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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 768 | 790 | 755 | 781 | +1.69% | 8,200 | 18億8100万 | -1.82% | 131.89 | 3.08 |
| 12/27 | 793 | 793 | 750 | 768 | -0.97% | 9,800 | 18億4967万 | -3.82% | 129.69 | 3.03 |
| 12/26 | 775 | 775 | 731 | 775 | +6.16% | 5,200 | 18億6775万 | -3% | 130.96 | 3.06 |
| 12/25 | 738 | 751 | 713 | 730 | -3.69% | 25,000 | 17億5930万 | -8.64% | 123.36 | 2.88 |
| 12/24 | 752 | 780 | 750 | 758 | +0.8% | 12,800 | 18億2678万 | -5.37% | 128.09 | 2.99 |
| 12/20 | 735 | 756 | 723 | 752 | +0.94% | 25,400 | 18億1232万 | -6.23% | 127.07 | 2.97 |
| 12/19 | 743 | 751 | 733 | 745 | -1.46% | 11,600 | 17億9545万 | -7.34% | 125.89 | 2.94 |
| 12/18 | 765 | 765 | 738 | 756 | -0.2% | 11,400 | 18億2196万 | -5.97% | 127.75 | 2.99 |
| 12/17 | 759 | 774 | 751 | 758 | -2.76% | 11,000 | 18億2557万 | -5.78% | 128 | 2.99 |
| 12/16 | 775 | 790 | 738 | 779 | +0.52% | 13,200 | 18億7739万 | -3.11% | 131.64 | 3.08 |
| 12/13 | 765 | 780 | 758 | 775 | 0% | 10,600 | 18億6775万 | -3.61% | 130.96 | 3.06 |
| 12/12 | 769 | 775 | 765 | 775 | +0.58% | 8,200 | 18億6775万 | -3.73% | 130.96 | 3.06 |
| 12/11 | 785 | 785 | 770 | 771 | -3.63% | 7,600 | 18億5690万 | -4.4% | 130.2 | 3.04 |
| 12/10 | 804 | 804 | 775 | 800 | 0% | 3,400 | 19億2679万 | -1.17% | 135.1 | 3.16 |
| 12/09 | 804 | 804 | 783 | 800 | +1.33% | 7,200 | 19億2679万 | -1.3% | 135.1 | 3.16 |
| 12/06 | 807 | 807 | 786 | 789 | -2.17% | 7,800 | 19億149万 | -2.71% | 133.33 | 3.12 |
| 12/05 | 810 | 825 | 806 | 807 | -1.35% | 2,800 | 19億4366万 | -0.8% | 136.28 | 3.19 |
| 12/04 | 835 | 835 | 802 | 818 | -2.1% | 3,600 | 19億7017万 | +0.55% | 138.14 | 3.23 |
| 12/03 | 851 | 851 | 835 | 835 | -1.76% | 3,200 | 20億1235万 | +2.58% | 141.1 | 3.3 |
| 12/02 | 858 | 858 | 850 | 850 | +0.59% | 1,000 | 20億4850万 | +4.42% | 143.63 | 3.36 |
| 11/29 | 844 | 845 | 844 | 845 | +0.06% | 2,000 | 20億3645万 | +3.81% | 142.79 | 3.34 |
| 11/28 | 860 | 863 | 845 | 845 | -1.75% | 6,800 | 20億3524万 | +3.62% | 142.71 | 3.34 |
| 11/27 | 855 | 860 | 851 | 860 | -0.06% | 8,400 | 20億7139万 | +5.33% | 145.24 | 3.39 |
| 11/26 | 856 | 861 | 856 | 860 | +0.53% | 3,400 | 20億7260万 | +5.26% | 145.32 | 3.4 |
| 11/25 | 846 | 865 | 846 | 856 | +1.97% | 14,000 | 20億6175万 | +4.97% | 144.56 | 3.38 |
| 11/22 | 813 | 839 | 800 | 839 | +5.8% | 7,000 | 20億2199万 | +2.94% | 141.78 | 3.31 |
| 11/21 | 767 | 795 | 756 | 793 | +1.93% | 10,200 | 19億161万 | -2.7% | 133.34 | 3.12 |
| 11/20 | 793 | 793 | 747 | 778 | -0.26% | 9,200 | 18億6564万 | -4.66% | 130.81 | 3.06 |
| 11/19 | 792 | 792 | 775 | 780 | -1.52% | 4,800 | 18億7044万 | -4.76% | 131.15 | 3.07 |
| 11/18 | 800 | 810 | 758 | 792 | -1.43% | 13,800 | 18億9921万 | -3.65% | 133.17 | 3.11 |
| 11/15 | 750 | 804 | 750 | 804 | +6.85% | 10,400 | 19億2679万 | -2.61% | 135.1 | 3.16 |
| 11/14 | 759 | 759 | 736 | 752 | +2.31% | 6,000 | 18億329万 | -9.18% | 126.44 | 2.96 |
| 11/13 | 775 | 775 | 701 | 735 | -5.16% | 30,400 | 17億6253万 | -11.87% | 123.58 | 2.89 |
| 11/12 | 756 | 790 | 756 | 775 | 0% | 8,000 | 18億5845万 | -7.63% | 130.31 | 3.05 |
| 11/11 | 800 | 800 | 751 | 775 | -3.13% | 15,000 | 18億5845万 | -8.28% | 130.31 | 3.05 |
| 11/08 | 800 | 801 | 796 | 800 | -0.56% | 5,400 | 19億1840万 | -5.99% | 134.51 | 3.14 |
| 11/07 | 812 | 817 | 804 | 805 | -3.01% | 9,000 | 19億2919万 | -6.02% | 135.27 | 3.16 |
| 11/06 | 831 | 831 | 820 | 830 | -0.12% | 5,200 | 19億8914万 | -3.66% | 139.47 | 3.26 |
| 11/05 | 835 | 844 | 829 | 831 | -0.54% | 5,600 | 19億9153万 | -4.1% | 139.64 | 3.26 |
| 11/01 | 825 | 835 | 814 | 835 | +1.21% | 9,800 | 20億233万 | -4.13% | 140.4 | 3.28 |
| 10/31 | 822 | 825 | 815 | 825 | +0.24% | 8,600 | 19億7835万 | -5.71% | 138.72 | 3.24 |
| 10/30 | 845 | 845 | 823 | 823 | -1.73% | 2,800 | 19億7355万 | -6.58% | 138.38 | 3.23 |
| 10/29 | 840 | 840 | 823 | 838 | +1.33% | 6,800 | 20億832万 | -5.58% | 140.82 | 3.29 |
| 10/28 | 850 | 850 | 826 | 827 | -3.62% | 12,200 | 19億8194万 | -7.45% | 138.97 | 3.25 |
| 10/25 | 854 | 870 | 836 | 858 | -0.06% | 12,000 | 20億5628万 | -4.93% | 144.18 | 3.37 |
| 10/24 | 872 | 880 | 856 | 858 | -1.55% | 5,600 | 20億5748万 | -5.51% | 144.26 | 3.37 |
| 10/23 | 896 | 896 | 850 | 872 | -0.51% | 21,400 | 20億8985万 | -4.55% | 146.53 | 3.42 |
| 10/22 | 838 | 876 | 838 | 876 | +5.16% | 27,800 | 21億64万 | -4.37% | 147.29 | 3.44 |
| 10/21 | 833 | 843 | 830 | 833 | -0.72% | 11,400 | 19億9686万 | -9.36% | 140.01 | 3.27 |
| 10/18 | 815 | 850 | 814 | 839 | +0.54% | 23,000 | 20億1125万 | -9.3% | 141.02 | 3.3 |
| 10/17 | 837 | 845 | 827 | 835 | +0.18% | 23,200 | 20億46万 | -10.17% | 140.27 | 3.28 |
| 10/16 | 837 | 854 | 824 | 833 | -2.8% | 23,400 | 19億9686万 | -10.81% | 140.01 | 3.27 |
| 10/15 | 864 | 864 | 844 | 857 | +1.06% | 13,600 | 20億5440万 | -8.83% | 144.05 | 3.37 |
| 10/11 | 852 | 875 | 845 | 848 | -1.85% | 25,600 | 20億3282万 | -10.36% | 142.54 | 3.33 |
| 10/10 | 884 | 903 | 857 | 864 | -2.21% | 17,800 | 20億7118万 | -9.15% | 145.22 | 3.39 |
| 10/09 | 887 | 889 | 855 | 884 | -0.39% | 24,600 | 21億1792万 | -7.49% | 148.5 | 3.47 |
| 10/08 | 843 | 893 | 841 | 887 | +2.84% | 15,600 | 21億2631万 | -7.31% | 149.09 | 3.48 |
| 10/07 | 923 | 923 | 842 | 863 | -6.71% | 22,200 | 20億6758万 | -10.06% | 144.97 | 3.39 |
| 10/04 | 917 | 933 | 875 | 925 | -0.96% | 24,000 | 22億1621万 | -4.1% | 155.39 | 3.63 |
| 10/03 | 925 | 934 | 917 | 934 | +0.11% | 8,600 | 22億3778万 | -3.26% | 156.91 | 3.67 |
| 10/02 | 926 | 935 | 876 | 933 | 0% | 19,200 | 22億3538万 | -3.47% | 156.74 | 3.66 |
| 10/01 | 946 | 946 | 920 | 933 | -1.37% | 12,600 | 22億3538万 | -3.67% | 156.74 | 3.66 |
| 09/30 | 950 | 960 | 930 | 946 | -0.99% | 11,000 | 22億6730万 | -2.43% | 158.98 | 3.72 |
| 09/27 | 955 | 955 | 943 | 955 | +1.06% | 5,600 | 22億9009万 | -1.44% | 160.57 | 3.75 |
| 09/26 | 950 | 958 | 945 | 945 | -0.79% | 4,400 | 22億6611万 | -2.48% | 158.89 | 3.71 |
| 09/25 | 966 | 967 | 940 | 953 | -4.22% | 16,400 | 22億8409万 | -1.8% | 160.15 | 3.74 |
| 09/24 | 990 | 1,000 | 950 | 995 | +0.4% | 18,200 | 23億8481万 | +2.53% | 167.22 | 3.91 |
| 09/20 | 1,060 | 1,060 | 991 | 991 | -5.67% | 8,600 | 23億7363万 | +2.11% | 166.44 | 3.89 |
| 09/19 | 1,021 | 1,070 | 1,021 | 1,050 | +4.43% | 21,800 | 25億1622万 | +8.14% | 176.44 | 4.12 |
| 09/18 | 960 | 1,010 | 958 | 1,006 | +3.13% | 21,400 | 24億958万 | +3.98% | 168.96 | 3.95 |
| 09/17 | 951 | 975 | 951 | 975 | +2.58% | 9,000 | 23億3649万 | +1.14% | 163.84 | 3.83 |
| 09/13 | 950 | 951 | 945 | 951 | 0% | 6,000 | 22億7777万 | -1.09% | 159.72 | 3.73 |
| 09/12 | 947 | 962 | 947 | 951 | -1.71% | 3,400 | 22億7777万 | -1.09% | 159.72 | 3.73 |
| 09/11 | 955 | 968 | 950 | 967 | +1.52% | 2,200 | 23億1731万 | +0.42% | 162.49 | 3.8 |
| 09/10 | 956 | 976 | 951 | 953 | -1.19% | 3,600 | 22億8257万 | -1.4% | 160.06 | 3.74 |
| 09/09 | 964 | 970 | 962 | 964 | -1.98% | 5,200 | 23億1012万 | -0.72% | 161.99 | 3.79 |
| 09/06 | 975 | 984 | 950 | 984 | -1.11% | 2,000 | 23億5685万 | +1.18% | 165.27 | 3.86 |
| 09/05 | 980 | 995 | 980 | 995 | +1.74% | 3,400 | 23億8321万 | +2.21% | 167.11 | 3.91 |
| 09/04 | 980 | 989 | 957 | 978 | +2.46% | 7,600 | 23億4248万 | +0.77% | 164.26 | 3.84 |
| 09/03 | 955 | 956 | 935 | 954 | +0.69% | 8,800 | 22億8616万 | -1.45% | 160.31 | 3.75 |
| 09/02 | 950 | 955 | 909 | 948 | +0.26% | 11,800 | 22億7058万 | -2.02% | 159.22 | 3.72 |
| 08/30 | 965 | 978 | 945 | 945 | -2.07% | 5,400 | 22億6459万 | -2.28% | 158.8 | 3.71 |
| 08/29 | 965 | 977 | 940 | 965 | 0% | 13,800 | 23億1252万 | -0.62% | 162.16 | 3.79 |
| 08/28 | 950 | 965 | 929 | 965 | +0.78% | 12,400 | 23億1252万 | -1.03% | 162.16 | 3.79 |
| 08/27 | 960 | 973 | 958 | 958 | -1.54% | 800 | 22億9455万 | -2.3% | 160.9 | 3.76 |
| 08/26 | 985 | 985 | 958 | 973 | +0.05% | 2,800 | 23億3049万 | -1.07% | 163.42 | 3.82 |
| 08/23 | 974 | 975 | 945 | 972 | +2.37% | 5,800 | 23億2930万 | -1.62% | 163.33 | 3.82 |
| 08/22 | 935 | 975 | 935 | 950 | +0.48% | 7,200 | 22億7538万 | -4.57% | 159.55 | 3.73 |
| 08/21 | 998 | 998 | 940 | 945 | -1.36% | 6,600 | 22億6233万 | -5.88% | 158.64 | 3.71 |
| 08/20 | 984 | 984 | 939 | 958 | +0.31% | 6,800 | 22億9345万 | -5.24% | 160.82 | 3.76 |
| 08/19 | 963 | 976 | 955 | 955 | -3.78% | 3,400 | 22億8627万 | -6.65% | 160.32 | 3.75 |
| 08/16 | 1,000 | 1,019 | 978 | 993 | -2.7% | 7,800 | 23億7604万 | -3.73% | 166.61 | 3.89 |
| 08/15 | 948 | 1,020 | 930 | 1,020 | +7.65% | 10,600 | 24億4188万 | -0.87% | 171.23 | 4 |
| 08/14 | 922 | 955 | 922 | 948 | +1.34% | 2,600 | 22億6831万 | -7.56% | 159.06 | 3.72 |
| 08/13 | 930 | 940 | 925 | 935 | +2.75% | 7,400 | 22億3839万 | -8.87% | 156.96 | 3.67 |
| 08/12 | 936 | 975 | 910 | 910 | -4.21% | 15,200 | 21億7854万 | -11.39% | 152.76 | 3.57 |
| 08/09 | 1,006 | 1,010 | 935 | 950 | -5% | 10,400 | 22億7430万 | -7.68% | 159.48 | 3.73 |
| 08/08 | 1,005 | 1,024 | 1,000 | 1,000 | -2.91% | 10,000 | 23億9400万 | -2.82% | 167.87 | 3.92 |
| 08/07 | 1,008 | 1,070 | 1,001 | 1,030 | -4.59% | 4,200 | 24億6582万 | +0.1% | 172.91 | 4.04 |
| 08/06 | 1,058 | 1,099 | 1,000 | 1,080 | +7.95% | 13,400 | 25億8432万 | +5.52% | 181.22 | 4.24 |
