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 |
---|
2024 | 1/1, 株式分割 1→2 |
2013 |
12/30 | 744 | 754 | 744 | 748 | +0.74% | 79,000 | 139億7825万 | -0.2% | 9.93 | 0.91 |
12/27 | 731 | 743 | 730 | 742 | +0.68% | 49,600 | 138億7540万 | -0.8% | 9.85 | 0.91 |
12/26 | 730 | 746 | 722 | 737 | -1.73% | 179,600 | 137億8190万 | -1.47% | 9.79 | 0.9 |
12/25 | 746 | 753 | 740 | 750 | +0.13% | 286,800 | 140億2500万 | +0.27% | 9.96 | 0.92 |
12/24 | 749 | 753 | 748 | 749 | +0.2% | 177,800 | 140億630万 | +0.27% | 9.95 | 0.92 |
12/20 | 748 | 752 | 748 | 748 | -0.66% | 85,400 | 139億7825万 | +0.2% | 9.93 | 0.91 |
12/19 | 754 | 758 | 750 | 753 | 0% | 95,600 | 140億7175万 | +1.01% | 9.99 | 0.92 |
12/18 | 751 | 756 | 747 | 753 | -0.46% | 64,400 | 140億7175万 | +1.14% | 9.99 | 0.92 |
12/17 | 760 | 764 | 746 | 756 | -1.05% | 83,600 | 141億3720万 | +1.75% | 10.04 | 0.92 |
12/16 | 771 | 773 | 759 | 764 | -1.1% | 76,200 | 142億8680万 | +3.1% | 10.15 | 0.93 |
12/13 | 769 | 775 | 764 | 773 | +0.85% | 81,000 | 144億4575万 | +4.53% | 10.26 | 0.94 |
12/12 | 760 | 766 | 758 | 766 | +0.66% | 52,400 | 143億2420万 | +4.08% | 10.17 | 0.94 |
12/11 | 753 | 763 | 750 | 761 | +1.33% | 76,800 | 142億3070万 | +3.68% | 10.11 | 0.93 |
12/10 | 750 | 753 | 749 | 751 | +0.27% | 67,600 | 140億4370万 | +2.6% | 9.97 | 0.92 |
12/09 | 741 | 749 | 741 | 749 | +1.35% | 50,000 | 140億630万 | +2.46% | 9.95 | 0.92 |
12/06 | 738 | 743 | 737 | 739 | -0.07% | 33,000 | 138億1930万 | +1.37% | 9.82 | 0.9 |
12/05 | 740 | 744 | 737 | 740 | -0.07% | 29,600 | 138億2865万 | +1.44% | 9.82 | 0.9 |
12/04 | 740 | 744 | 740 | 740 | -0.2% | 35,000 | 138億3800万 | +1.65% | 9.83 | 0.9 |
12/03 | 743 | 745 | 740 | 742 | -0.34% | 39,400 | 138億6605万 | +1.99% | 9.85 | 0.91 |
12/02 | 742 | 747 | 742 | 744 | +0.34% | 38,800 | 139億1280万 | +2.48% | 9.88 | 0.91 |
11/29 | 742 | 743 | 737 | 742 | 0% | 30,400 | 138億6605万 | +2.28% | 9.85 | 0.91 |
11/28 | 732 | 746 | 732 | 742 | -0.74% | 59,400 | 138億6605万 | +2.28% | 9.85 | 0.91 |
11/27 | 746 | 749 | 745 | 747 | +0.13% | 30,200 | 139億6890万 | +3.18% | 9.92 | 0.91 |
11/26 | 742 | 748 | 742 | 746 | +0.81% | 23,400 | 139億5020万 | +3.18% | 9.91 | 0.91 |
11/25 | 740 | 744 | 739 | 740 | +0.2% | 43,000 | 138億3800万 | +2.49% | 9.83 | 0.9 |
11/22 | 740 | 741 | 737 | 739 | +0.07% | 31,800 | 138億995万 | +2.43% | 9.81 | 0.9 |
11/21 | 734 | 742 | 734 | 738 | +0.75% | 27,200 | 138億60万 | +2.36% | 9.8 | 0.9 |
11/20 | 730 | 734 | 730 | 733 | +0.14% | 30,600 | 136億9775万 | +1.74% | 9.73 | 0.89 |
11/19 | 728 | 735 | 728 | 732 | +0.55% | 39,400 | 136億7905万 | +1.74% | 9.72 | 0.89 |
11/18 | 725 | 730 | 725 | 728 | +0.69% | 19,200 | 136億425万 | +1.18% | 9.66 | 0.89 |
11/15 | 722 | 724 | 720 | 723 | +0.14% | 29,600 | 135億1075万 | +0.63% | 9.6 | 0.88 |
11/14 | 716 | 724 | 716 | 722 | +0.77% | 12,600 | 134億9205万 | +0.63% | 9.58 | 0.88 |
11/13 | 715 | 720 | 714 | 716 | +0.21% | 15,400 | 133億8920万 | 0% | 9.51 | 0.87 |
11/12 | 712 | 715 | 712 | 715 | +0.78% | 10,000 | 133億6115万 | -0.21% | 9.49 | 0.87 |
11/11 | 708 | 712 | 708 | 709 | +0.5% | 8,000 | 132億5830万 | -0.84% | 9.42 | 0.87 |
11/08 | 704 | 713 | 700 | 706 | -0.91% | 27,600 | 131億9285万 | -1.33% | 9.37 | 0.86 |
11/07 | 715 | 715 | 703 | 712 | -0.14% | 19,000 | 133億1440万 | -0.42% | 9.46 | 0.87 |
11/06 | 710 | 715 | 710 | 713 | +0.07% | 10,400 | 133億3310万 | -0.28% | 9.47 | 0.87 |
11/05 | 718 | 718 | 710 | 713 | -0.77% | 9,200 | 133億2375万 | -0.35% | 9.46 | 0.87 |
11/01 | 724 | 724 | 713 | 718 | -0.55% | 19,400 | 134億2660万 | +0.56% | 9.54 | 0.88 |
10/31 | 721 | 725 | 720 | 722 | +0.07% | 17,400 | 135億140万 | +1.12% | 9.59 | 0.88 |
10/30 | 725 | 725 | 721 | 722 | -0.35% | 10,800 | 134億9205万 | +1.19% | 9.58 | 0.88 |
10/29 | 723 | 725 | 722 | 724 | +0.28% | 9,000 | 135億3880万 | +1.69% | 9.62 | 0.88 |
10/28 | 724 | 726 | 720 | 722 | +0.7% | 9,200 | 135億140万 | +1.55% | 9.59 | 0.88 |
10/25 | 727 | 728 | 712 | 717 | -1.24% | 19,800 | 134億790万 | +1.13% | 9.52 | 0.88 |
10/24 | 720 | 726 | 720 | 726 | +0.41% | 10,600 | 135億7620万 | +2.54% | 9.64 | 0.89 |
10/23 | 725 | 727 | 723 | 723 | -0.14% | 23,800 | 135億2010万 | +2.41% | 9.6 | 0.88 |
10/22 | 725 | 726 | 724 | 724 | +0.14% | 11,800 | 135億3880万 | +2.84% | 9.62 | 0.88 |
10/21 | 722 | 725 | 720 | 723 | +0.7% | 14,400 | 135億2010万 | +2.99% | 9.6 | 0.88 |
10/18 | 723 | 725 | 718 | 718 | -0.62% | 15,000 | 134億2660万 | +2.57% | 9.54 | 0.88 |
10/17 | 724 | 725 | 719 | 723 | +0.42% | 7,200 | 135億1075万 | +3.51% | 9.6 | 0.88 |
10/16 | 720 | 727 | 714 | 720 | -0.07% | 19,400 | 134億5465万 | +3.53% | 9.56 | 0.88 |
10/15 | 718 | 720 | 713 | 720 | +0.35% | 12,600 | 134億6400万 | +3.9% | 9.56 | 0.88 |
10/11 | 703 | 721 | 703 | 718 | +2.21% | 30,600 | 134億1725万 | +3.84% | 9.53 | 0.88 |
10/10 | 703 | 705 | 698 | 702 | 0% | 9,200 | 131億2740万 | +1.89% | 9.32 | 0.86 |
10/09 | 699 | 703 | 699 | 702 | -0.07% | 8,400 | 131億2740万 | +2.18% | 9.32 | 0.86 |
10/08 | 701 | 703 | 698 | 703 | -0.5% | 9,200 | 131億3675万 | +2.41% | 9.33 | 0.86 |
10/07 | 705 | 710 | 702 | 706 | +0.21% | 11,600 | 132億220万 | +3.22% | 9.38 | 0.86 |
10/04 | 705 | 709 | 702 | 705 | -0.35% | 7,400 | 131億7415万 | +3.3% | 9.36 | 0.86 |
10/03 | 703 | 711 | 703 | 707 | +0.64% | 8,600 | 132億2090万 | +3.97% | 9.39 | 0.86 |
10/02 | 706 | 711 | 702 | 703 | -0.43% | 19,400 | 131億3675万 | +3.46% | 9.33 | 0.86 |
10/01 | 700 | 709 | 700 | 706 | +0.79% | 11,000 | 131億9285万 | +4.21% | 9.37 | 0.86 |
09/30 | 709 | 711 | 700 | 700 | -1.27% | 20,000 | 130億9000万 | +3.7% | 9.41 | 0.87 |
09/27 | 701 | 710 | 701 | 709 | +1.14% | 16,600 | 132億5830万 | +5.19% | 9.53 | 0.88 |
09/26 | 701 | 702 | 699 | 701 | +0.29% | 26,600 | 131億870万 | +4.47% | 9.42 | 0.87 |
09/25 | 700 | 704 | 699 | 699 | +0.29% | 16,800 | 130億7130万 | +4.33% | 9.4 | 0.86 |
09/24 | 696 | 699 | 696 | 697 | +0.22% | 4,800 | 130億3390万 | +4.19% | 9.37 | 0.86 |
09/20 | 695 | 698 | 692 | 696 | +1.09% | 16,600 | 130億585万 | +4.27% | 9.35 | 0.86 |
09/19 | 681 | 689 | 681 | 688 | +1.1% | 10,800 | 128億6560万 | +3.3% | 9.25 | 0.85 |
09/18 | 679 | 684 | 678 | 681 | +0.37% | 6,200 | 127億2535万 | +2.18% | 9.15 | 0.84 |
09/17 | 675 | 685 | 673 | 678 | +0.97% | 17,800 | 126億7860万 | +1.95% | 9.11 | 0.84 |
09/13 | 668 | 672 | 668 | 672 | -0.07% | 15,800 | 125億5705万 | +0.98% | 9.03 | 0.83 |
09/12 | 665 | 673 | 665 | 672 | +0.37% | 7,200 | 125億6640万 | +1.05% | 9.03 | 0.83 |
09/11 | 672 | 672 | 668 | 670 | +0.3% | 15,800 | 125億1965万 | +0.68% | 9 | 0.83 |
09/10 | 669 | 669 | 665 | 668 | -0.15% | 10,800 | 124億8225万 | +0.38% | 8.97 | 0.83 |
09/09 | 666 | 669 | 665 | 669 | +1.36% | 14,800 | 125億95万 | +0.38% | 8.99 | 0.83 |
09/06 | 659 | 660 | 658 | 660 | -0.08% | 6,000 | 123億3265万 | -0.98% | 8.87 | 0.82 |
09/05 | 664 | 664 | 658 | 660 | -0.68% | 17,800 | 123億4200万 | -1.05% | 8.87 | 0.82 |
09/04 | 665 | 665 | 664 | 665 | -0.08% | 3,400 | 124億2615万 | -0.52% | 8.93 | 0.82 |
09/03 | 663 | 666 | 663 | 665 | +0.23% | 5,000 | 124億3550万 | -0.45% | 8.94 | 0.82 |
09/02 | 670 | 670 | 664 | 664 | +0.84% | 9,200 | 124億745万 | -0.67% | 8.92 | 0.82 |
08/30 | 663 | 665 | 658 | 658 | -0.68% | 6,600 | 123億460万 | -1.64% | 8.85 | 0.81 |
08/29 | 665 | 665 | 663 | 663 | -0.08% | 5,600 | 123億8875万 | -1.12% | 8.91 | 0.82 |
08/28 | 668 | 668 | 662 | 663 | -0.9% | 9,800 | 123億9810万 | -1.04% | 8.91 | 0.82 |
08/27 | 662 | 669 | 662 | 669 | +1.21% | 8,600 | 125億1030万 | -0.3% | 8.99 | 0.83 |
08/26 | 660 | 664 | 660 | 661 | +0.46% | 4,800 | 123億6070万 | -1.64% | 8.89 | 0.82 |
08/23 | 662 | 665 | 656 | 658 | +0.15% | 6,600 | 123億460万 | -2.23% | 8.85 | 0.81 |
08/22 | 657 | 660 | 655 | 657 | -0.08% | 3,000 | 122億8590万 | -2.52% | 8.83 | 0.81 |
08/21 | 664 | 665 | 658 | 658 | -0.9% | 12,200 | 122億9525万 | -2.59% | 8.84 | 0.81 |
08/20 | 666 | 667 | 664 | 664 | -0.3% | 9,600 | 124億745万 | -1.85% | 8.92 | 0.82 |
08/19 | 666 | 666 | 666 | 666 | 0% | 2,600 | 124億4485万 | -1.7% | 8.95 | 0.82 |
08/16 | 664 | 673 | 664 | 666 | -0.08% | 3,000 | 124億4485万 | -1.7% | 8.95 | 0.82 |
08/15 | 674 | 674 | 666 | 666 | -1.04% | 3,200 | 124億5420万 | -1.62% | 8.95 | 0.82 |
08/14 | 675 | 675 | 673 | 673 | +0.98% | 8,800 | 125億8510万 | -0.74% | 9.05 | 0.83 |
08/13 | 663 | 668 | 663 | 667 | +0.23% | 3,200 | 124億6355万 | -1.7% | 8.96 | 0.82 |
08/12 | 671 | 673 | 665 | 665 | -1.48% | 8,600 | 124億3550万 | -2.06% | 8.94 | 0.82 |
08/09 | 672 | 682 | 672 | 675 | +0.45% | 4,200 | 126億2250万 | -0.74% | 9.07 | 0.83 |
08/08 | 677 | 679 | 672 | 672 | -0.88% | 5,600 | 125億6640万 | -1.18% | 9.03 | 0.83 |
08/07 | 680 | 689 | 678 | 678 | -0.95% | 10,400 | 126億7860万 | -0.29% | 9.11 | 0.84 |
08/06 | 695 | 695 | 684 | 685 | -0.65% | 12,800 | 128億15万 | +0.81% | 9.2 | 0.85 |