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 | 1,056 | 1,071 | 1,050 | 1,068 | +1.91% | 1,503,300 | 4024億7622万 | -3.44% | 6.67 | 1.34 |
| 12/27 | 1,069 | 1,070 | 1,045 | 1,048 | -2.06% | 2,047,000 | 3949億3921万 | -5.33% | 6.55 | 1.31 |
| 12/26 | 1,068 | 1,079 | 1,062 | 1,070 | -2.46% | 2,245,300 | 4032億2992万 | -3.43% | 6.68 | 1.34 |
| 12/25 | 1,098 | 1,103 | 1,090 | 1,097 | -0.09% | 1,616,000 | 4134億488万 | -0.99% | 6.85 | 1.37 |
| 12/24 | 1,095 | 1,107 | 1,094 | 1,098 | -0.36% | 1,845,000 | 4137億8173万 | -0.63% | 6.86 | 1.38 |
| 12/20 | 1,100 | 1,109 | 1,095 | 1,102 | -0.72% | 1,564,700 | 4152億8914万 | -0.09% | 6.88 | 1.38 |
| 12/19 | 1,100 | 1,112 | 1,095 | 1,110 | +1.37% | 1,489,100 | 4183億394万 | +0.73% | 6.93 | 1.39 |
| 12/18 | 1,073 | 1,098 | 1,071 | 1,095 | +1.2% | 1,838,600 | 4126億5118万 | -0.54% | 6.84 | 1.37 |
| 12/17 | 1,085 | 1,087 | 1,070 | 1,082 | -0.09% | 1,436,800 | 4077億5213万 | -1.55% | 6.76 | 1.36 |
| 12/16 | 1,100 | 1,108 | 1,080 | 1,083 | -1.55% | 1,133,200 | 4081億2898万 | -1.28% | 6.77 | 1.36 |
| 12/13 | 1,105 | 1,115 | 1,092 | 1,100 | -0.72% | 3,488,400 | 4145億3544万 | +0.46% | 6.87 | 1.38 |
| 12/12 | 1,105 | 1,113 | 1,096 | 1,108 | -1.07% | 1,848,000 | 4175億5024万 | +1.47% | 6.92 | 1.39 |
| 12/11 | 1,118 | 1,122 | 1,109 | 1,120 | +0.45% | 1,377,300 | 4220億7244万 | +2.85% | 7 | 1.4 |
| 12/10 | 1,117 | 1,123 | 1,111 | 1,115 | -0.8% | 1,014,700 | 4201億8819万 | +2.67% | 6.96 | 1.4 |
| 12/09 | 1,120 | 1,125 | 1,113 | 1,124 | +2.09% | 1,397,100 | 4235億7984万 | +3.69% | 7.02 | 1.41 |
| 12/06 | 1,101 | 1,106 | 1,086 | 1,101 | -0.27% | 1,214,800 | 4149億1229万 | +1.85% | 6.88 | 1.38 |
| 12/05 | 1,100 | 1,113 | 1,100 | 1,104 | -1.25% | 2,323,400 | 4160億4284万 | +2.32% | 6.9 | 1.38 |
| 12/04 | 1,116 | 1,127 | 1,113 | 1,118 | -2.27% | 1,750,000 | 4213億1874万 | +3.81% | 6.98 | 1.4 |
| 12/03 | 1,138 | 1,147 | 1,133 | 1,144 | +0.62% | 2,131,800 | 4311億1685万 | +6.42% | 7.15 | 1.43 |
| 12/02 | 1,133 | 1,140 | 1,131 | 1,137 | -0.09% | 923,400 | 4284億7890万 | +6.16% | 7.1 | 1.42 |
| 11/29 | 1,141 | 1,144 | 1,124 | 1,138 | -0.61% | 1,302,200 | 4288億5575万 | +6.65% | 7.11 | 1.43 |
| 11/28 | 1,149 | 1,150 | 1,132 | 1,145 | +0.62% | 1,837,300 | 4314億9370万 | +7.61% | 7.15 | 1.43 |
| 11/27 | 1,119 | 1,147 | 1,117 | 1,138 | +1.79% | 2,881,900 | 4288億5575万 | +7.36% | 7.11 | 1.43 |
| 11/26 | 1,099 | 1,123 | 1,090 | 1,118 | +1.73% | 2,586,100 | 4213億1874万 | +5.57% | 6.98 | 1.4 |
| 11/25 | 1,092 | 1,099 | 1,085 | 1,099 | +1.29% | 1,979,800 | 4141億5858万 | +3.88% | 6.86 | 1.38 |
| 11/22 | 1,079 | 1,100 | 1,076 | 1,085 | +1.31% | 2,458,400 | 4088億8268万 | +2.55% | 6.78 | 1.36 |
| 11/21 | 1,062 | 1,072 | 1,057 | 1,071 | +1.42% | 1,754,300 | 4036億677万 | +1.32% | 6.69 | 1.34 |
| 11/20 | 1,048 | 1,058 | 1,045 | 1,056 | +1.25% | 1,598,900 | 3979億5402万 | -0.09% | 6.6 | 1.32 |
| 11/19 | 1,039 | 1,052 | 1,038 | 1,043 | -0.57% | 2,153,900 | 3930億5496万 | -1.42% | 6.52 | 1.31 |
| 11/18 | 1,074 | 1,080 | 1,043 | 1,049 | -2.78% | 3,268,000 | 3953億1606万 | -0.85% | 6.55 | 1.31 |
| 11/15 | 1,079 | 1,082 | 1,071 | 1,079 | +1.41% | 1,575,900 | 4066億2158万 | +1.98% | 6.74 | 1.35 |
| 11/14 | 1,055 | 1,074 | 1,051 | 1,064 | +1.24% | 1,474,800 | 4009億6882万 | +0.66% | 6.65 | 1.33 |
| 11/13 | 1,042 | 1,055 | 1,038 | 1,051 | +0.67% | 1,411,900 | 3960億6977万 | -0.38% | 6.57 | 1.32 |
| 11/12 | 1,029 | 1,045 | 1,027 | 1,044 | +1.56% | 1,226,200 | 3934億3181万 | -0.85% | 6.52 | 1.31 |
| 11/11 | 1,038 | 1,043 | 1,022 | 1,028 | -0.1% | 1,260,600 | 3874億221万 | -2.28% | 6.42 | 1.29 |
| 11/08 | 1,021 | 1,034 | 1,020 | 1,029 | -0.1% | 1,187,200 | 3877億7906万 | -2.19% | 6.43 | 1.29 |
| 11/07 | 1,025 | 1,039 | 1,021 | 1,030 | 0% | 1,767,000 | 3881億5591万 | -2.09% | 6.43 | 1.29 |
| 11/06 | 1,096 | 1,097 | 1,025 | 1,030 | -3.74% | 3,527,800 | 3881億5591万 | -2.18% | 6.43 | 1.29 |
| 11/05 | 1,057 | 1,072 | 1,051 | 1,070 | +2.59% | 1,402,800 | 4032億2992万 | +1.33% | 6.68 | 1.34 |
| 11/01 | 1,055 | 1,059 | 1,035 | 1,043 | -1.04% | 1,402,300 | 3930億5496万 | -1.42% | 6.52 | 1.31 |
| 10/31 | 1,067 | 1,069 | 1,051 | 1,054 | -0.85% | 1,020,800 | 3972億32万 | -0.66% | 6.58 | 1.32 |
| 10/30 | 1,066 | 1,074 | 1,056 | 1,063 | +0.66% | 1,033,000 | 4005億9197万 | 0% | 6.64 | 1.33 |
| 10/29 | 1,044 | 1,060 | 1,042 | 1,056 | +0.96% | 1,097,200 | 3979億5402万 | -0.75% | 6.6 | 1.32 |
| 10/28 | 1,055 | 1,055 | 1,032 | 1,046 | +0.29% | 1,089,900 | 3941億8551万 | -1.88% | 6.53 | 1.31 |
| 10/25 | 1,060 | 1,077 | 1,038 | 1,043 | -1.51% | 1,304,400 | 3930億5496万 | -2.25% | 6.52 | 1.31 |
| 10/24 | 1,064 | 1,071 | 1,042 | 1,059 | -0.47% | 1,344,300 | 3990億8457万 | -0.94% | 6.62 | 1.33 |
| 10/23 | 1,094 | 1,094 | 1,063 | 1,064 | -2.65% | 1,431,200 | 4009億6882万 | -0.56% | 6.65 | 1.33 |
| 10/22 | 1,105 | 1,107 | 1,085 | 1,093 | -0.64% | 830,600 | 4118億9748万 | +2.05% | 6.83 | 1.37 |
| 10/21 | 1,098 | 1,106 | 1,092 | 1,100 | +0.73% | 1,182,600 | 4145億3544万 | +2.8% | 6.87 | 1.38 |
| 10/18 | 1,086 | 1,093 | 1,078 | 1,092 | +1.2% | 1,029,000 | 4115億2063万 | +2.15% | 6.82 | 1.37 |
| 10/17 | 1,085 | 1,107 | 1,072 | 1,079 | +1.7% | 2,124,300 | 4066億2158万 | +0.94% | 6.74 | 1.35 |
| 10/16 | 1,075 | 1,085 | 1,057 | 1,061 | -0.93% | 1,079,800 | 3998億3827万 | -0.75% | 6.63 | 1.33 |
| 10/15 | 1,087 | 1,089 | 1,066 | 1,071 | +1.32% | 1,417,800 | 4036億677万 | +0.28% | 6.69 | 1.34 |
| 10/11 | 1,072 | 1,079 | 1,049 | 1,057 | +0.57% | 1,829,200 | 3983億3087万 | -0.84% | 6.6 | 1.32 |
| 10/10 | 1,050 | 1,054 | 1,040 | 1,051 | +0.96% | 971,000 | 3960億6977万 | -1.22% | 6.57 | 1.32 |
| 10/09 | 1,029 | 1,041 | 1,021 | 1,041 | +2.76% | 1,333,000 | 3923億126万 | -1.98% | 6.5 | 1.3 |
| 10/08 | 1,001 | 1,017 | 1,000 | 1,013 | +0.2% | 850,600 | 3817億4945万 | -4.43% | 6.33 | 1.27 |
| 10/07 | 1,042 | 1,046 | 1,006 | 1,011 | -1.56% | 1,320,000 | 3809億9575万 | -4.53% | 6.32 | 1.27 |
| 10/04 | 1,022 | 1,050 | 1,021 | 1,027 | +0.39% | 1,324,800 | 3870億2536万 | -2.93% | 6.42 | 1.29 |
| 10/03 | 1,026 | 1,036 | 1,015 | 1,023 | -0.29% | 1,779,400 | 3855億1795万 | -3.03% | 6.39 | 1.28 |
| 10/02 | 1,060 | 1,066 | 1,020 | 1,026 | -3.57% | 2,826,700 | 3866億4851万 | -2.56% | 6.41 | 1.29 |
| 10/01 | 1,072 | 1,078 | 1,048 | 1,064 | -3.1% | 2,224,400 | 4009億6882万 | +1.24% | 6.65 | 1.33 |
| 09/30 | 1,114 | 1,114 | 1,097 | 1,098 | -1.88% | 1,596,900 | 4137億8173万 | +4.87% | 6.86 | 1.38 |
| 09/27 | 1,129 | 1,138 | 1,114 | 1,119 | -0.09% | 1,704,300 | 4216億9559万 | +7.49% | 6.99 | 1.4 |
| 09/26 | 1,100 | 1,120 | 1,095 | 1,120 | +2.56% | 1,878,400 | 4220億7244万 | +8.32% | 7 | 1.4 |
| 09/25 | 1,107 | 1,116 | 1,088 | 1,092 | -1% | 1,620,200 | 4115億2063万 | +6.33% | 6.82 | 1.37 |
| 09/24 | 1,098 | 1,114 | 1,092 | 1,103 | +0.91% | 1,437,100 | 4156億6599万 | +8.03% | 6.89 | 1.38 |
| 09/20 | 1,091 | 1,095 | 1,081 | 1,093 | +0.64% | 1,265,300 | 4118億9748万 | +7.79% | 6.83 | 1.37 |
| 09/19 | 1,096 | 1,096 | 1,076 | 1,086 | +0.28% | 1,286,900 | 4092億5953万 | +7.74% | 6.78 | 1.36 |
| 09/18 | 1,092 | 1,099 | 1,080 | 1,083 | -0.28% | 1,124,200 | 4081億2898万 | +7.98% | 6.76 | 1.36 |
| 09/17 | 1,090 | 1,098 | 1,081 | 1,086 | +0.65% | 938,200 | 4092億5953万 | +8.82% | 6.78 | 1.36 |
| 09/13 | 1,072 | 1,089 | 1,065 | 1,079 | +0.28% | 2,761,600 | 4066億2158万 | +8.77% | 6.74 | 1.35 |
| 09/12 | 1,093 | 1,130 | 1,074 | 1,076 | -0.83% | 2,618,800 | 4054億9103万 | +9.02% | 6.72 | 1.35 |
| 09/11 | 1,088 | 1,097 | 1,080 | 1,085 | -0.09% | 1,890,200 | 4088億8268万 | +10.38% | 6.78 | 1.36 |
| 09/10 | 1,088 | 1,096 | 1,082 | 1,086 | +0.56% | 2,864,300 | 4092億5953万 | +11.04% | 6.78 | 1.36 |
| 09/09 | 1,049 | 1,094 | 1,046 | 1,080 | +5.78% | 3,194,900 | 4069億9843万 | +11.23% | 6.75 | 1.35 |
| 09/06 | 1,027 | 1,029 | 1,014 | 1,021 | -0.68% | 1,410,100 | 3847億6425万 | +5.69% | 6.38 | 1.28 |
| 09/05 | 1,024 | 1,030 | 1,018 | 1,028 | +0.69% | 1,843,100 | 3874億221万 | +6.86% | 6.42 | 1.29 |
| 09/04 | 1,003 | 1,023 | 999 | 1,021 | +3.03% | 3,136,700 | 3847億6425万 | +6.47% | 6.38 | 1.28 |
| 09/03 | 998 | 1,005 | 984 | 991 | +0.1% | 2,593,600 | 3734億5874万 | +3.88% | 6.19 | 1.24 |
| 09/02 | 980 | 994 | 979 | 990 | +1.33% | 1,303,600 | 3730億8189万 | +4.1% | 6.18 | 1.24 |
| 08/30 | 995 | 997 | 975 | 977 | -1.21% | 1,905,000 | 3681億8284万 | +3.5% | 6.1 | 1.22 |
| 08/29 | 966 | 993 | 961 | 989 | +3.45% | 2,379,600 | 3727億504万 | +5.1% | 6.18 | 1.24 |
| 08/28 | 953 | 967 | 946 | 956 | -1.14% | 1,551,700 | 3602億6898万 | +2.03% | 5.97 | 1.2 |
| 08/27 | 973 | 973 | 956 | 967 | -0.62% | 1,135,300 | 3644億1433万 | +3.42% | 6.04 | 1.21 |
| 08/26 | 974 | 979 | 965 | 973 | +0.83% | 1,219,300 | 3666億7543万 | +4.4% | 6.08 | 1.22 |
| 08/23 | 966 | 973 | 959 | 965 | +0.94% | 1,315,100 | 3636億6063万 | +3.88% | 6.03 | 1.21 |
| 08/22 | 949 | 968 | 943 | 956 | +1.38% | 1,754,200 | 3602億6898万 | +3.24% | 5.97 | 1.2 |
| 08/21 | 936 | 946 | 928 | 943 | +0.11% | 2,561,100 | 3553億6992万 | +2.06% | 5.89 | 1.18 |
| 08/20 | 948 | 967 | 940 | 942 | -0.42% | 2,880,100 | 3549億9307万 | +2.28% | 5.88 | 1.18 |
| 08/19 | 935 | 952 | 932 | 946 | +1.94% | 2,160,600 | 3565億47万 | +2.83% | 5.91 | 1.19 |
| 08/16 | 934 | 938 | 921 | 928 | -2.21% | 2,249,000 | 3497億1717万 | +1.2% | 5.8 | 1.16 |
| 08/15 | 940 | 956 | 937 | 949 | -0.11% | 2,191,400 | 3576億3102万 | +3.72% | 5.93 | 1.19 |
| 08/14 | 957 | 960 | 920 | 950 | -2.26% | 3,917,400 | 3580億788万 | +4.17% | 5.93 | 1.19 |
| 08/13 | 955 | 973 | 949 | 972 | +3.29% | 1,778,100 | 3662億9858万 | +6.93% | 6.07 | 1.22 |
| 08/12 | 945 | 952 | 934 | 941 | -1.26% | 1,528,700 | 3546億1622万 | +4.09% | 5.88 | 1.18 |
| 08/09 | 961 | 970 | 934 | 953 | -0.83% | 3,160,000 | 3591億3843万 | +5.77% | 5.95 | 1.19 |
| 08/08 | 974 | 993 | 954 | 961 | 0% | 3,989,700 | 3621億5323万 | +7.25% | 6 | 1.2 |
| 08/07 | 972 | 1,005 | 945 | 961 | +3.67% | 8,223,900 | 3621億5323万 | +7.86% | 6 | 1.2 |
| 08/06 | 937 | 939 | 912 | 927 | -0.86% | 1,693,800 | 3493億4032万 | +4.51% | 5.79 | 1.16 |
