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 | 280 | 307 | 279 | 300 | +7.14% | 171,900 | 37億8000万 | +2.39% | 51.36 | 0.52 |
12/27 | 280 | 292 | 276 | 280 | -0.36% | 59,400 | 35億2800万 | -4.44% | 47.94 | 0.49 |
12/26 | 279 | 281 | 274 | 281 | 0% | 43,200 | 35億4060万 | -4.1% | 48.11 | 0.49 |
12/25 | 277 | 281 | 273 | 281 | +3.31% | 43,300 | 35億4060万 | -4.42% | 48.11 | 0.49 |
12/24 | 279 | 285 | 270 | 272 | -2.51% | 81,500 | 34億2720万 | -7.48% | 46.57 | 0.47 |
12/20 | 285 | 285 | 276 | 279 | -2.45% | 77,800 | 35億1540万 | -5.42% | 47.77 | 0.48 |
12/19 | 293 | 294 | 286 | 286 | -1.72% | 45,900 | 36億360万 | -3.38% | 48.97 | 0.5 |
12/18 | 290 | 293 | 290 | 291 | 0% | 20,000 | 36億6660万 | -1.69% | 49.82 | 0.5 |
12/17 | 296 | 299 | 290 | 291 | -1.02% | 70,300 | 36億6660万 | -1.69% | 49.82 | 0.5 |
12/16 | 305 | 305 | 294 | 294 | -3.92% | 85,100 | 37億440万 | -0.68% | 50.34 | 0.51 |
12/13 | 300 | 309 | 297 | 306 | +2% | 93,000 | 38億5560万 | +3.73% | 52.39 | 0.53 |
12/12 | 299 | 302 | 295 | 300 | 0% | 56,400 | 37億8000万 | +2.04% | 51.36 | 0.52 |
12/11 | 305 | 307 | 300 | 300 | -0.33% | 39,000 | 37億8000万 | +2.04% | 51.36 | 0.52 |
12/10 | 298 | 306 | 298 | 301 | +1.35% | 69,800 | 37億9260万 | +2.73% | 51.54 | 0.52 |
12/09 | 297 | 299 | 297 | 297 | +0.34% | 10,000 | 37億4220万 | +1.37% | 50.85 | 0.51 |
12/06 | 298 | 300 | 294 | 296 | -1% | 30,500 | 37億2960万 | +1.02% | 50.68 | 0.51 |
12/05 | 297 | 302 | 297 | 299 | 0% | 16,700 | 37億6740万 | +2.05% | 51.19 | 0.52 |
12/04 | 297 | 300 | 297 | 299 | +0.34% | 19,200 | 37億6740万 | +2.05% | 51.19 | 0.52 |
12/03 | 297 | 300 | 295 | 298 | +0.34% | 31,800 | 37億5480万 | +1.36% | 51.02 | 0.52 |
12/02 | 297 | 303 | 295 | 297 | 0% | 53,400 | 37億4220万 | +1.02% | 50.85 | 0.51 |
11/29 | 297 | 300 | 295 | 297 | 0% | 14,300 | 37億4220万 | +1.02% | 50.85 | 0.51 |
11/28 | 295 | 298 | 294 | 297 | +0.34% | 12,100 | 37億4220万 | +1.02% | 50.85 | 0.51 |
11/27 | 298 | 301 | 296 | 296 | -1.33% | 68,000 | 37億2960万 | +0.34% | 50.68 | 0.51 |
11/26 | 295 | 301 | 293 | 300 | +3.81% | 64,200 | 37億8000万 | +1.69% | 51.36 | 0.52 |
11/25 | 289 | 295 | 289 | 289 | -0.69% | 32,800 | 36億4140万 | -2.03% | 49.48 | 0.5 |
11/22 | 293 | 293 | 288 | 291 | -0.68% | 7,800 | 36億6660万 | -1.36% | 49.82 | 0.5 |
11/21 | 291 | 295 | 289 | 293 | -0.34% | 21,600 | 36億9180万 | -1.01% | 50.17 | 0.51 |
11/20 | 293 | 299 | 293 | 294 | +1.38% | 7,400 | 37億440万 | -0.68% | 50.34 | 0.51 |
11/19 | 294 | 295 | 289 | 290 | -1.36% | 11,500 | 36億5400万 | -2.03% | 49.65 | 0.5 |
11/18 | 295 | 300 | 294 | 294 | -0.34% | 89,500 | 37億440万 | -0.68% | 50.34 | 0.51 |
11/15 | 292 | 302 | 292 | 295 | +1.37% | 27,400 | 37億1700万 | -0.34% | 50.51 | 0.51 |
11/14 | 289 | 293 | 289 | 291 | +1.75% | 10,400 | 36億6660万 | -1.69% | 49.82 | 0.5 |
11/13 | 287 | 289 | 286 | 286 | -1.72% | 9,800 | 36億360万 | -3.38% | 48.97 | 0.5 |
11/12 | 292 | 292 | 285 | 291 | +1.04% | 9,500 | 36億6660万 | -1.69% | 49.82 | 0.5 |
11/11 | 285 | 290 | 285 | 288 | +2.13% | 12,300 | 36億2880万 | -2.7% | 49.31 | 0.5 |
11/08 | 284 | 284 | 282 | 282 | -0.7% | 10,600 | 35億5320万 | -4.73% | 48.28 | 0.49 |
11/07 | 285 | 290 | 283 | 284 | -1.05% | 16,000 | 35億7840万 | -4.05% | 48.62 | 0.49 |
11/06 | 290 | 292 | 285 | 287 | -0.69% | 16,000 | 36億1620万 | -3.37% | 49.14 | 0.5 |
11/05 | 289 | 294 | 285 | 289 | -1.03% | 25,300 | 36億4140万 | -2.69% | 49.48 | 0.5 |
11/01 | 294 | 300 | 278 | 292 | -5.81% | 75,200 | 36億7920万 | -2.01% | 49.99 | 0.51 |
10/31 | 305 | 310 | 303 | 310 | +3.68% | 38,200 | 39億600万 | +4.03% | 53.08 | 0.54 |
10/30 | 306 | 309 | 297 | 299 | -3.24% | 48,000 | 37億6740万 | +0.34% | 51.19 | 0.52 |
10/29 | 309 | 310 | 304 | 309 | +0.32% | 35,200 | 38億9340万 | +4.04% | 52.9 | 0.54 |
10/28 | 310 | 315 | 304 | 308 | +1.65% | 44,000 | 38億8080万 | +3.7% | 52.73 | 0.53 |
10/25 | 304 | 310 | 302 | 303 | +0.33% | 36,000 | 38億1780万 | +2.36% | 51.88 | 0.53 |
10/24 | 300 | 302 | 295 | 302 | +0.33% | 50,000 | 38億520万 | +2.03% | 51.71 | 0.52 |
10/23 | 308 | 310 | 301 | 301 | -1.95% | 46,300 | 37億9260万 | +1.69% | 51.54 | 0.52 |
10/22 | 305 | 310 | 304 | 307 | -0.32% | 48,000 | 38億6820万 | +4.07% | 52.56 | 0.53 |
10/21 | 296 | 312 | 296 | 308 | +5.12% | 53,600 | 38億8080万 | +4.41% | 52.73 | 0.53 |
10/18 | 293 | 295 | 291 | 293 | 0% | 11,400 | 36億9180万 | -0.68% | 50.17 | 0.51 |
10/17 | 292 | 297 | 292 | 293 | -0.34% | 9,500 | 36億9180万 | -0.68% | 50.17 | 0.51 |
10/16 | 290 | 299 | 289 | 294 | +0.68% | 21,200 | 37億440万 | 0% | 50.34 | 0.51 |
10/15 | 297 | 297 | 292 | 292 | -1.02% | 10,700 | 36億7920万 | -0.34% | 49.99 | 0.51 |
10/11 | 295 | 300 | 292 | 295 | +0.34% | 10,600 | 37億1700万 | +1.03% | 50.51 | 0.51 |
10/10 | 293 | 295 | 291 | 294 | +0.34% | 4,800 | 37億440万 | +0.68% | 50.34 | 0.51 |
10/09 | 291 | 293 | 290 | 293 | +0.69% | 5,600 | 36億9180万 | +0.69% | 50.17 | 0.51 |
10/08 | 292 | 292 | 286 | 291 | -0.34% | 13,100 | 36億6660万 | +0.34% | 49.82 | 0.5 |
10/07 | 297 | 297 | 291 | 292 | -0.68% | 14,000 | 36億7920万 | +1.04% | 49.99 | 0.51 |
10/04 | 300 | 300 | 290 | 294 | +0.34% | 11,000 | 37億440万 | +2.08% | 50.34 | 0.51 |
10/03 | 289 | 295 | 289 | 293 | +1.74% | 5,400 | 36億9180万 | +2.09% | 50.17 | 0.51 |
10/02 | 293 | 294 | 287 | 288 | -2.04% | 24,400 | 36億2880万 | +0.7% | 49.31 | 0.5 |
10/01 | 298 | 304 | 290 | 294 | -1.34% | 46,000 | 37億440万 | +2.8% | 50.34 | 0.51 |
09/30 | 299 | 299 | 296 | 298 | -1.65% | 13,600 | 37億5480万 | +4.2% | 51.03 | 0.52 |
09/27 | 302 | 310 | 297 | 303 | +0.33% | 26,700 | 38億1780万 | +6.32% | 51.88 | 0.53 |
09/26 | 291 | 305 | 290 | 302 | +2.37% | 31,300 | 38億520万 | +5.96% | 51.71 | 0.52 |
09/25 | 299 | 299 | 293 | 295 | 0% | 6,200 | 37億1700万 | +3.51% | 50.51 | 0.51 |
09/24 | 298 | 298 | 293 | 295 | 0% | 4,800 | 37億1700万 | +3.51% | 50.51 | 0.51 |
09/20 | 292 | 298 | 292 | 295 | +0.68% | 11,600 | 37億1700万 | +3.15% | 50.51 | 0.51 |
09/19 | 295 | 296 | 292 | 293 | 0% | 10,700 | 36億9180万 | +2.09% | 50.17 | 0.51 |
09/18 | 292 | 299 | 291 | 293 | +0.34% | 13,300 | 36億9180万 | +1.74% | 50.17 | 0.51 |
09/17 | 292 | 299 | 290 | 292 | +0.69% | 36,600 | 36億7920万 | +1.39% | 50 | 0.51 |
09/13 | 298 | 299 | 288 | 290 | -2.68% | 29,400 | 36億5400万 | +0.35% | 49.66 | 0.5 |
09/12 | 299 | 301 | 294 | 298 | -1.97% | 19,100 | 37億5480万 | +2.76% | 51.03 | 0.52 |
09/11 | 308 | 308 | 294 | 304 | +4.11% | 65,500 | 38億3040万 | +4.47% | 52.05 | 0.53 |
09/10 | 270 | 300 | 270 | 292 | +7.35% | 66,400 | 36億7920万 | +0.34% | 50 | 0.51 |
09/09 | 272 | 273 | 267 | 272 | +1.49% | 7,000 | 34億2720万 | -7.17% | 46.58 | 0.47 |
09/06 | 270 | 270 | 266 | 268 | -3.6% | 13,800 | 33億7680万 | -9.46% | 45.89 | 0.46 |
09/05 | 282 | 283 | 275 | 278 | -1.07% | 3,200 | 35億280万 | -7.02% | 47.6 | 0.48 |
09/04 | 279 | 281 | 273 | 281 | +0.36% | 6,000 | 35億4060万 | -6.95% | 48.12 | 0.49 |
09/03 | 274 | 280 | 270 | 280 | +1.82% | 13,000 | 35億2800万 | -7.89% | 47.95 | 0.49 |
09/02 | 265 | 275 | 265 | 275 | +4.96% | 6,300 | 34億6500万 | -10.42% | 47.09 | 0.48 |
08/30 | 265 | 275 | 262 | 262 | -3.32% | 19,000 | 33億120万 | -15.21% | 44.86 | 0.45 |
08/29 | 265 | 273 | 265 | 271 | +0.37% | 8,500 | 34億1460万 | -13.42% | 46.4 | 0.47 |
08/28 | 271 | 274 | 262 | 270 | -0.37% | 23,100 | 34億200万 | -15.09% | 46.23 | 0.47 |
08/27 | 271 | 275 | 256 | 271 | -2.17% | 57,800 | 34億1460万 | -15.84% | 46.4 | 0.47 |
08/26 | 294 | 299 | 270 | 277 | -4.81% | 59,800 | 34億9020万 | -14.77% | 47.43 | 0.48 |
08/23 | 299 | 299 | 290 | 291 | +1.04% | 12,200 | 36億6660万 | -11.28% | 49.83 | 0.5 |
08/22 | 292 | 298 | 280 | 288 | -1.71% | 33,300 | 36億2880万 | -12.46% | 49.32 | 0.5 |
08/21 | 300 | 306 | 290 | 293 | -2.33% | 25,800 | 36億9180万 | -11.48% | 50.17 | 0.51 |
08/20 | 300 | 308 | 296 | 300 | -0.99% | 13,400 | 37億8000万 | -10.45% | 51.37 | 0.52 |
08/19 | 311 | 311 | 300 | 303 | -2.57% | 18,000 | 38億1780万 | -9.55% | 51.88 | 0.53 |
08/16 | 318 | 321 | 301 | 311 | -1.27% | 34,600 | 39億1860万 | -7.16% | 53.25 | 0.54 |
08/15 | 321 | 321 | 314 | 315 | +0.64% | 7,800 | 39億6900万 | -5.69% | 53.94 | 0.55 |
08/14 | 315 | 317 | 307 | 313 | -0.95% | 12,000 | 39億4380万 | -6.01% | 53.6 | 0.54 |
08/13 | 304 | 316 | 304 | 316 | +3.27% | 14,600 | 39億8160万 | -5.11% | 54.11 | 0.55 |
08/12 | 311 | 319 | 306 | 306 | -2.86% | 22,700 | 38億5560万 | -7.83% | 52.4 | 0.53 |
08/09 | 308 | 325 | 305 | 315 | -0.32% | 17,500 | 39億6900万 | -5.12% | 53.94 | 0.55 |
08/08 | 302 | 320 | 301 | 316 | -0.63% | 53,400 | 39億8160万 | -4.53% | 54.11 | 0.55 |
08/07 | 329 | 329 | 313 | 318 | -3.34% | 30,900 | 40億680万 | -3.93% | 54.45 | 0.55 |
08/06 | 343 | 343 | 324 | 329 | -3.8% | 30,300 | 41億4540万 | -0.3% | 56.34 | 0.57 |