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 | 3,700 | 3,725 | 3,680 | 3,700 | 0% | 75,200 | 747億4000万 | -0.88% | 25.03 | 1.72 |
| 12/27 | 3,705 | 3,715 | 3,690 | 3,700 | -0.13% | 78,600 | 747億4000万 | -0.83% | 25.03 | 1.72 |
| 12/26 | 3,695 | 3,715 | 3,675 | 3,705 | -2.5% | 142,100 | 748億4100万 | -0.62% | 25.06 | 1.72 |
| 12/25 | 3,800 | 3,810 | 3,785 | 3,800 | 0% | 200,800 | 767億6000万 | +1.99% | 25.7 | 1.77 |
| 12/24 | 3,790 | 3,800 | 3,785 | 3,800 | +0.26% | 185,700 | 767億6000万 | +2.18% | 25.7 | 1.77 |
| 12/20 | 3,795 | 3,795 | 3,770 | 3,790 | -0.13% | 115,200 | 765億5800万 | +2.07% | 25.63 | 1.76 |
| 12/19 | 3,795 | 3,800 | 3,785 | 3,795 | -0.13% | 97,900 | 766億5900万 | +2.37% | 25.67 | 1.76 |
| 12/18 | 3,795 | 3,800 | 3,770 | 3,800 | +0.13% | 108,300 | 767億6000万 | +2.7% | 25.7 | 1.77 |
| 12/17 | 3,800 | 3,800 | 3,780 | 3,795 | +0.93% | 88,000 | 766億5900万 | +2.76% | 25.67 | 1.76 |
| 12/16 | 3,800 | 3,815 | 3,760 | 3,760 | -1.44% | 111,800 | 759億5200万 | +2.01% | 25.43 | 1.75 |
| 12/13 | 3,815 | 3,830 | 3,805 | 3,815 | +0.39% | 161,400 | 770億6300万 | +3.64% | 25.8 | 1.77 |
| 12/12 | 3,800 | 3,815 | 3,800 | 3,800 | +0.4% | 87,600 | 767億6000万 | +3.49% | 25.7 | 1.77 |
| 12/11 | 3,770 | 3,800 | 3,770 | 3,785 | +0.26% | 88,200 | 764億5700万 | +3.27% | 25.6 | 1.76 |
| 12/10 | 3,750 | 3,785 | 3,750 | 3,775 | +0.67% | 84,200 | 762億5500万 | +3.17% | 25.53 | 1.75 |
| 12/09 | 3,750 | 3,780 | 3,740 | 3,750 | +0.27% | 112,500 | 757億5000万 | +2.63% | 25.36 | 1.74 |
| 12/06 | 3,700 | 3,750 | 3,700 | 3,740 | +0.81% | 104,400 | 755億4800万 | +2.49% | 25.3 | 1.74 |
| 12/05 | 3,700 | 3,750 | 3,695 | 3,710 | +0.82% | 260,100 | 749億4200万 | +1.76% | 25.09 | 1.72 |
| 12/04 | 3,690 | 3,700 | 3,680 | 3,680 | -0.41% | 63,400 | 743億3600万 | +1.02% | 24.89 | 1.71 |
| 12/03 | 3,695 | 3,700 | 3,690 | 3,695 | +0.14% | 71,400 | 746億3900万 | +1.48% | 24.99 | 1.72 |
| 12/02 | 3,680 | 3,700 | 3,680 | 3,690 | +0.54% | 64,100 | 745億3800万 | +1.43% | 24.96 | 1.72 |
| 11/29 | 3,650 | 3,675 | 3,645 | 3,670 | +0.82% | 69,900 | 741億3400万 | +0.94% | 24.82 | 1.71 |
| 11/28 | 3,645 | 3,650 | 3,635 | 3,640 | 0% | 37,600 | 735億2800万 | +0.14% | 24.62 | 1.69 |
| 11/27 | 3,640 | 3,655 | 3,630 | 3,640 | 0% | 73,900 | 735億2800万 | +0.17% | 24.62 | 1.69 |
| 11/26 | 3,650 | 3,650 | 3,640 | 3,640 | -0.27% | 44,900 | 735億2800万 | +0.14% | 24.62 | 1.69 |
| 11/25 | 3,645 | 3,650 | 3,635 | 3,650 | +0.14% | 50,300 | 737億3000万 | +0.36% | 24.69 | 1.7 |
| 11/22 | 3,640 | 3,650 | 3,635 | 3,645 | +0.14% | 53,400 | 736億2900万 | +0.19% | 24.65 | 1.69 |
| 11/21 | 3,630 | 3,640 | 3,625 | 3,640 | 0% | 67,900 | 735億2800万 | +0.03% | 24.62 | 1.69 |
| 11/20 | 3,640 | 3,640 | 3,625 | 3,640 | +0.28% | 14,000 | 735億2800万 | +0.08% | 24.62 | 1.69 |
| 11/19 | 3,645 | 3,650 | 3,620 | 3,630 | -0.27% | 52,900 | 733億2600万 | -0.19% | 24.55 | 1.69 |
| 11/18 | 3,650 | 3,650 | 3,635 | 3,640 | 0% | 23,000 | 735億2800万 | +0.08% | 24.62 | 1.69 |
| 11/15 | 3,630 | 3,645 | 3,615 | 3,640 | +0.41% | 42,100 | 735億2800万 | +0.11% | 24.62 | 1.69 |
| 11/14 | 3,620 | 3,625 | 3,610 | 3,625 | 0% | 43,400 | 732億2500万 | -0.19% | 24.52 | 1.68 |
| 11/13 | 3,610 | 3,635 | 3,610 | 3,625 | 0% | 23,400 | 732億2500万 | -0.08% | 24.52 | 1.68 |
| 11/12 | 3,625 | 3,630 | 3,610 | 3,625 | 0% | 35,600 | 732億2500万 | -0.03% | 24.52 | 1.68 |
| 11/11 | 3,620 | 3,630 | 3,610 | 3,625 | +0.42% | 11,400 | 732億2500万 | -0.03% | 24.52 | 1.68 |
| 11/08 | 3,610 | 3,640 | 3,605 | 3,610 | -0.28% | 18,800 | 729億2200万 | -0.41% | 24.42 | 1.68 |
| 11/07 | 3,640 | 3,645 | 3,610 | 3,620 | -0.55% | 21,400 | 731億2400万 | -0.19% | 24.48 | 1.68 |
| 11/06 | 3,650 | 3,650 | 3,620 | 3,640 | -0.27% | 31,200 | 735億2800万 | +0.28% | 24.62 | 1.69 |
| 11/05 | 3,640 | 3,650 | 3,625 | 3,650 | +0.83% | 33,400 | 737億3000万 | +0.47% | 24.69 | 1.7 |
| 11/01 | 3,650 | 3,660 | 3,620 | 3,620 | -0.82% | 24,500 | 731億2400万 | -0.44% | 24.48 | 1.68 |
| 10/31 | 3,670 | 3,675 | 3,640 | 3,650 | -0.14% | 21,300 | 737億3000万 | +0.27% | 24.69 | 1.7 |
| 10/30 | 3,620 | 3,660 | 3,620 | 3,655 | +0.97% | 22,800 | 738億3100万 | +0.38% | 24.72 | 1.7 |
| 10/29 | 3,620 | 3,645 | 3,620 | 3,620 | -0.28% | 22,700 | 731億2400万 | -0.6% | 24.48 | 1.68 |
| 10/28 | 3,605 | 3,645 | 3,605 | 3,630 | +0.14% | 18,100 | 733億2600万 | -0.38% | 24.55 | 1.69 |
| 10/25 | 3,685 | 3,685 | 3,625 | 3,625 | -0.82% | 20,400 | 732億2500万 | -0.58% | 24.52 | 1.68 |
| 10/24 | 3,605 | 3,660 | 3,605 | 3,655 | +1.25% | 18,600 | 738億3100万 | +0.19% | 24.72 | 1.7 |
| 10/23 | 3,650 | 3,670 | 3,610 | 3,610 | -1.37% | 26,000 | 729億2200万 | -1.04% | 24.42 | 1.68 |
| 10/22 | 3,690 | 3,690 | 3,645 | 3,660 | -0.81% | 20,500 | 739億3200万 | +0.25% | 24.75 | 1.7 |
| 10/21 | 3,675 | 3,695 | 3,670 | 3,690 | +0.41% | 8,900 | 745億3800万 | +1.07% | 24.96 | 1.72 |
| 10/18 | 3,675 | 3,690 | 3,670 | 3,675 | +0.27% | 16,600 | 742億3500万 | +0.68% | 24.86 | 1.71 |
| 10/17 | 3,610 | 3,670 | 3,610 | 3,665 | +1.52% | 25,900 | 740億3300万 | +0.41% | 24.79 | 1.7 |
| 10/16 | 3,625 | 3,645 | 3,600 | 3,610 | -0.28% | 18,300 | 729億2200万 | -1.1% | 24.42 | 1.68 |
| 10/15 | 3,650 | 3,650 | 3,610 | 3,620 | -0.69% | 13,100 | 731億2400万 | -0.9% | 24.48 | 1.68 |
| 10/11 | 3,620 | 3,650 | 3,615 | 3,645 | +1.11% | 33,200 | 736億2900万 | -0.25% | 24.65 | 1.69 |
| 10/10 | 3,575 | 3,610 | 3,575 | 3,605 | +1.55% | 16,600 | 728億2100万 | -1.39% | 24.38 | 1.68 |
| 10/09 | 3,500 | 3,550 | 3,490 | 3,550 | +0.71% | 17,600 | 717億1000万 | -2.85% | 24.01 | 1.65 |
| 10/08 | 3,540 | 3,545 | 3,500 | 3,525 | -1.4% | 47,200 | 712億500万 | -3.61% | 23.84 | 1.64 |
| 10/07 | 3,600 | 3,610 | 3,540 | 3,575 | -0.97% | 36,000 | 722億1500万 | -2.32% | 24.18 | 1.66 |
| 10/04 | 3,610 | 3,620 | 3,600 | 3,610 | -0.28% | 18,400 | 729億2200万 | -1.47% | 24.42 | 1.68 |
| 10/03 | 3,635 | 3,650 | 3,620 | 3,620 | -0.82% | 40,900 | 731億2400万 | -1.23% | 24.48 | 1.68 |
| 10/02 | 3,715 | 3,715 | 3,650 | 3,650 | -1.22% | 29,600 | 737億3000万 | -0.44% | 24.69 | 1.7 |
| 10/01 | 3,730 | 3,730 | 3,695 | 3,695 | -0.81% | 24,000 | 746億3900万 | +0.82% | 24.99 | 1.72 |
| 09/30 | 3,735 | 3,740 | 3,715 | 3,725 | 0% | 17,300 | 752億4500万 | +1.66% | 25.19 | 1.73 |
| 09/27 | 3,700 | 3,725 | 3,690 | 3,725 | +0.4% | 33,000 | 752億4500万 | +1.75% | 25.19 | 1.73 |
| 09/26 | 3,690 | 3,710 | 3,685 | 3,710 | +0.68% | 41,400 | 749億4200万 | +1.42% | 25.09 | 1.72 |
| 09/25 | 3,685 | 3,685 | 3,670 | 3,685 | +0.27% | 14,600 | 744億3700万 | +0.85% | 24.92 | 1.71 |
| 09/24 | 3,675 | 3,685 | 3,660 | 3,675 | 0% | 10,400 | 742億3500万 | +0.68% | 24.86 | 1.71 |
| 09/20 | 3,665 | 3,680 | 3,665 | 3,675 | +0.27% | 15,600 | 742億3500万 | +0.71% | 24.86 | 1.71 |
| 09/19 | 3,680 | 3,680 | 3,655 | 3,665 | -0.27% | 12,200 | 740億3300万 | +0.49% | 24.79 | 1.7 |
| 09/18 | 3,665 | 3,680 | 3,665 | 3,675 | +0.14% | 7,600 | 742億3500万 | +0.8% | 24.86 | 1.71 |
| 09/17 | 3,650 | 3,680 | 3,650 | 3,670 | +0.14% | 16,400 | 741億3400万 | +0.71% | 24.82 | 1.71 |
| 09/13 | 3,630 | 3,670 | 3,630 | 3,665 | -0.14% | 28,600 | 740億3300万 | +0.69% | 24.79 | 1.7 |
| 09/12 | 3,665 | 3,680 | 3,630 | 3,670 | +0.27% | 18,800 | 741億3400万 | +0.96% | 24.82 | 1.71 |
| 09/11 | 3,680 | 3,680 | 3,630 | 3,660 | -0.41% | 22,100 | 739億3200万 | +0.77% | 24.75 | 1.7 |
| 09/10 | 3,670 | 3,680 | 3,645 | 3,675 | +0.14% | 22,400 | 742億3500万 | +1.38% | 24.86 | 1.71 |
| 09/09 | 3,690 | 3,690 | 3,650 | 3,670 | -0.14% | 16,100 | 741億3400万 | +1.41% | 24.82 | 1.71 |
| 09/06 | 3,650 | 3,680 | 3,640 | 3,675 | +0.41% | 20,200 | 742億3500万 | +1.6% | 24.86 | 1.71 |
| 09/05 | 3,675 | 3,675 | 3,635 | 3,660 | -0.81% | 12,000 | 739億3200万 | +1.24% | 24.75 | 1.7 |
| 09/04 | 3,585 | 3,695 | 3,580 | 3,690 | +3.51% | 57,000 | 745億3800万 | +2.22% | 24.96 | 1.72 |
| 09/03 | 3,595 | 3,615 | 3,555 | 3,565 | -1.11% | 33,500 | 720億1300万 | -1.05% | 24.11 | 1.66 |
| 09/02 | 3,625 | 3,660 | 3,560 | 3,605 | -0.28% | 23,300 | 728億2100万 | +0.11% | 24.38 | 1.68 |
| 08/30 | 3,655 | 3,655 | 3,610 | 3,615 | -1.23% | 27,200 | 730億2300万 | +0.56% | 24.45 | 1.68 |
| 08/29 | 3,655 | 3,680 | 3,645 | 3,660 | +0.69% | 30,200 | 739億3200万 | +1.92% | 24.75 | 1.7 |
| 08/28 | 3,630 | 3,655 | 3,605 | 3,635 | -0.68% | 23,800 | 734億2700万 | +1.34% | 24.59 | 1.69 |
| 08/27 | 3,640 | 3,700 | 3,635 | 3,660 | +1.24% | 45,400 | 739億3200万 | +2.12% | 24.75 | 1.7 |
| 08/26 | 3,680 | 3,680 | 3,600 | 3,615 | -1.63% | 16,800 | 730億2300万 | +0.98% | 24.45 | 1.68 |
| 08/23 | 3,660 | 3,680 | 3,630 | 3,675 | +0.68% | 32,400 | 742億3500万 | +2.71% | 24.86 | 1.71 |
| 08/22 | 3,630 | 3,660 | 3,600 | 3,650 | +0.14% | 36,200 | 737億3000万 | +2.18% | 24.69 | 1.7 |
| 08/21 | 3,605 | 3,660 | 3,605 | 3,645 | +0.97% | 24,300 | 736億2900万 | +2.16% | 24.65 | 1.69 |
| 08/20 | 3,600 | 3,650 | 3,595 | 3,610 | +0.42% | 30,000 | 729億2200万 | +1.35% | 24.42 | 1.68 |
| 08/19 | 3,640 | 3,640 | 3,550 | 3,595 | -1.1% | 17,300 | 726億1900万 | +1.01% | 24.32 | 1.67 |
| 08/16 | 3,620 | 3,665 | 3,615 | 3,635 | -0.14% | 22,900 | 734億2700万 | +2.37% | 24.59 | 1.69 |
| 08/15 | 3,640 | 3,650 | 3,630 | 3,640 | 0% | 38,800 | 735億2800万 | +2.8% | 24.62 | 1.69 |
| 08/14 | 3,630 | 3,650 | 3,620 | 3,640 | +0.28% | 49,900 | 735億2800万 | +3.06% | 24.62 | 1.69 |
| 08/13 | 3,575 | 3,630 | 3,575 | 3,630 | +1.82% | 58,500 | 733億2600万 | +3.01% | 24.55 | 1.69 |
| 08/12 | 3,560 | 3,565 | 3,495 | 3,565 | +0.99% | 27,500 | 720億1300万 | +1.45% | 24.11 | 1.66 |
| 08/09 | 3,595 | 3,595 | 3,505 | 3,530 | -1.81% | 40,900 | 713億600万 | +0.68% | 23.88 | 1.64 |
| 08/08 | 3,485 | 3,600 | 3,480 | 3,595 | +3.16% | 59,800 | 726億1900万 | +2.71% | 24.32 | 1.67 |
| 08/07 | 3,545 | 3,545 | 3,485 | 3,485 | -1.55% | 17,700 | 703億9700万 | -0.2% | 23.57 | 1.62 |
| 08/06 | 3,615 | 3,620 | 3,475 | 3,540 | -2.21% | 62,800 | 715億800万 | +1.49% | 23.94 | 1.65 |
