株価チャート
2013/07/08~2013/12/02
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 |
---|
2017 | 10/1, 株式併合 2→1 |
2013 |
12/02 | 584 | 594 | 584 | 592 | +1.37% | 14,000 | 97億6208万 | +2.78% | 37.63 | 1.52 |
11/29 | 584 | 590 | 584 | 584 | +0.69% | 9,000 | 96億3016万 | +1.57% | 37.12 | 1.5 |
11/28 | 584 | 586 | 580 | 580 | -0.68% | 9,000 | 95億6420万 | +0.87% | 36.87 | 1.49 |
11/27 | 586 | 586 | 584 | 584 | +0.34% | 7,000 | 96億3016万 | +1.74% | 37.12 | 1.5 |
11/26 | 588 | 588 | 582 | 582 | -0.34% | 6,000 | 95億9718万 | +1.39% | 37 | 1.49 |
11/25 | 588 | 590 | 584 | 584 | +0.34% | 8,000 | 96億3016万 | +1.74% | 37.12 | 1.5 |
11/22 | 584 | 588 | 582 | 582 | +0.34% | 6,000 | 95億9718万 | +1.57% | 37 | 1.49 |
11/21 | 582 | 582 | 578 | 580 | -0.34% | 6,500 | 95億6420万 | +1.4% | 36.87 | 1.49 |
11/20 | 580 | 586 | 580 | 582 | +0.34% | 5,000 | 95億9718万 | +1.75% | 37 | 1.49 |
11/19 | 576 | 580 | 576 | 580 | +0.69% | 2,000 | 95億6420万 | +1.58% | 36.87 | 1.49 |
11/18 | 580 | 580 | 574 | 576 | 0% | 11,000 | 94億9824万 | +0.88% | 36.62 | 1.48 |
11/15 | 576 | 578 | 572 | 576 | +0.35% | 14,000 | 94億9824万 | +1.05% | 36.62 | 1.48 |
11/14 | 578 | 578 | 574 | 574 | -0.35% | 14,000 | 94億6526万 | +0.7% | 36.49 | 1.47 |
11/13 | 576 | 582 | 576 | 576 | +0.7% | 5,500 | 94億9824万 | +1.05% | 36.62 | 1.48 |
11/12 | 578 | 578 | 572 | 572 | -1.04% | 22,000 | 94億3228万 | +0.35% | 36.36 | 1.47 |
11/11 | 612 | 620 | 576 | 578 | +2.48% | 125,000 | 95億3122万 | +1.4% | 36.74 | 1.48 |
11/08 | 564 | 566 | 564 | 564 | +0.36% | 7,500 | 93億36万 | -0.88% | 35.85 | 1.45 |
11/07 | 566 | 570 | 562 | 562 | -0.35% | 20,000 | 92億6738万 | -1.23% | 35.73 | 1.44 |
11/06 | 574 | 574 | 564 | 564 | -1.74% | 13,500 | 93億36万 | -1.05% | 35.85 | 1.45 |
11/05 | 576 | 576 | 570 | 574 | +0.35% | 4,000 | 94億6526万 | +0.7% | 36.49 | 1.47 |
11/01 | 574 | 576 | 568 | 572 | -0.35% | 7,000 | 94億3228万 | +0.35% | 36.36 | 1.47 |
10/31 | 572 | 576 | 572 | 574 | 0% | 2,500 | 94億6526万 | +0.7% | 36.49 | 1.47 |
10/30 | 570 | 574 | 570 | 574 | +0.7% | 3,000 | 94億6526万 | +0.88% | 36.49 | 1.47 |
10/29 | 572 | 572 | 570 | 570 | 0% | 1,500 | 93億9930万 | +0.18% | 36.23 | 1.46 |
10/28 | 570 | 570 | 568 | 570 | -0.35% | 3,000 | 93億9930万 | +0.18% | 36.23 | 1.46 |
10/25 | 570 | 574 | 570 | 572 | +0.35% | 3,000 | 94億3228万 | +0.53% | 36.36 | 1.47 |
10/24 | 570 | 570 | 570 | 570 | +0.35% | 2,500 | 93億9930万 | +0.18% | 36.23 | 1.46 |
10/23 | 572 | 572 | 568 | 568 | -1.39% | 8,000 | 93億6632万 | -0.18% | 36.11 | 1.46 |
10/22 | 576 | 576 | 576 | 576 | +0.35% | 9,500 | 94億9824万 | +1.23% | 36.62 | 1.48 |
10/21 | 572 | 576 | 572 | 574 | +0.7% | 6,000 | 94億6526万 | +0.88% | 36.49 | 1.47 |
10/18 | 564 | 570 | 564 | 570 | +1.06% | 5,000 | 93億9930万 | +0.35% | 36.23 | 1.46 |
10/17 | 566 | 568 | 564 | 564 | -0.35% | 3,000 | 93億36万 | -0.7% | 35.85 | 1.45 |
10/16 | 562 | 566 | 562 | 566 | +0.35% | 5,500 | 93億3334万 | -0.53% | 35.98 | 1.45 |
10/15 | 568 | 568 | 564 | 564 | -1.05% | 3,000 | 93億36万 | -0.88% | 35.85 | 1.45 |
10/11 | 562 | 570 | 562 | 570 | +1.42% | 6,500 | 93億9930万 | +0.18% | 36.23 | 1.46 |
10/10 | 562 | 562 | 562 | 562 | -1.4% | 2,000 | 92億6738万 | -1.4% | 35.73 | 1.44 |
10/09 | 566 | 570 | 566 | 570 | +0.35% | 2,500 | 93億9930万 | 0% | 36.23 | 1.46 |
10/08 | 566 | 568 | 560 | 568 | -0.35% | 8,000 | 93億6632万 | -0.35% | 36.11 | 1.46 |
10/07 | 568 | 570 | 568 | 570 | -0.35% | 2,500 | 93億9930万 | -0.18% | 36.23 | 1.46 |
10/03 | 568 | 572 | 566 | 572 | +1.78% | 5,000 | 94億3228万 | +0.18% | 36.36 | 1.47 |
10/02 | 572 | 572 | 560 | 562 | -1.06% | 12,500 | 92億6738万 | -1.58% | 35.73 | 1.44 |
10/01 | 572 | 572 | 568 | 568 | -1.05% | 3,000 | 93億6632万 | -0.53% | 36.11 | 1.46 |
09/30 | 574 | 574 | 570 | 574 | 0% | 5,500 | 94億6526万 | +0.35% | 36.49 | 1.47 |
09/27 | 572 | 574 | 572 | 574 | +1.41% | 2,000 | 94億6526万 | +0.35% | 36.49 | 1.47 |
09/26 | 574 | 574 | 566 | 566 | -1.05% | 4,000 | 93億3334万 | -1.05% | 35.98 | 1.45 |
09/25 | 570 | 574 | 564 | 572 | +0.7% | 9,000 | 94億3228万 | -0.17% | 36.36 | 1.47 |
09/24 | 570 | 574 | 568 | 568 | 0% | 6,000 | 93億6632万 | -0.87% | 36.11 | 1.46 |
09/20 | 570 | 570 | 566 | 568 | -0.7% | 7,000 | 93億6632万 | -1.05% | 36.11 | 1.46 |
09/19 | 576 | 576 | 570 | 572 | +0.35% | 3,500 | 94億3228万 | -0.35% | 36.36 | 1.47 |
09/18 | 576 | 576 | 570 | 570 | 0% | 3,500 | 93億9930万 | -0.87% | 36.24 | 1.46 |
09/17 | 570 | 576 | 570 | 570 | +0.71% | 3,000 | 93億9930万 | -0.87% | 36.24 | 1.46 |
09/13 | 572 | 572 | 566 | 566 | -0.7% | 2,500 | 93億3334万 | -1.57% | 35.98 | 1.45 |
09/12 | 568 | 570 | 568 | 570 | +0.71% | 3,000 | 93億9930万 | -1.04% | 36.24 | 1.46 |
09/11 | 568 | 570 | 566 | 566 | 0% | 4,500 | 93億3334万 | -1.74% | 35.98 | 1.45 |
09/10 | 570 | 574 | 566 | 566 | 0% | 5,000 | 93億3334万 | -1.91% | 35.98 | 1.45 |
09/09 | 574 | 574 | 566 | 566 | -1.39% | 8,500 | 93億3334万 | -2.08% | 35.98 | 1.45 |
09/06 | 574 | 574 | 574 | 574 | -0.35% | 1,500 | 94億6526万 | -0.86% | 36.49 | 1.47 |
09/05 | 580 | 580 | 576 | 576 | 0% | 2,000 | 94億9824万 | -0.52% | 36.62 | 1.48 |
09/04 | 572 | 576 | 572 | 576 | 0% | 1,500 | 94億9824万 | -0.52% | 36.62 | 1.48 |
09/03 | 576 | 576 | 576 | 576 | +0.35% | 1,500 | 94億9824万 | -0.52% | 36.62 | 1.48 |
09/02 | 576 | 576 | 560 | 574 | -0.35% | 11,500 | 94億6526万 | -0.86% | 36.49 | 1.47 |
08/30 | 572 | 576 | 572 | 576 | +0.7% | 1,500 | 94億9824万 | -0.69% | 36.62 | 1.48 |
08/29 | 572 | 576 | 572 | 572 | 0% | 3,000 | 94億3228万 | -1.38% | 36.36 | 1.47 |
08/28 | 578 | 578 | 572 | 572 | -1.04% | 2,500 | 94億3228万 | -1.55% | 36.36 | 1.47 |
08/27 | 578 | 578 | 578 | 578 | +0.7% | 500 | 95億3122万 | -0.69% | 36.75 | 1.48 |
08/26 | 574 | 574 | 572 | 574 | -0.35% | 12,500 | 94億6526万 | -1.37% | 36.49 | 1.47 |
08/23 | 584 | 584 | 576 | 576 | -0.69% | 5,000 | 94億9824万 | -1.2% | 36.62 | 1.48 |
08/22 | 578 | 580 | 578 | 580 | -0.34% | 1,500 | 95億6420万 | -0.68% | 36.87 | 1.49 |
08/21 | 580 | 582 | 580 | 582 | 0% | 4,500 | 95億9718万 | -0.34% | 37 | 1.49 |
08/20 | 582 | 584 | 580 | 582 | 0% | 3,000 | 95億9718万 | -0.34% | 37 | 1.49 |
08/19 | 582 | 582 | 582 | 582 | 0% | 1,500 | 95億9718万 | -0.51% | 37 | 1.49 |
08/16 | 582 | 582 | 582 | 582 | 0% | 2,000 | 95億9718万 | -0.51% | 37 | 1.49 |
08/15 | 580 | 582 | 580 | 582 | +0.69% | 6,500 | 95億9718万 | -0.51% | 37 | 1.49 |
08/14 | 580 | 580 | 578 | 578 | -0.34% | 2,500 | 95億3122万 | -1.2% | 36.75 | 1.48 |
08/13 | 582 | 582 | 576 | 580 | +0.69% | 4,000 | 95億6420万 | -1.02% | 36.87 | 1.49 |
08/12 | 576 | 580 | 576 | 576 | -0.69% | 3,500 | 94億9824万 | -1.71% | 36.62 | 1.48 |
08/09 | 582 | 592 | 578 | 580 | -1.02% | 11,000 | 95億6420万 | -1.19% | 36.87 | 1.49 |
08/08 | 586 | 586 | 586 | 586 | +0.34% | 1,000 | 96億6314万 | -0.17% | 37.25 | 1.5 |
08/07 | 578 | 584 | 578 | 584 | -1.02% | 1,500 | 96億3016万 | -0.68% | 37.13 | 1.5 |
08/06 | 576 | 590 | 576 | 590 | +1.72% | 4,500 | 97億2910万 | +0.34% | 37.51 | 1.51 |
08/05 | 576 | 580 | 576 | 580 | +0.69% | 1,500 | 95億6420万 | -1.53% | 36.87 | 1.49 |
08/02 | 578 | 582 | 576 | 576 | 0% | 5,500 | 94億9824万 | -2.21% | 36.62 | 1.48 |
08/01 | 580 | 580 | 576 | 576 | -0.69% | 9,500 | 94億9824万 | -2.37% | 36.62 | 1.48 |
07/31 | 582 | 582 | 580 | 580 | -1.36% | 2,000 | 95億6420万 | -1.86% | 36.87 | 1.49 |
07/30 | 582 | 588 | 578 | 588 | +1.38% | 6,000 | 96億9612万 | -0.51% | 37.38 | 1.51 |
07/29 | 582 | 588 | 580 | 580 | -0.34% | 4,000 | 95億6420万 | -2.03% | 36.87 | 1.49 |
07/26 | 582 | 584 | 582 | 582 | -1.69% | 2,000 | 95億9718万 | -1.69% | 37 | 1.49 |
07/25 | 596 | 596 | 592 | 592 | 0% | 7,000 | 97億6208万 | -0.17% | 37.64 | 1.52 |
07/24 | 592 | 592 | 592 | 592 | 0% | 3,000 | 97億6208万 | -0.34% | 37.64 | 1.52 |
07/23 | 592 | 592 | 592 | 592 | -0.67% | 2,000 | 97億6208万 | -0.34% | 37.64 | 1.52 |
07/22 | 594 | 596 | 594 | 596 | +0.34% | 2,500 | 98億2804万 | +0.34% | 37.89 | 1.53 |
07/19 | 590 | 594 | 590 | 594 | +0.68% | 6,000 | 97億9506万 | 0% | 37.76 | 1.52 |
07/18 | 590 | 590 | 590 | 590 | 0% | 2,000 | 97億2910万 | -0.84% | 37.51 | 1.51 |
07/17 | 592 | 592 | 590 | 590 | -0.34% | 1,000 | 97億2910万 | -0.84% | 37.51 | 1.51 |
07/16 | 594 | 596 | 590 | 592 | +1.37% | 8,500 | 97億6208万 | -0.67% | 37.64 | 1.52 |
07/12 | 588 | 588 | 584 | 584 | 0% | 3,000 | 96億3016万 | -2.01% | 37.13 | 1.5 |
07/11 | 584 | 590 | 582 | 584 | -1.02% | 9,000 | 96億3016万 | -2.18% | 37.13 | 1.5 |
07/10 | 594 | 594 | 590 | 590 | -0.34% | 7,500 | 97億2910万 | -1.34% | 37.51 | 1.51 |
07/09 | 590 | 592 | 582 | 592 | +0.68% | 7,500 | 97億6208万 | -1% | 37.64 | 1.52 |
07/08 | 600 | 600 | 566 | 588 | -0.68% | 49,000 | 96億9612万 | -1.84% | 37.38 | 1.51 |