株価チャート
2013/07/02~2013/11/25
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 |
---|
2013 |
11/25 | 309 | 309 | 303 | 309 | +0.65% | 4,100 | 9億846万 | +3.69% | 14.9 | 0.73 |
11/22 | 312 | 313 | 302 | 307 | -1.92% | 11,000 | 9億258万 | +3.37% | 14.81 | 0.73 |
11/21 | 309 | 314 | 304 | 313 | +1.62% | 8,700 | 9億2022万 | +5.74% | 15.09 | 0.74 |
11/20 | 320 | 320 | 308 | 308 | -0.96% | 11,200 | 9億552万 | +4.76% | 14.85 | 0.73 |
11/19 | 323 | 323 | 310 | 311 | -1.58% | 18,000 | 9億1434万 | +6.14% | 15 | 0.74 |
11/18 | 329 | 330 | 311 | 316 | -5.11% | 27,700 | 9億2904万 | +8.22% | 15.24 | 0.75 |
11/15 | 360 | 370 | 332 | 333 | +0.3% | 59,200 | 9億7902万 | +14.43% | 16.06 | 0.79 |
11/14 | 411 | 443 | 330 | 332 | -8.54% | 328,100 | 9億7608万 | +15.28% | 16.01 | 0.79 |
11/13 | 315 | 363 | 315 | 363 | +28.27% | 39,500 | 10億6722万 | +26.92% | 17.51 | 0.86 |
11/12 | 288 | 294 | 282 | 283 | +1.8% | 4,400 | 8億3202万 | +0.35% | 13.65 | 0.67 |
11/11 | 279 | 280 | 278 | 278 | -3.81% | 1,900 | 8億1732万 | -1.07% | 13.41 | 0.66 |
11/08 | 289 | 289 | 289 | 289 | 0% | 100 | 8億4966万 | +2.48% | 13.94 | 0.68 |
11/07 | 281 | 289 | 281 | 289 | +2.85% | 900 | 8億4966万 | +2.85% | 13.94 | 0.68 |
11/06 | 283 | 284 | 281 | 281 | -0.35% | 400 | 8億2614万 | -0.35% | 13.55 | 0.67 |
11/05 | 279 | 282 | 278 | 282 | +1.08% | 1,500 | 8億2908万 | -0.7% | 13.6 | 0.67 |
11/01 | 279 | 279 | 279 | 279 | -0.71% | 700 | 8億2026万 | -1.76% | 13.46 | 0.66 |
10/31 | 294 | 294 | 280 | 281 | -2.77% | 3,500 | 8億2614万 | -1.4% | 13.55 | 0.67 |
10/30 | 287 | 289 | 284 | 289 | +3.21% | 1,500 | 8億4966万 | +1.4% | 13.94 | 0.68 |
10/29 | 297 | 297 | 280 | 280 | -6.67% | 4,400 | 8億2320万 | -1.41% | 13.5 | 0.66 |
10/28 | 310 | 310 | 300 | 300 | 0% | 4,600 | 8億8200万 | +5.26% | 14.47 | 0.71 |
10/25 | 292 | 307 | 291 | 300 | +4.9% | 4,600 | 8億8200万 | +5.63% | 14.47 | 0.71 |
10/24 | 285 | 287 | 285 | 286 | -0.35% | 700 | 8億4084万 | +0.7% | 13.79 | 0.68 |
10/23 | 277 | 287 | 277 | 287 | +2.5% | 1,900 | 8億4378万 | +0.7% | 13.84 | 0.68 |
10/22 | 278 | 280 | 278 | 280 | +1.45% | 200 | 8億2320万 | -1.75% | 13.5 | 0.66 |
10/21 | 276 | 276 | 276 | 276 | 0% | 200 | 8億1144万 | -3.16% | 13.31 | 0.65 |
10/18 | 280 | 280 | 271 | 276 | -1.43% | 3,400 | 8億1144万 | -3.5% | 13.31 | 0.65 |
10/17 | 280 | 285 | 278 | 280 | 0% | 600 | 8億2320万 | -2.1% | 13.5 | 0.66 |
10/16 | 283 | 286 | 279 | 280 | -1.06% | 1,100 | 8億2320万 | -2.44% | 13.5 | 0.66 |
10/15 | 296 | 296 | 282 | 283 | -0.7% | 1,800 | 8億3202万 | -1.74% | 13.65 | 0.67 |
10/11 | 283 | 299 | 280 | 285 | +0.71% | 5,400 | 8億3790万 | -1.04% | 13.74 | 0.68 |
10/10 | 266 | 290 | 265 | 283 | +7.6% | 4,100 | 8億3202万 | -1.74% | 13.65 | 0.67 |
10/09 | 270 | 274 | 262 | 263 | -2.59% | 3,600 | 7億7322万 | -8.36% | 12.68 | 0.62 |
10/08 | 261 | 270 | 256 | 270 | +1.12% | 5,200 | 7億9380万 | -5.92% | 13.02 | 0.64 |
10/07 | 272 | 272 | 265 | 267 | -0.37% | 2,600 | 7億8498万 | -6.97% | 12.88 | 0.63 |
10/04 | 283 | 283 | 265 | 268 | -6.29% | 7,400 | 7億8792万 | -6.62% | 12.92 | 0.63 |
10/03 | 291 | 292 | 284 | 286 | +0.7% | 6,600 | 8億4084万 | -0.35% | 13.79 | 0.68 |
10/02 | 301 | 306 | 283 | 284 | -6.89% | 2,600 | 8億3496万 | -0.7% | 13.7 | 0.67 |
10/01 | 307 | 315 | 301 | 305 | -7.58% | 5,700 | 8億9670万 | +7.02% | 14.71 | 0.72 |
09/30 | 298 | 335 | 288 | 330 | +13.79% | 8,200 | 9億7020万 | +16.61% | 15.91 | 0.78 |
09/27 | 300 | 300 | 290 | 290 | +1.4% | 1,800 | 8億5260万 | +3.2% | 13.99 | 0.69 |
09/26 | 297 | 297 | 286 | 286 | +1.78% | 1,500 | 8億4084万 | +2.14% | 13.79 | 0.68 |
09/25 | 294 | 294 | 281 | 281 | -1.75% | 1,300 | 8億2614万 | +0.72% | 13.55 | 0.67 |
09/24 | 287 | 288 | 285 | 286 | 0% | 4,200 | 8億4084万 | +2.51% | 13.79 | 0.68 |
09/20 | 285 | 286 | 285 | 286 | -2.05% | 2,200 | 8億4084万 | +2.88% | 13.79 | 0.68 |
09/19 | 293 | 300 | 291 | 292 | 0% | 2,600 | 8億5848万 | +5.42% | 14.08 | 0.69 |
09/18 | 309 | 309 | 292 | 292 | -2.01% | 2,500 | 8億5848万 | +5.8% | 14.08 | 0.69 |
09/17 | 308 | 308 | 291 | 298 | +1.36% | 5,900 | 8億7612万 | +7.97% | 14.37 | 0.71 |
09/13 | 291 | 294 | 291 | 294 | +1.38% | 600 | 8億6436万 | +7.3% | 14.18 | 0.7 |
09/12 | 294 | 304 | 290 | 290 | -0.68% | 2,000 | 8億5260万 | +6.23% | 13.99 | 0.69 |
09/11 | 290 | 299 | 288 | 292 | +0.69% | 6,600 | 8億5848万 | +7.35% | 14.08 | 0.69 |
09/10 | 298 | 300 | 290 | 290 | -3.33% | 7,900 | 8億5260万 | +7.01% | 13.99 | 0.69 |
09/09 | 334 | 356 | 285 | 300 | -2.28% | 49,300 | 8億8200万 | +11.11% | 14.47 | 0.71 |
09/06 | 274 | 355 | 274 | 307 | +11.64% | 80,700 | 9億258万 | +14.55% | 14.81 | 0.73 |
09/05 | 273 | 279 | 272 | 275 | -0.36% | 1,300 | 8億850万 | +3.38% | 13.26 | 0.65 |
09/04 | 276 | 276 | 276 | 276 | -0.36% | 300 | 8億1144万 | +3.76% | 13.31 | 0.65 |
09/03 | 275 | 277 | 275 | 277 | +4.92% | 500 | 8億1438万 | +4.14% | 13.36 | 0.66 |
09/02 | 272 | 273 | 264 | 264 | -2.22% | 4,600 | 7億7616万 | -0.75% | 12.73 | 0.63 |
08/30 | 275 | 275 | 270 | 270 | +2.66% | 800 | 7億9380万 | +1.12% | 13.02 | 0.64 |
08/29 | 273 | 274 | 261 | 263 | +1.15% | 4,000 | 7億7322万 | -1.87% | 12.68 | 0.62 |
08/28 | 264 | 264 | 260 | 260 | -4.41% | 1,300 | 7億6440万 | -3.7% | 12.54 | 0.62 |
08/27 | 270 | 272 | 264 | 272 | +5.43% | 3,300 | 7億9968万 | +0.37% | 13.12 | 0.64 |
08/26 | 269 | 269 | 258 | 258 | 0% | 1,200 | 7億5852万 | -5.49% | 12.44 | 0.61 |
08/23 | 268 | 268 | 258 | 258 | -5.15% | 500 | 7億5852万 | -5.84% | 12.44 | 0.61 |
08/22 | 272 | 272 | 272 | 272 | +2.26% | 100 | 7億9968万 | -1.45% | 13.12 | 0.64 |
08/21 | 266 | 266 | 246 | 266 | 0% | 2,300 | 7億8204万 | -4.32% | 12.83 | 0.63 |
08/20 | 266 | 266 | 266 | 266 | 0% | 100 | 7億8204万 | -4.66% | 12.83 | 0.63 |
08/19 | 266 | 266 | 266 | 266 | +2.7% | 200 | 7億8204万 | -5.34% | 12.83 | 0.63 |
08/16 | 279 | 279 | 259 | 259 | -2.63% | 2,000 | 7億6146万 | -8.8% | 12.49 | 0.61 |
08/15 | 266 | 266 | 266 | 266 | -1.48% | 1,200 | 7億8204万 | -6.99% | 12.83 | 0.63 |
08/14 | 280 | 280 | 264 | 270 | -3.23% | 3,500 | 7億9380万 | -6.57% | 13.02 | 0.64 |
08/13 | 270 | 280 | 270 | 279 | +3.72% | 1,000 | 8億2026万 | -4.45% | 13.46 | 0.66 |
08/12 | 267 | 270 | 261 | 269 | +4.67% | 2,700 | 7億9086万 | -9.12% | 12.97 | 0.64 |
08/09 | 261 | 261 | 257 | 257 | -2.28% | 400 | 7億5558万 | -14.05% | 12.39 | 0.61 |
08/08 | 264 | 267 | 263 | 263 | -3.31% | 700 | 7億7322万 | -12.91% | 12.68 | 0.62 |
08/07 | 262 | 273 | 262 | 272 | +5.43% | 3,500 | 7億9968万 | -10.53% | 13.12 | 0.64 |
08/06 | 263 | 263 | 255 | 258 | +1.18% | 1,000 | 7億5852万 | -16.23% | 12.44 | 0.61 |
08/05 | 260 | 266 | 255 | 255 | -4.14% | 1,800 | 7億4970万 | -17.48% | 12.3 | 0.6 |
08/02 | 259 | 266 | 255 | 266 | +2.7% | 1,900 | 7億8204万 | -14.47% | 12.83 | 0.63 |
08/01 | 277 | 285 | 253 | 259 | -6.5% | 11,500 | 7億6146万 | -17.52% | 12.49 | 0.61 |
07/31 | 292 | 292 | 277 | 277 | -5.46% | 1,500 | 8億1438万 | -11.78% | 13.36 | 0.66 |
07/30 | 277 | 293 | 277 | 293 | +2.81% | 4,500 | 8億6142万 | -6.98% | 14.13 | 0.69 |
07/29 | 295 | 295 | 285 | 285 | -5.94% | 2,500 | 8億3790万 | -9.81% | 13.74 | 0.68 |
07/26 | 312 | 312 | 300 | 303 | -0.66% | 2,800 | 8億9082万 | -4.72% | 14.61 | 0.72 |
07/25 | 306 | 307 | 298 | 305 | +4.45% | 1,700 | 8億9670万 | -4.69% | 14.71 | 0.72 |
07/24 | 304 | 304 | 291 | 292 | -2.99% | 5,600 | 8億5848万 | -9.6% | 14.08 | 0.69 |
07/23 | 302 | 303 | 300 | 301 | -0.33% | 1,200 | 8億8494万 | -8.79% | 14.52 | 0.71 |
07/22 | 301 | 308 | 301 | 302 | 0% | 1,600 | 8億8788万 | -9.58% | 14.56 | 0.72 |
07/19 | 311 | 313 | 302 | 302 | -2.89% | 4,400 | 8億8788万 | -9.58% | 14.56 | 0.72 |
07/18 | 312 | 312 | 309 | 311 | 0% | 2,200 | 9億1434万 | -6.33% | 15 | 0.74 |
07/17 | 337 | 340 | 305 | 311 | 0% | 10,500 | 9億1434万 | -5.47% | 15 | 0.74 |
07/16 | 337 | 337 | 301 | 311 | -3.42% | 15,100 | 9億1434万 | -4.6% | 15 | 0.74 |
07/12 | 329 | 329 | 322 | 322 | -1.83% | 2,100 | 9億4668万 | -0.31% | 15.53 | 0.76 |
07/11 | 330 | 344 | 322 | 328 | -2.96% | 5,300 | 9億6432万 | +2.5% | 15.82 | 0.78 |
07/10 | 359 | 359 | 338 | 338 | -3.98% | 3,300 | 9億9372万 | +6.96% | 16.3 | 0.8 |
07/09 | 359 | 359 | 340 | 352 | -2.22% | 7,800 | 10億3488万 | +12.1% | 16.98 | 0.83 |
07/08 | 348 | 360 | 317 | 360 | +5.88% | 22,500 | 10億5840万 | +16.13% | 17.36 | 0.85 |
07/05 | 345 | 345 | 328 | 340 | -3.68% | 20,200 | 9億9960万 | +11.11% | 16.4 | 0.81 |
07/04 | 324 | 380 | 324 | 353 | +11.71% | 86,000 | 10億3782万 | +16.12% | 17.02 | 0.84 |
07/03 | 332 | 349 | 316 | 316 | -12.95% | 82,900 | 9億2904万 | +4.98% | 15.24 | 0.75 |
07/02 | 297 | 363 | 297 | 363 | +28.27% | 175,800 | 10億6722万 | +21.4% | 17.51 | 0.86 |