株価チャート
2013/07/10～2013/12/03
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2013 |
| 12/03 | 826 | 838 | 820 | 822 | +1.23% | 235,000 | 388億952万 | +4.45% | 9.03 | 0.79 |
| 12/02 | 810 | 814 | 806 | 812 | +3.05% | 167,000 | 383億3739万 | +3.44% | 8.92 | 0.78 |
| 11/29 | 786 | 790 | 786 | 788 | -0.51% | 58,000 | 372億426万 | +0.64% | 8.66 | 0.76 |
| 11/28 | 786 | 792 | 784 | 792 | +1.54% | 63,500 | 373億9312万 | +1.02% | 8.71 | 0.76 |
| 11/27 | 784 | 788 | 778 | 780 | -0.51% | 40,500 | 368億2655万 | -0.51% | 8.57 | 0.75 |
| 11/26 | 788 | 788 | 780 | 784 | -1.26% | 76,500 | 370億1541万 | -0.13% | 8.62 | 0.76 |
| 11/25 | 792 | 796 | 786 | 794 | +0.51% | 62,000 | 374億8754万 | +1.02% | 8.73 | 0.77 |
| 11/22 | 800 | 800 | 788 | 790 | -0.75% | 78,500 | 372億9869万 | +0.51% | 8.68 | 0.76 |
| 11/21 | 782 | 796 | 782 | 796 | +0.25% | 120,000 | 375億8197万 | +1.27% | 8.75 | 0.77 |
| 11/20 | 790 | 794 | 784 | 794 | +0.51% | 59,000 | 374億8754万 | +1.02% | 8.73 | 0.77 |
| 11/19 | 802 | 804 | 788 | 790 | -1.25% | 64,000 | 372億9869万 | +0.51% | 8.68 | 0.76 |
| 11/18 | 800 | 804 | 794 | 800 | +0.25% | 71,500 | 377億7082万 | +1.78% | 8.79 | 0.77 |
| 11/15 | 798 | 800 | 792 | 798 | +0.76% | 56,500 | 376億7640万 | +1.66% | 8.77 | 0.77 |
| 11/14 | 788 | 796 | 786 | 792 | +0.76% | 60,000 | 373億9312万 | +1.02% | 8.71 | 0.76 |
| 11/13 | 790 | 794 | 786 | 786 | -0.51% | 55,000 | 371億983万 | +0.38% | 8.64 | 0.76 |
| 11/12 | 782 | 790 | 782 | 790 | +0.51% | 54,500 | 372億9869万 | +1.15% | 8.68 | 0.76 |
| 11/11 | 788 | 788 | 772 | 786 | +1.81% | 72,500 | 371億983万 | +0.77% | 8.64 | 0.76 |
| 11/08 | 764 | 776 | 758 | 772 | -0.26% | 68,500 | 364億4885万 | -1.03% | 8.49 | 0.74 |
| 11/07 | 796 | 808 | 774 | 774 | -1.78% | 275,500 | 365億4327万 | -0.77% | 8.51 | 0.75 |
| 11/06 | 776 | 790 | 776 | 788 | +2.07% | 52,500 | 372億426万 | +1.03% | 8.66 | 0.76 |
| 11/05 | 774 | 780 | 772 | 772 | -0.26% | 37,500 | 364億4885万 | -1.03% | 8.49 | 0.74 |
| 11/01 | 772 | 782 | 764 | 774 | +1.31% | 87,500 | 365億4327万 | -0.9% | 8.51 | 0.75 |
| 10/31 | 760 | 768 | 758 | 764 | +0.53% | 88,000 | 360億7114万 | -2.3% | 8.4 | 0.74 |
| 10/30 | 776 | 784 | 760 | 760 | -0.78% | 112,500 | 358億8228万 | -3.06% | 8.35 | 0.73 |
| 10/29 | 774 | 774 | 758 | 766 | -1.03% | 81,000 | 361億6556万 | -2.42% | 8.42 | 0.74 |
| 10/28 | 778 | 780 | 770 | 774 | -1.02% | 83,000 | 365億4327万 | -1.53% | 8.51 | 0.75 |
| 10/25 | 808 | 810 | 776 | 782 | -2.49% | 75,500 | 369億2098万 | -0.64% | 8.6 | 0.75 |
| 10/24 | 790 | 802 | 790 | 802 | +0.75% | 43,500 | 378億6525万 | +1.78% | 8.81 | 0.77 |
| 10/23 | 812 | 812 | 796 | 796 | -1.97% | 44,500 | 375億8197万 | +1.02% | 8.75 | 0.77 |
| 10/22 | 800 | 814 | 796 | 812 | +1.75% | 80,500 | 383億3739万 | +3.05% | 8.92 | 0.78 |
| 10/21 | 800 | 806 | 794 | 798 | +0.25% | 35,500 | 376億7640万 | +1.4% | 8.77 | 0.77 |
| 10/18 | 800 | 802 | 796 | 796 | 0% | 62,000 | 375億8197万 | +1.27% | 8.75 | 0.77 |
| 10/17 | 796 | 800 | 782 | 796 | +0.76% | 49,500 | 375億8197万 | +1.27% | 8.75 | 0.77 |
| 10/16 | 790 | 790 | 786 | 790 | -0.5% | 23,000 | 372億9869万 | +0.77% | 8.68 | 0.76 |
| 10/15 | 796 | 798 | 792 | 794 | 0% | 17,500 | 374億8754万 | +1.4% | 8.73 | 0.77 |
| 10/11 | 788 | 796 | 784 | 794 | +2.58% | 57,000 | 374億8754万 | +1.53% | 8.73 | 0.77 |
| 10/10 | 776 | 782 | 766 | 774 | 0% | 66,000 | 365億4327万 | -0.77% | 8.51 | 0.75 |
| 10/09 | 748 | 774 | 744 | 774 | +3.2% | 36,500 | 365億4327万 | -0.77% | 8.51 | 0.75 |
| 10/08 | 756 | 764 | 746 | 750 | -0.53% | 32,500 | 354億1015万 | -3.6% | 8.24 | 0.72 |
| 10/07 | 760 | 768 | 750 | 754 | -1.57% | 67,500 | 355億9900万 | -3.08% | 8.29 | 0.73 |
| 10/04 | 776 | 776 | 744 | 766 | -1.29% | 73,500 | 361億6556万 | -1.42% | 8.42 | 0.74 |
| 10/03 | 778 | 782 | 772 | 776 | +0.26% | 34,000 | 366億3770万 | 0% | 8.53 | 0.75 |
| 10/02 | 778 | 792 | 772 | 774 | -1.02% | 33,500 | 365億4327万 | -0.13% | 8.51 | 0.75 |
| 10/01 | 778 | 794 | 774 | 782 | +0.51% | 38,500 | 369億2098万 | +1.03% | 8.6 | 0.75 |
| 09/30 | 786 | 788 | 778 | 778 | -1.77% | 26,500 | 367億3213万 | +0.78% | 8.55 | 0.75 |
| 09/27 | 808 | 810 | 788 | 792 | -1.98% | 55,500 | 373億9312万 | +2.86% | 8.71 | 0.76 |
| 09/26 | 788 | 808 | 774 | 808 | +1% | 111,500 | 381億4853万 | +5.21% | 8.88 | 0.78 |
| 09/25 | 800 | 800 | 794 | 800 | +0.25% | 45,500 | 377億7082万 | +4.58% | 8.79 | 0.77 |
| 09/24 | 800 | 808 | 798 | 798 | -0.25% | 51,500 | 376億7640万 | +4.59% | 8.77 | 0.77 |
| 09/20 | 796 | 800 | 788 | 800 | 0% | 86,000 | 377億7082万 | +5.12% | 8.79 | 0.77 |
| 09/19 | 796 | 800 | 792 | 800 | -0.25% | 42,000 | 377億7082万 | +5.54% | 8.79 | 0.77 |
| 09/18 | 804 | 804 | 796 | 802 | +0.5% | 35,000 | 378億6525万 | +5.94% | 8.82 | 0.77 |
| 09/17 | 816 | 818 | 788 | 798 | -0.5% | 57,500 | 376億7640万 | +5.84% | 8.77 | 0.77 |
| 09/13 | 796 | 802 | 780 | 802 | +2.04% | 163,500 | 378億6525万 | +6.65% | 8.82 | 0.77 |
| 09/12 | 780 | 790 | 778 | 786 | +1.29% | 69,000 | 371億983万 | +4.94% | 8.64 | 0.76 |
| 09/11 | 782 | 782 | 772 | 776 | 0% | 21,000 | 366億3770万 | +3.88% | 8.53 | 0.75 |
| 09/10 | 768 | 780 | 766 | 776 | +1.31% | 48,500 | 366億3770万 | +4.16% | 8.53 | 0.75 |
| 09/09 | 770 | 770 | 760 | 766 | +1.06% | 34,500 | 361億6556万 | +2.96% | 8.42 | 0.74 |
| 09/06 | 760 | 760 | 752 | 758 | 0% | 21,000 | 357億8786万 | +1.88% | 8.33 | 0.73 |
| 09/05 | 750 | 758 | 750 | 758 | 0% | 23,000 | 357億8786万 | +1.88% | 8.33 | 0.73 |
| 09/04 | 754 | 760 | 748 | 758 | 0% | 18,500 | 357億8786万 | +2.16% | 8.33 | 0.73 |
| 09/03 | 750 | 758 | 748 | 758 | +2.16% | 30,000 | 357億8786万 | +2.43% | 8.33 | 0.73 |
| 09/02 | 734 | 748 | 734 | 742 | -0.54% | 17,500 | 350億3244万 | +0.54% | 8.16 | 0.72 |
| 08/30 | 738 | 754 | 728 | 746 | +2.19% | 70,000 | 352億2129万 | +1.36% | 8.2 | 0.72 |
| 08/29 | 744 | 744 | 724 | 730 | -1.08% | 10,500 | 344億6588万 | -0.68% | 8.02 | 0.7 |
| 08/28 | 734 | 744 | 724 | 738 | -1.34% | 24,500 | 348億4358万 | +0.27% | 8.11 | 0.71 |
| 08/27 | 734 | 748 | 734 | 748 | +0.81% | 19,500 | 353億1572万 | +1.49% | 8.22 | 0.72 |
| 08/26 | 750 | 750 | 740 | 742 | +0.27% | 15,000 | 350億3244万 | +0.54% | 8.16 | 0.72 |
| 08/23 | 748 | 748 | 732 | 740 | +0.82% | 18,500 | 349億3801万 | +0.27% | 8.13 | 0.71 |
| 08/22 | 732 | 734 | 724 | 734 | +0.82% | 14,000 | 346億5473万 | -0.68% | 8.07 | 0.71 |
| 08/21 | 740 | 740 | 722 | 728 | -0.55% | 23,500 | 343億7145万 | -1.62% | 8 | 0.7 |
| 08/20 | 752 | 752 | 732 | 732 | -2.66% | 28,000 | 345億6030万 | -1.35% | 8.05 | 0.71 |
| 08/19 | 748 | 754 | 746 | 752 | +1.08% | 30,500 | 355億457万 | +1.21% | 8.27 | 0.73 |
| 08/16 | 744 | 748 | 738 | 744 | +0.27% | 23,000 | 351億2687万 | +0.13% | 8.18 | 0.72 |
| 08/15 | 756 | 756 | 742 | 742 | -2.11% | 22,500 | 350億3244万 | -0.13% | 8.16 | 0.72 |
| 08/14 | 750 | 758 | 732 | 758 | +1.61% | 35,500 | 357億8786万 | +1.88% | 8.33 | 0.73 |
| 08/13 | 730 | 746 | 730 | 746 | +1.36% | 29,500 | 352億2129万 | +0.4% | 8.2 | 0.72 |
| 08/12 | 734 | 748 | 718 | 736 | +0.27% | 60,500 | 347億4916万 | -0.81% | 8.09 | 0.71 |
| 08/09 | 734 | 738 | 724 | 734 | +1.38% | 45,000 | 346億5473万 | -1.08% | 8.07 | 0.71 |
| 08/08 | 732 | 744 | 714 | 724 | -1.36% | 77,000 | 341億8260万 | -2.29% | 7.96 | 0.7 |
| 08/07 | 748 | 750 | 732 | 734 | -3.17% | 38,000 | 346億5473万 | -0.94% | 8.07 | 0.71 |
| 08/06 | 768 | 768 | 740 | 758 | -0.79% | 81,000 | 357億8786万 | +2.29% | 8.33 | 0.73 |
| 08/05 | 752 | 790 | 736 | 764 | +1.6% | 147,500 | 360億7114万 | +3.24% | 8.4 | 0.74 |
| 08/02 | 718 | 752 | 718 | 752 | +5.62% | 32,500 | 355億457万 | +1.9% | 8.27 | 0.73 |
| 08/01 | 708 | 714 | 702 | 712 | +2.01% | 12,500 | 336億1603万 | -3.13% | 7.83 | 0.69 |
| 07/31 | 702 | 706 | 696 | 698 | -0.85% | 33,500 | 329億5504万 | -4.77% | 7.67 | 0.67 |
| 07/30 | 696 | 708 | 696 | 704 | +1.15% | 22,500 | 332億3832万 | -3.83% | 7.74 | 0.68 |
| 07/29 | 724 | 724 | 696 | 696 | -4.92% | 35,000 | 328億6062万 | -4.79% | 7.65 | 0.67 |
| 07/26 | 744 | 746 | 732 | 732 | -2.66% | 39,500 | 345億6030万 | +0.14% | 8.05 | 0.71 |
| 07/25 | 754 | 760 | 750 | 752 | -1.31% | 37,500 | 355億457万 | +3.01% | 8.27 | 0.73 |
| 07/24 | 764 | 764 | 758 | 762 | -0.26% | 14,000 | 359億7671万 | +4.53% | 8.38 | 0.74 |
| 07/23 | 756 | 764 | 750 | 764 | +1.06% | 21,000 | 360億7114万 | +5.09% | 8.4 | 0.74 |
| 07/22 | 758 | 760 | 750 | 756 | +0.53% | 30,000 | 356億9343万 | +4.42% | 8.31 | 0.73 |
| 07/19 | 768 | 768 | 746 | 752 | -2.08% | 53,000 | 355億457万 | +4.16% | 8.27 | 0.73 |
| 07/18 | 770 | 772 | 762 | 768 | -0.26% | 49,500 | 362億5999万 | +6.82% | 8.44 | 0.74 |
| 07/17 | 760 | 770 | 754 | 770 | +1.32% | 47,000 | 363億5442万 | +7.39% | 8.46 | 0.74 |
| 07/16 | 770 | 770 | 756 | 760 | +0.53% | 42,000 | 358億8228万 | +6.29% | 8.35 | 0.73 |
| 07/12 | 754 | 764 | 752 | 756 | +0.27% | 45,000 | 356億9343万 | +6.03% | 8.31 | 0.73 |
| 07/11 | 754 | 754 | 744 | 754 | -0.26% | 36,000 | 355億9900万 | +6.2% | 8.29 | 0.73 |
| 07/10 | 750 | 774 | 742 | 756 | +1.34% | 113,000 | 356億9343万 | +6.63% | 8.31 | 0.73 |
