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 | 1,117 | 1,134 | 1,100 | 1,105 | -0.9% | 48,300 | 167億9600万 | +1.19% | 90.32 | 3.87 |
| 12/27 | 1,120 | 1,120 | 1,075 | 1,115 | +1.92% | 50,700 | 169億4800万 | +2.11% | 91.14 | 3.91 |
| 12/26 | 1,030 | 1,094 | 1,030 | 1,094 | +4.29% | 48,900 | 166億2880万 | +0.09% | 89.42 | 3.83 |
| 12/25 | 1,000 | 1,074 | 998 | 1,049 | +4.69% | 138,700 | 159億4480万 | -3.85% | 85.75 | 3.68 |
| 12/24 | 1,011 | 1,022 | 980 | 1,002 | -2.72% | 98,900 | 152億3040万 | -8.07% | 81.9 | 3.51 |
| 12/20 | 1,032 | 1,050 | 1,026 | 1,030 | -0.19% | 38,900 | 156億5600万 | -5.5% | 84.19 | 3.61 |
| 12/19 | 1,015 | 1,061 | 1,015 | 1,032 | +2.79% | 75,300 | 156億8640万 | -5.23% | 84.36 | 3.62 |
| 12/18 | 1,013 | 1,028 | 1,002 | 1,004 | -0.1% | 36,000 | 152億6080万 | -7.72% | 82.07 | 3.52 |
| 12/17 | 1,011 | 1,030 | 999 | 1,005 | +0.7% | 67,000 | 152億7600万 | -7.46% | 82.15 | 3.52 |
| 12/16 | 1,076 | 1,080 | 993 | 998 | -7.25% | 121,100 | 151億6960万 | -7.93% | 81.58 | 3.5 |
| 12/13 | 1,095 | 1,095 | 1,074 | 1,076 | -2.18% | 51,600 | 163億5520万 | -0.55% | 87.95 | 3.77 |
| 12/12 | 1,100 | 1,113 | 1,088 | 1,100 | -1.61% | 49,400 | 167億2000万 | +1.76% | 89.91 | 3.86 |
| 12/11 | 1,121 | 1,131 | 1,101 | 1,118 | -0.8% | 71,100 | 169億9360万 | +3.81% | 91.39 | 3.92 |
| 12/10 | 1,150 | 1,151 | 1,111 | 1,127 | -1.83% | 89,900 | 171億3040万 | +5.03% | 92.12 | 3.95 |
| 12/09 | 1,128 | 1,148 | 1,106 | 1,148 | +4.36% | 154,900 | 174億4960万 | +7.39% | 93.84 | 4.02 |
| 12/06 | 1,091 | 1,113 | 1,071 | 1,100 | -1.17% | 81,300 | 167億2000万 | +3.38% | 89.91 | 3.86 |
| 12/05 | 1,138 | 1,172 | 1,100 | 1,113 | -1.5% | 157,200 | 169億1760万 | +4.9% | 90.98 | 3.9 |
| 12/04 | 1,125 | 1,143 | 1,088 | 1,130 | -1.74% | 118,400 | 171億7600万 | +6.6% | 92.37 | 3.96 |
| 12/03 | 1,230 | 1,236 | 1,128 | 1,150 | -5.51% | 174,600 | 174億8000万 | +7.88% | 94 | 4.03 |
| 12/02 | 1,150 | 1,250 | 1,135 | 1,217 | +5.19% | 235,800 | 184億9840万 | +13.53% | 99.48 | 4.27 |
| 12/01 | 株式分割 1→200 |
| 11/29 | 1,149 | 1,195 | 1,130 | 1,157 | +2.3% | 130,100 | 175億8640万 | +7.53% | 94.57 | 4.06 |
| 11/28 | 1,101 | 1,139 | 1,021 | 1,131 | +4.72% | 87,800 | 171億9120万 | +5.31% | 92.45 | 3.96 |
| 11/27 | 1,137 | 1,137 | 1,077 | 1,080 | -5.05% | 73,300 | 164億1600万 | +0.65% | 88.28 | 3.79 |
| 11/26 | 1,105 | 1,160 | 1,085 | 1,138 | +6.16% | 228,600 | 172億9000万 | +5.62% | 92.59 | 3.97 |
| 11/25 | 1,125 | 1,136 | 1,065 | 1,072 | -4.71% | 114,800 | 162億8680万 | -0.51% | 87.21 | 3.74 |
| 11/22 | 1,144 | 1,147 | 1,114 | 1,125 | +0.54% | 142,000 | 170億9240万 | +4.22% | 91.53 | 3.92 |
| 11/21 | 1,065 | 1,125 | 1,060 | 1,119 | +6.02% | 238,400 | 170億120万 | +3.76% | 91.04 | 3.9 |
| 11/20 | 1,021 | 1,060 | 1,019 | 1,055 | +3.53% | 138,000 | 160億3600万 | -1.95% | 85.87 | 3.68 |
| 11/19 | 1,020 | 1,020 | 1,012 | 1,019 | +1.75% | 38,800 | 154億8880万 | -5.47% | 82.94 | 3.56 |
| 11/18 | 1,015 | 1,015 | 1,002 | 1,002 | -0.25% | 72,000 | 152億2280万 | -7.1% | 81.52 | 3.5 |
| 11/15 | 992 | 1,017 | 992 | 1,004 | 0% | 54,800 | 152億6080万 | -6.78% | 81.72 | 3.5 |
| 11/14 | 986 | 1,022 | 983 | 1,004 | +3.45% | 84,600 | 152億6080万 | -6.78% | 81.72 | 3.5 |
| 11/13 | 950 | 979 | 944 | 971 | +1.09% | 77,000 | 147億5160万 | -9.3% | 78.99 | 3.39 |
| 11/12 | 932 | 980 | 932 | 960 | +1.86% | 134,600 | 145億9200万 | -9.77% | 78.14 | 3.35 |
| 11/11 | 1,022 | 1,026 | 942 | 943 | -10.07% | 191,600 | 143億2600万 | -11% | 76.71 | 3.29 |
| 11/08 | 1,050 | 1,090 | 1,010 | 1,048 | +3.81% | 218,400 | 159億2960万 | -0.66% | 85.3 | 3.66 |
| 11/07 | 1,012 | 1,045 | 1,006 | 1,010 | -0.25% | 69,000 | 153億4440万 | -3.4% | 82.17 | 3.52 |
| 11/06 | 1,015 | 1,051 | 1,012 | 1,012 | -1.75% | 76,000 | 153億8240万 | -2.6% | 82.37 | 3.53 |
| 11/05 | 1,010 | 1,061 | 982 | 1,030 | +1.98% | 171,400 | 156億5600万 | -0.1% | 83.84 | 3.6 |
| 11/01 | 1,068 | 1,083 | 1,002 | 1,010 | -2.37% | 248,400 | 153億5200万 | -1.27% | 82.21 | 3.53 |
| 10/31 | 1,087 | 1,164 | 1,000 | 1,035 | -4.52% | 482,000 | 157億2440万 | +1.92% | 84.2 | 3.61 |
| 10/30 | 1,222 | 1,270 | 1,052 | 1,084 | -14.79% | 371,000 | 164億6920万 | +7.81% | 88.19 | 3.78 |
| 10/29 | 1,252 | 1,300 | 1,220 | 1,272 | -2.08% | 156,400 | 193億2680万 | +27.66% | 103.49 | 4.44 |
| 10/28 | 1,340 | 1,395 | 1,269 | 1,299 | -1.22% | 719,800 | 197億3720万 | +32.64% | 105.69 | 4.53 |
| 10/25 | 1,210 | 1,345 | 1,184 | 1,315 | +18.48% | 1,494,800 | 199億8040万 | +37.07% | 106.99 | 4.59 |
| 10/24 | 1,100 | 1,121 | 1,083 | 1,110 | +0.5% | 107,400 | 168億6440万 | +18.28% | 90.31 | 3.87 |
| 10/23 | 1,158 | 1,169 | 1,084 | 1,104 | -6.64% | 250,800 | 167億8080万 | +19.48% | 89.86 | 3.85 |
| 10/22 | 1,226 | 1,240 | 1,176 | 1,183 | +3.23% | 417,000 | 179億7400万 | +29.8% | 96.25 | 4.13 |
| 10/21 | 1,125 | 1,170 | 1,125 | 1,146 | +2.37% | 214,200 | 174億1160万 | +28.28% | 93.24 | 4 |
| 10/18 | 1,122 | 1,175 | 1,110 | 1,119 | +1.04% | 446,000 | 170億880万 | +27.74% | 91.08 | 3.91 |
| 10/17 | 1,100 | 1,160 | 1,075 | 1,108 | +4.24% | 537,800 | 168億3400万 | +28.63% | 90.14 | 3.87 |
| 10/16 | 1,067 | 1,284 | 1,030 | 1,063 | -3.41% | 1,369,200 | 161億5000万 | +25.44% | 86.48 | 3.71 |
| 10/15 | 1,000 | 1,100 | 950 | 1,100 | +8.64% | 563,400 | 167億2000万 | +31.74% | 89.53 | 3.84 |
| 10/11 | 1,030 | 1,150 | 1,003 | 1,013 | +2.38% | 684,400 | 153億9000万 | +23.18% | 82.41 | 3.53 |
| 10/10 | 1,006 | 1,074 | 969 | 989 | -1.1% | 1,169,200 | 150億3280万 | +21.5% | 80.5 | 3.45 |
| 10/09 | 849 | 1,020 | 826 | 1,000 | +20.19% | 1,125,800 | 152億 | +24.07% | 81.39 | 3.49 |
| 10/08 | 851 | 877 | 818 | 832 | +0.12% | 173,000 | 126億4640万 | +4.65% | 67.72 | 2.9 |
| 10/07 | 812 | 905 | 812 | 831 | +1.47% | 424,000 | 126億3120万 | +4.79% | 67.64 | 2.9 |
| 10/04 | 840 | 840 | 806 | 819 | -2.44% | 112,200 | 124億4880万 | +3.41% | 66.66 | 2.86 |
| 10/03 | 809 | 841 | 806 | 840 | +3.51% | 80,200 | 127億6040万 | +6% | 68.33 | 2.93 |
| 10/02 | 850 | 855 | 801 | 811 | -4.92% | 147,800 | 123億2720万 | +2.27% | 66.01 | 2.83 |
| 10/01 | 819 | 853 | 817 | 853 | +5.31% | 114,800 | 129億6560万 | +6.76% | 69.43 | 2.98 |
| 09/30 | 795 | 890 | 795 | 810 | -1.82% | 159,000 | 123億1200万 | +1.38% | 65.93 | 2.83 |
| 09/27 | 813 | 839 | 811 | 825 | +1.54% | 64,200 | 125億4000万 | +3% | 67.15 | 2.88 |
| 09/26 | 775 | 815 | 774 | 813 | +2.65% | 41,200 | 123億5000万 | +0.81% | 66.13 | 2.84 |
| 09/25 | 860 | 865 | 790 | 792 | -7.97% | 133,600 | 120億3080万 | -2.28% | 64.42 | 2.76 |
| 09/24 | 865 | 875 | 825 | 860 | +1.18% | 159,400 | 130億7200万 | +5.26% | 70 | 3 |
| 09/20 | 783 | 850 | 768 | 850 | +6.25% | 191,600 | 129億2000万 | +4.04% | 69.19 | 2.97 |
| 09/19 | 790 | 800 | 766 | 800 | +3.23% | 108,200 | 121億6000万 | -1.96% | 65.12 | 2.79 |
| 09/18 | 795 | 795 | 772 | 775 | -0.06% | 40,000 | 117億8000万 | -5.37% | 63.08 | 2.71 |
| 09/17 | 775 | 793 | 762 | 776 | +1.64% | 85,400 | 117億8760万 | -5.43% | 63.12 | 2.71 |
| 09/13 | 747 | 850 | 739 | 763 | +4.31% | 305,200 | 115億9760万 | -6.95% | 62.1 | 2.66 |
| 09/12 | 741 | 755 | 726 | 732 | -0.95% | 50,800 | 111億1880万 | -11.33% | 59.54 | 2.55 |
| 09/11 | 726 | 760 | 715 | 739 | +0.82% | 92,800 | 112億2520万 | -11.13% | 60.11 | 2.58 |
| 09/10 | 750 | 761 | 720 | 733 | -3.62% | 94,200 | 111億3400万 | -12.59% | 59.62 | 2.56 |
| 09/09 | 770 | 774 | 744 | 760 | +0.93% | 43,800 | 115億5200万 | -10.17% | 61.86 | 2.65 |
| 09/06 | 785 | 804 | 750 | 753 | -4.5% | 95,400 | 114億4560万 | -12.34% | 61.29 | 2.63 |
| 09/05 | 815 | 820 | 787 | 789 | -2.05% | 120,600 | 119億8520万 | -8.84% | 64.18 | 2.75 |
| 09/04 | 766 | 830 | 766 | 805 | +3.14% | 144,800 | 122億3600万 | -8.42% | 65.52 | 2.81 |
| 09/03 | 758 | 809 | 758 | 781 | +5.47% | 112,800 | 118億6360万 | -13.57% | 63.53 | 2.72 |
| 09/02 | 765 | 774 | 731 | 740 | -5.13% | 96,200 | 112億4800万 | -19.13% | 60.23 | 2.58 |
| 08/30 | 790 | 815 | 746 | 780 | -2.5% | 144,200 | 118億5600万 | -15.22% | 63.49 | 2.72 |
| 08/29 | 806 | 835 | 785 | 800 | -2.44% | 142,000 | 121億6000万 | -12.85% | 65.12 | 2.79 |
| 08/28 | 835 | 850 | 800 | 820 | -6.29% | 296,600 | 124億6400万 | -9.79% | 66.74 | 2.86 |
| 08/27 | 983 | 990 | 875 | 875 | -8.76% | 452,600 | 133億 | -2.56% | 71.22 | 3.05 |
| 08/26 | 870 | 960 | 860 | 959 | +12.82% | 369,800 | 145億7680万 | +8.36% | 78.06 | 3.35 |
| 08/23 | 869 | 896 | 846 | 850 | -2.07% | 175,000 | 129億2000万 | -2.07% | 69.19 | 2.97 |
| 08/22 | 950 | 956 | 860 | 868 | -7.22% | 649,400 | 131億9360万 | +1.52% | 70.65 | 3.03 |
| 08/21 | 973 | 1,119 | 925 | 936 | +1.3% | 1,443,000 | 142億1960万 | +11.24% | 76.14 | 3.27 |
| 08/20 | 940 | 997 | 878 | 924 | -3.75% | 651,200 | 140億3720万 | +11.94% | 75.17 | 3.22 |
| 08/19 | 884 | 995 | 861 | 960 | +12.88% | 956,400 | 145億8440万 | +18.75% | 78.1 | 3.35 |
| 08/16 | 816 | 850 | 805 | 850 | +1.19% | 172,400 | 129億2000万 | +7.59% | 69.19 | 2.97 |
| 08/15 | 850 | 867 | 831 | 840 | -4.05% | 149,400 | 127億6800万 | +8.53% | 68.37 | 2.93 |
| 08/14 | 793 | 924 | 793 | 876 | +9.92% | 502,800 | 133億760万 | +15.35% | 71.26 | 3.06 |
| 08/13 | 825 | 833 | 775 | 797 | +2.77% | 236,600 | 121億680万 | +7.35% | 64.83 | 2.78 |
| 08/12 | 860 | 871 | 768 | 775 | -13.89% | 314,600 | 117億8000万 | +6.31% | 63.08 | 2.71 |
| 08/09 | 915 | 953 | 850 | 900 | +4.11% | 328,000 | 136億8000万 | +25.52% | 73.26 | 3.14 |
| 08/08 | 899 | 957 | 865 | 865 | -5% | 391,400 | 131億4040万 | +23.85% | 70.37 | 3.02 |
| 08/07 | 956 | 1,005 | 900 | 910 | -4.11% | 674,800 | 138億3200万 | +33.63% | 74.07 | 3.18 |
| 08/06 | 1,005 | 1,045 | 935 | 949 | -12.13% | 974,200 | 144億2480万 | +43.35% | 77.24 | 3.31 |
