | 7.78 |
| 09/20 | 4,355 | 4,490 | 4,220 | 4,330 | +2.73% | 396,500 | 331億3186万 | +50.82% | - | 7.88 |
| 09/19 | 4,500 | 4,750 | 4,100 | 4,215 | -0.24% | 816,400 | 322億5191万 | +49.63% | - | 7.67 |
| 09/18 | 4,010 | 4,225 | 4,005 | 4,225 | +19.86% | 1,003,600 | 323億2843万 | +52.64% | - | 7.69 |
| 09/17 | 3,605 | 3,890 | 3,440 | 3,525 | -1.95% | 371,300 | 269億7224万 | +29.6% | - | 6.42 |
| 09/13 | 3,050 | 3,835 | 3,050 | 3,595 | +14.13% | 871,200 | 275億786万 | +33.74% | - | 6.55 |
| 09/12 | 2,584 | 3,150 | 2,501 | 3,150 | +18.91% | 628,000 | 241億285万 | +18.24% | - | 5.74 |
| 09/11 | 2,335 | 2,777 | 2,301 | 2,649 | +13.98% | 387,700 | 202億6935万 | -0.41% | - | 4.82 |
| 09/10 | 2,400 | 2,415 | 2,302 | 2,324 | -0.77% | 112,200 | 177億8255万 | -13.22% | - | 4.23 |
| 09/09 | 2,389 | 2,389 | 2,250 | 2,342 | +0.13% | 113,900 | 179億2028万 | -13.83% | - | 4.26 |
| 09/06 | 2,533 | 2,533 | 2,231 | 2,339 | -5.8% | 372,900 | 178億9732万 | -15.38% | - | 4.26 |
| 09/05 | 2,510 | 2,621 | 2,420 | 2,483 | +0.93% | 405,300 | 189億9917万 | -11.54% | - | 4.52 |
| 09/04 | 2,238 | 2,470 | 2,225 | 2,460 | +10.66% | 493,400 | 188億2318万 | -13.35% | - | 4.48 |
| 09/03 | 2,316 | 2,540 | 2,186 | 2,223 | +2.63% | 927,100 | 170億972万 | -22.76% | - | 4.05 |
| 09/02 | 2,263 | 2,280 | 2,120 | 2,166 | -6.36% | 333,200 | 165億7358万 | -26.2% | - | 3.94 |
| 08/30 | 2,370 | 2,440 | 2,251 | 2,313 | -3.5% | 197,100 | 176億9838万 | -22.49% | - | 4.21 |
| 08/29 | 2,396 | 2,459 | 2,353 | 2,397 | -0.91% | 148,800 | 183億4112万 | -21.33% | - | 4.36 |
| 08/28 | 2,451 | 2,540 | 2,345 | 2,419 | -5.77% | 169,500 | 185億946万 | -22.24% | - | 4.4 |
| 08/27 | 2,600 | 2,625 | 2,500 | 2,567 | +2.68% | 195,000 | 196億4191万 | -19.02% | - | 4.67 |
| 08/26 | 2,550 | 2,589 | 2,480 | 2,500 | -7.41% | 203,700 | 191億2925万 | -22.34% | - | 4.55 |
| 08/23 | 2,840 | 2,870 | 2,661 | 2,700 | -4.26% | 126,800 | 206億5959万 | -17.46% | - | 4.92 |
| 08/22 | 2,903 | 2,949 | 2,798 | 2,820 | -5.05% | 77,700 | 215億7779万 | -14.91% | - | 5.13 |
| 08/21 | 2,966 | 3,040 | 2,881 | 2,970 | -1.16% | 68,700 | 227億2554万 | -11.42% | - | 5.41 |
| 08/20 | 3,015 | 3,030 | 2,980 | 3,005 | -1.96% | 50,100 | 229億9335万 | -11.2% | - | 5.47 |
| 08/19 | 2,973 | 3,100 | 2,960 | 3,065 | +2.2% | 57,200 | 234億5246万 | -10.33% | - | 5.58 |
| 08/16 | 2,940 | 3,070 | 2,925 | 2,999 | +0.47% | 50,200 | 229億4744万 | -13.05% | - | 5.46 |
| 08/15 | 2,901 | 3,015 | 2,901 | 2,985 | +0.27% | 30,000 | 228億4032万 | -13.98% | - | 5.44 |
| 08/14 | 2,970 | 3,140 | 2,900 | 2,977 | -1.42% | 66,200 | 227億7911万 | -14.7% | - | 5.42 |
| 08/13 | 2,700 | 3,035 | 2,625 | 3,020 | +10.79% | 139,700 | 231億813万 | -14.33% | - | 5.5 |
| 08/12 | 2,942 | 2,959 | 2,722 | 2,726 | -8.89% | 125,500 | 208億5853万 | -23.45% | - | 4.96 |
| 08/09 | 3,035 | 3,150 | 2,969 | 2,992 | -2.22% | 113,200 | 228億9388万 | -17.07% | - | 5.45 |
| 08/08 | 3,125 | 3,160 | 3,000 | 3,060 | -1.29% | 118,100 | 234億1420万 | -15.98% | - | 5.57 |
| 08/07 | 3,260 | 3,260 | 3,045 | 3,100 | -6.63% | 168,700 | 237億2027万 | -15.76% | - | 5.64 |
| 08/06 | 3,355 | 3,385 | 3,285 | 3,320 | -5.01% | 125,700 | 254億364万 | -10.58% | - | 6.05 |
