株価チャート
2013/07/08~2013/11/29
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 |
11/29 | 452 | 452 | 445 | 451 | -0.44% | 27,100 | 99億9741万 | +0.45% | 8.8 | 0.74 |
11/28 | 451 | 456 | 447 | 453 | -0.88% | 42,700 | 100億4174万 | +0.89% | 8.83 | 0.75 |
11/27 | 446 | 458 | 441 | 457 | -0.65% | 115,600 | 101億3041万 | +2.01% | 8.91 | 0.75 |
11/26 | 483 | 483 | 458 | 460 | -2.95% | 128,300 | 101億9691万 | +2.68% | 8.97 | 0.76 |
11/25 | 472 | 474 | 471 | 474 | +0.64% | 44,400 | 105億725万 | +6.04% | 9.24 | 0.78 |
11/22 | 472 | 472 | 468 | 471 | -0.21% | 31,100 | 104億4075万 | +5.84% | 9.19 | 0.78 |
11/21 | 470 | 474 | 463 | 472 | +1.07% | 34,700 | 104億6292万 | +6.55% | 9.2 | 0.78 |
11/20 | 462 | 470 | 460 | 467 | +1.97% | 58,100 | 103億5208万 | +5.66% | 9.11 | 0.77 |
11/19 | 455 | 460 | 454 | 458 | +1.55% | 35,000 | 101億5258万 | +4.09% | 8.93 | 0.76 |
11/18 | 449 | 452 | 445 | 451 | +1.12% | 33,900 | 99億9741万 | +2.73% | 8.8 | 0.74 |
11/15 | 444 | 446 | 443 | 446 | +0.22% | 23,500 | 98億8657万 | +2.06% | 8.7 | 0.74 |
11/14 | 444 | 445 | 443 | 445 | +0.45% | 14,900 | 98億6440万 | +2.06% | 8.68 | 0.73 |
11/13 | 440 | 444 | 440 | 443 | -0.23% | 12,700 | 98億2007万 | +1.84% | 8.64 | 0.73 |
11/12 | 444 | 445 | 442 | 444 | +0.45% | 16,300 | 98億4224万 | +2.3% | 8.66 | 0.73 |
11/11 | 449 | 450 | 440 | 442 | +0.23% | 15,000 | 97億9790万 | +2.08% | 8.62 | 0.73 |
11/08 | 444 | 445 | 440 | 441 | -0.9% | 17,300 | 97億7574万 | +2.08% | 8.6 | 0.73 |
11/07 | 443 | 446 | 441 | 445 | +0.91% | 15,200 | 98億6440万 | +3.01% | 8.68 | 0.73 |
11/06 | 437 | 441 | 436 | 441 | +1.85% | 11,300 | 97億7574万 | +2.08% | 8.6 | 0.73 |
11/05 | 440 | 440 | 431 | 433 | -0.92% | 23,400 | 95億9840万 | +0.23% | 8.44 | 0.71 |
11/01 | 440 | 442 | 437 | 437 | -0.46% | 16,200 | 96億8707万 | +1.16% | 8.52 | 0.72 |
10/31 | 440 | 444 | 438 | 439 | -0.45% | 16,800 | 97億3140万 | +1.86% | 8.56 | 0.72 |
10/30 | 442 | 443 | 440 | 441 | +0.23% | 25,900 | 97億7574万 | +2.32% | 8.6 | 0.73 |
10/29 | 444 | 444 | 439 | 440 | -0.68% | 22,800 | 97億5357万 | +2.33% | 8.58 | 0.73 |
10/28 | 438 | 450 | 438 | 443 | +1.37% | 44,200 | 98億2007万 | +3.02% | 8.64 | 0.73 |
10/25 | 439 | 440 | 436 | 437 | -1.35% | 31,300 | 96億8707万 | +1.86% | 8.52 | 0.72 |
10/24 | 437 | 444 | 436 | 443 | +0.91% | 27,500 | 98億2007万 | +3.5% | 8.64 | 0.73 |
10/23 | 439 | 442 | 436 | 439 | +0.23% | 27,300 | 97億3140万 | +3.05% | 8.56 | 0.72 |
10/22 | 436 | 438 | 436 | 438 | +0.46% | 13,400 | 97億923万 | +3.06% | 8.54 | 0.72 |
10/21 | 435 | 436 | 433 | 436 | +0.93% | 8,000 | 96億6490万 | +2.83% | 8.5 | 0.72 |
10/18 | 430 | 433 | 426 | 432 | +0.7% | 11,400 | 95億7623万 | +2.13% | 8.42 | 0.71 |
10/17 | 430 | 430 | 426 | 429 | 0% | 9,100 | 95億973万 | +1.66% | 8.37 | 0.71 |
10/16 | 427 | 429 | 426 | 429 | +0.47% | 5,900 | 95億973万 | +1.9% | 8.37 | 0.71 |
10/15 | 425 | 429 | 424 | 427 | +0.95% | 11,000 | 94億6539万 | +1.91% | 8.33 | 0.7 |
10/11 | 422 | 424 | 420 | 423 | +0.95% | 10,300 | 93億7673万 | +1.2% | 8.25 | 0.7 |
10/10 | 419 | 423 | 417 | 419 | +0.48% | 8,800 | 92億8806万 | +0.48% | 8.17 | 0.69 |
10/09 | 417 | 417 | 411 | 417 | -0.48% | 11,600 | 92億4372万 | +0.24% | 8.13 | 0.69 |
10/08 | 417 | 419 | 415 | 419 | +0.48% | 9,000 | 92億8806万 | +0.96% | 8.17 | 0.69 |
10/07 | 420 | 423 | 416 | 417 | -0.24% | 12,300 | 92億4372万 | +0.97% | 8.13 | 0.69 |
10/04 | 427 | 429 | 415 | 418 | -2.11% | 25,600 | 92億6589万 | +1.46% | 8.15 | 0.69 |
10/03 | 430 | 432 | 425 | 427 | -1.39% | 18,200 | 94億6539万 | +3.89% | 8.33 | 0.7 |
10/02 | 448 | 448 | 421 | 433 | -3.35% | 90,800 | 95億9840万 | +5.61% | 8.44 | 0.71 |
10/01 | 435 | 448 | 434 | 448 | +3.7% | 67,400 | 99億3091万 | +9.8% | 8.74 | 0.74 |
09/30 | 430 | 432 | 424 | 432 | +0.47% | 29,300 | 95億7623万 | +6.4% | 8.42 | 0.71 |
09/27 | 423 | 430 | 422 | 430 | +0.94% | 26,100 | 95億3190万 | +6.17% | 8.39 | 0.71 |
09/26 | 426 | 428 | 418 | 426 | -0.23% | 20,100 | 94億4323万 | +5.71% | 8.31 | 0.7 |
09/25 | 430 | 430 | 423 | 427 | -0.23% | 26,900 | 94億6539万 | +6.48% | 8.33 | 0.7 |
09/24 | 428 | 428 | 425 | 428 | 0% | 17,100 | 94億8756万 | +7% | 8.35 | 0.71 |
09/20 | 419 | 430 | 415 | 428 | +2.88% | 27,400 | 94億8756万 | +7.54% | 8.35 | 0.71 |
09/19 | 414 | 416 | 411 | 416 | +1.71% | 10,100 | 92億2155万 | +5.05% | 8.11 | 0.69 |
09/18 | 410 | 411 | 406 | 409 | +0.74% | 10,200 | 90億6638万 | +3.54% | 7.98 | 0.68 |
09/17 | 413 | 414 | 405 | 406 | -0.25% | 9,700 | 89億9988万 | +3.05% | 7.92 | 0.67 |
09/13 | 420 | 420 | 403 | 407 | -1.69% | 55,900 | 90億2205万 | +3.56% | 7.94 | 0.67 |
09/12 | 415 | 415 | 408 | 414 | -0.72% | 8,300 | 91億7722万 | +5.61% | 8.07 | 0.68 |
09/11 | 420 | 422 | 413 | 417 | +2.21% | 19,400 | 92億4372万 | +6.65% | 8.13 | 0.69 |
09/10 | 405 | 412 | 402 | 408 | +2.77% | 25,100 | 90億4422万 | +4.62% | 7.96 | 0.67 |
09/09 | 399 | 416 | 394 | 397 | +1.02% | 70,300 | 88億38万 | +2.06% | 7.74 | 0.66 |
09/06 | 396 | 396 | 392 | 393 | -0.25% | 11,500 | 87億1171万 | +1.03% | 7.66 | 0.65 |
09/05 | 393 | 394 | 393 | 394 | +0.25% | 3,800 | 87億3388万 | +1.29% | 7.68 | 0.65 |
09/04 | 396 | 396 | 392 | 393 | 0% | 6,900 | 87億1171万 | +1.03% | 7.66 | 0.65 |
09/03 | 395 | 395 | 388 | 393 | +1.55% | 6,500 | 87億1171万 | +1.03% | 7.66 | 0.65 |
09/02 | 392 | 392 | 385 | 387 | +0.78% | 5,300 | 85億7871万 | -0.51% | 7.55 | 0.64 |
08/30 | 395 | 396 | 383 | 384 | -2.29% | 12,300 | 85億1220万 | -1.29% | 7.49 | 0.63 |
08/29 | 391 | 394 | 391 | 393 | +1.03% | 3,100 | 87億1171万 | +0.77% | 7.66 | 0.65 |
08/28 | 391 | 392 | 388 | 389 | -1.02% | 5,400 | 86億2304万 | -0.51% | 7.59 | 0.64 |
08/27 | 394 | 395 | 392 | 393 | -0.25% | 2,200 | 87億1171万 | +0.26% | 7.66 | 0.65 |
08/26 | 396 | 396 | 390 | 394 | -0.51% | 3,700 | 87億3388万 | +0.25% | 7.68 | 0.65 |
08/23 | 398 | 399 | 394 | 396 | +0.51% | 21,600 | 87億7821万 | +0.51% | 7.72 | 0.65 |
08/22 | 388 | 394 | 385 | 394 | +2.87% | 7,300 | 87億3388万 | -0.25% | 7.68 | 0.65 |
08/21 | 394 | 394 | 383 | 383 | -0.78% | 11,100 | 84億9004万 | -3.28% | 7.47 | 0.63 |
08/20 | 389 | 393 | 386 | 386 | -0.52% | 7,800 | 85億5654万 | -2.77% | 7.53 | 0.64 |
08/19 | 390 | 390 | 388 | 388 | +0.78% | 3,700 | 86億87万 | -2.51% | 7.57 | 0.64 |
08/16 | 384 | 390 | 382 | 385 | +0.26% | 6,000 | 85億3437万 | -3.75% | 7.51 | 0.64 |
08/15 | 387 | 389 | 384 | 384 | -0.52% | 9,700 | 85億1220万 | -4.24% | 7.49 | 0.63 |
08/14 | 385 | 391 | 385 | 386 | +0.52% | 10,200 | 85億5654万 | -4.22% | 7.53 | 0.64 |
08/13 | 381 | 387 | 381 | 384 | +0.79% | 6,800 | 85億1220万 | -4.95% | 7.49 | 0.63 |
08/12 | 390 | 390 | 380 | 381 | -1.3% | 17,000 | 84億4570万 | -5.93% | 7.43 | 0.63 |
08/09 | 389 | 389 | 386 | 386 | -0.77% | 14,600 | 85億5654万 | -5.16% | 7.53 | 0.64 |
08/08 | 394 | 395 | 389 | 389 | -0.51% | 14,200 | 86億2304万 | -4.66% | 7.59 | 0.64 |
08/07 | 394 | 397 | 391 | 391 | 0% | 10,900 | 86億6737万 | -4.63% | 7.63 | 0.65 |
08/06 | 390 | 395 | 389 | 391 | -0.51% | 13,200 | 86億6737万 | -5.1% | 7.63 | 0.65 |
08/05 | 401 | 401 | 391 | 393 | +0.51% | 12,500 | 87億1171万 | -4.84% | 7.66 | 0.65 |
08/02 | 390 | 393 | 387 | 391 | -0.26% | 28,400 | 86億6737万 | -5.33% | 7.63 | 0.65 |
08/01 | 390 | 394 | 390 | 392 | +0.51% | 11,400 | 86億8954万 | -5.31% | 7.64 | 0.65 |
07/31 | 394 | 394 | 390 | 390 | -1.27% | 16,500 | 86億4521万 | -5.8% | 7.61 | 0.64 |
07/30 | 394 | 398 | 393 | 395 | -1% | 25,300 | 87億5604万 | -4.59% | 7.7 | 0.65 |
07/29 | 404 | 405 | 399 | 399 | -2.21% | 11,500 | 88億4471万 | -3.62% | 7.78 | 0.66 |
07/26 | 406 | 410 | 405 | 408 | -1.45% | 10,200 | 90億4422万 | -1.21% | 7.96 | 0.67 |
07/25 | 420 | 420 | 413 | 414 | -0.72% | 22,700 | 91億7722万 | +0.49% | 8.07 | 0.68 |
07/24 | 420 | 420 | 408 | 417 | +1.21% | 10,500 | 92億4372万 | +1.46% | 8.13 | 0.69 |
07/23 | 408 | 420 | 408 | 412 | +0.24% | 12,600 | 91億3289万 | +0.49% | 8.03 | 0.68 |
07/22 | 410 | 415 | 407 | 411 | -0.96% | 15,000 | 91億1072万 | +0.49% | 8.02 | 0.68 |
07/19 | 419 | 419 | 412 | 415 | -0.95% | 12,900 | 91億9939万 | +1.97% | 8.09 | 0.69 |
07/18 | 423 | 423 | 417 | 419 | 0% | 7,900 | 92億8806万 | +3.2% | 8.17 | 0.69 |
07/17 | 423 | 423 | 418 | 419 | -0.48% | 8,300 | 92億8806万 | +3.71% | 8.17 | 0.69 |
07/16 | 418 | 423 | 415 | 421 | +0.72% | 9,100 | 93億3239万 | +4.73% | 8.21 | 0.69 |
07/12 | 419 | 423 | 415 | 418 | -0.95% | 9,100 | 92億6589万 | +4.24% | 8.15 | 0.69 |
07/11 | 412 | 425 | 412 | 422 | +0.48% | 12,000 | 93億5456万 | +5.76% | 8.23 | 0.7 |
07/10 | 419 | 427 | 415 | 420 | -0.47% | 21,700 | 93億1022万 | +5.79% | 8.19 | 0.69 |
07/09 | 427 | 427 | 416 | 422 | +2.18% | 12,400 | 93億5456万 | +6.84% | 8.23 | 0.7 |
07/08 | 425 | 425 | 413 | 413 | -0.96% | 11,400 | 91億5505万 | +4.82% | 8.05 | 0.68 |