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 | 1,601 | 1,625 | 1,595 | 1,622 | +0.25% | 458,200 | 1605億537万 | +2.33% | 17.87 | 1.92 |
| 11/28 | 1,601 | 1,620 | 1,592 | 1,618 | +1.13% | 409,200 | 1601億955万 | +2.21% | 17.83 | 1.92 |
| 11/27 | 1,565 | 1,621 | 1,562 | 1,600 | +1.14% | 744,500 | 1583億2836万 | +1.2% | 17.63 | 1.9 |
| 11/26 | 1,583 | 1,599 | 1,577 | 1,582 | -0.32% | 290,000 | 1565億4716万 | +0.06% | 17.43 | 1.88 |
| 11/25 | 1,601 | 1,612 | 1,583 | 1,587 | +0.13% | 355,800 | 1570億4194万 | +0.38% | 17.49 | 1.88 |
| 11/22 | 1,585 | 1,610 | 1,575 | 1,585 | +0.13% | 789,800 | 1568億4403万 | +0.19% | 17.46 | 1.88 |
| 11/21 | 1,565 | 1,583 | 1,556 | 1,583 | +1.21% | 556,700 | 1566億4612万 | -0.06% | 17.44 | 1.88 |
| 11/20 | 1,566 | 1,575 | 1,559 | 1,564 | -0.06% | 1,508,500 | 1547億6597万 | -1.39% | 17.23 | 1.86 |
| 11/19 | 1,598 | 1,607 | 1,564 | 1,565 | -2.86% | 880,500 | 1548億6492万 | -1.57% | 17.24 | 1.86 |
| 11/18 | 1,628 | 1,650 | 1,606 | 1,611 | -0.12% | 365,600 | 1594億1686万 | +1.07% | 17.75 | 1.91 |
| 11/15 | 1,598 | 1,627 | 1,597 | 1,613 | +0.94% | 394,000 | 1596億1477万 | +1.13% | 17.77 | 1.91 |
| 11/14 | 1,599 | 1,613 | 1,591 | 1,598 | +0.13% | 328,500 | 1581億3045万 | +0.13% | 17.61 | 1.9 |
| 11/13 | 1,601 | 1,607 | 1,585 | 1,596 | -0.25% | 194,200 | 1579億3254万 | -0.13% | 17.58 | 1.89 |
| 11/12 | 1,580 | 1,612 | 1,573 | 1,600 | +1.27% | 209,300 | 1583億2836万 | +0.06% | 17.63 | 1.9 |
| 11/11 | 1,601 | 1,606 | 1,572 | 1,580 | -0.5% | 189,700 | 1563億4925万 | -1.37% | 17.41 | 1.87 |
| 11/08 | 1,565 | 1,597 | 1,557 | 1,588 | +0.95% | 207,300 | 1571億4089万 | -1.18% | 17.5 | 1.88 |
| 11/07 | 1,583 | 1,592 | 1,567 | 1,573 | -0.76% | 129,500 | 1556億5657万 | -2.42% | 17.33 | 1.87 |
| 11/06 | 1,575 | 1,594 | 1,570 | 1,585 | -0.13% | 196,700 | 1568億4403万 | -2.04% | 17.46 | 1.88 |
| 11/05 | 1,591 | 1,598 | 1,570 | 1,587 | +2.72% | 412,000 | 1570億4194万 | -2.22% | 17.49 | 1.88 |
| 11/01 | 1,585 | 1,586 | 1,535 | 1,545 | -2.52% | 215,400 | 1528億8582万 | -5.16% | 17.02 | 1.83 |
| 10/31 | 1,597 | 1,614 | 1,581 | 1,585 | -0.81% | 336,900 | 1568億4403万 | -3.24% | 17.46 | 1.88 |
| 10/30 | 1,578 | 1,605 | 1,578 | 1,598 | +2.77% | 364,500 | 1581億3045万 | -2.8% | 17.61 | 1.9 |
| 10/29 | 1,553 | 1,571 | 1,547 | 1,555 | -1.08% | 264,600 | 1538億7537万 | -5.81% | 17.13 | 1.85 |
| 10/28 | 1,547 | 1,572 | 1,544 | 1,572 | +2.21% | 194,700 | 1555億5761万 | -5.19% | 17.32 | 1.87 |
| 10/25 | 1,572 | 1,573 | 1,538 | 1,538 | -2.16% | 229,800 | 1521億9313万 | -7.57% | 16.95 | 1.83 |
| 10/24 | 1,545 | 1,575 | 1,542 | 1,572 | +0.96% | 354,000 | 1555億5761万 | -5.87% | 17.32 | 1.87 |
| 10/23 | 1,599 | 1,607 | 1,556 | 1,557 | -2.57% | 333,000 | 1540億7328万 | -7.04% | 17.15 | 1.85 |
| 10/22 | 1,587 | 1,606 | 1,583 | 1,598 | +0.76% | 265,500 | 1581億3045万 | -4.94% | 17.61 | 1.9 |
| 10/21 | 1,600 | 1,615 | 1,572 | 1,586 | -1.25% | 481,300 | 1569億4298万 | -5.88% | 17.47 | 1.88 |
| 10/18 | 1,640 | 1,640 | 1,601 | 1,606 | -2.78% | 475,100 | 1589億2209万 | -4.97% | 17.69 | 1.91 |
| 10/17 | 1,649 | 1,665 | 1,637 | 1,652 | +0.98% | 474,100 | 1634億7403万 | -2.48% | 18.2 | 1.96 |
| 10/16 | 1,651 | 1,657 | 1,610 | 1,636 | -1.15% | 636,600 | 1618億9074万 | -3.54% | 18.02 | 1.94 |
| 10/15 | 1,684 | 1,695 | 1,653 | 1,655 | -0.78% | 338,200 | 1637億7089万 | -2.59% | 18.23 | 1.96 |
| 10/11 | 1,660 | 1,688 | 1,655 | 1,668 | +1.71% | 310,900 | 1650億5731万 | -1.94% | 18.38 | 1.98 |
| 10/10 | 1,630 | 1,650 | 1,624 | 1,640 | +0.49% | 257,800 | 1622億8657万 | -3.64% | 18.07 | 1.95 |
| 10/09 | 1,660 | 1,671 | 1,626 | 1,632 | -0.61% | 319,200 | 1614億9492万 | -4.17% | 17.98 | 1.94 |
| 10/08 | 1,613 | 1,646 | 1,607 | 1,642 | +0.43% | 183,700 | 1624億8448万 | -3.47% | 18.09 | 1.95 |
| 10/07 | 1,654 | 1,667 | 1,628 | 1,635 | -1.92% | 150,300 | 1617億9179万 | -3.71% | 18.01 | 1.94 |
| 10/04 | 1,688 | 1,688 | 1,656 | 1,667 | -2.23% | 204,900 | 1649億5836万 | -1.77% | 18.37 | 1.98 |
| 10/03 | 1,715 | 1,724 | 1,702 | 1,705 | -0.87% | 127,100 | 1687億1866万 | +0.65% | 18.79 | 2.02 |
| 10/02 | 1,705 | 1,733 | 1,704 | 1,720 | +0.53% | 248,100 | 1702億298万 | +1.71% | 18.95 | 2.04 |
| 10/01 | 1,714 | 1,727 | 1,705 | 1,711 | -0.23% | 247,400 | 1693億1239万 | +1.36% | 18.85 | 2.03 |
| 09/30 | 1,709 | 1,739 | 1,709 | 1,715 | -1.78% | 158,700 | 1697億821万 | +1.78% | 18.9 | 2.04 |
| 09/27 | 1,760 | 1,760 | 1,740 | 1,746 | -0.63% | 125,200 | 1727億7582万 | +3.87% | 19.24 | 2.07 |
| 09/26 | 1,753 | 1,760 | 1,730 | 1,757 | +0.51% | 293,400 | 1738億6433万 | +4.83% | 19.36 | 2.08 |
| 09/25 | 1,756 | 1,756 | 1,728 | 1,748 | -0.85% | 216,400 | 1729億7373万 | +4.73% | 19.26 | 2.07 |
| 09/24 | 1,734 | 1,769 | 1,723 | 1,763 | +1.44% | 437,900 | 1744億5806万 | +6.2% | 19.42 | 2.09 |
| 09/20 | 1,714 | 1,741 | 1,700 | 1,738 | +1.46% | 485,900 | 1719億8418万 | +5.27% | 19.15 | 2.06 |
| 09/19 | 1,699 | 1,714 | 1,685 | 1,713 | +1% | 368,100 | 1695億1030万 | +4.26% | 18.87 | 2.03 |
| 09/18 | 1,702 | 1,718 | 1,683 | 1,696 | -0.29% | 204,300 | 1678億2806万 | +3.67% | 18.69 | 2.01 |
| 09/17 | 1,700 | 1,724 | 1,693 | 1,701 | +0.24% | 383,500 | 1683億2283万 | +4.42% | 18.74 | 2.02 |
| 09/13 | 1,670 | 1,700 | 1,655 | 1,697 | -0.12% | 367,700 | 1679億2701万 | +4.75% | 18.7 | 2.01 |
| 09/12 | 1,707 | 1,707 | 1,681 | 1,699 | -0.47% | 254,400 | 1681億2492万 | +5.46% | 18.72 | 2.02 |
| 09/11 | 1,703 | 1,719 | 1,690 | 1,707 | +0.41% | 296,500 | 1689億1657万 | +6.55% | 18.81 | 2.03 |
| 09/10 | 1,700 | 1,704 | 1,686 | 1,700 | -0.58% | 535,900 | 1682億2388万 | +6.65% | 18.73 | 2.02 |
| 09/09 | 1,712 | 1,720 | 1,700 | 1,710 | +0.59% | 237,900 | 1692億1343万 | +7.68% | 18.84 | 2.03 |
| 09/06 | 1,711 | 1,713 | 1,687 | 1,700 | -0.7% | 192,400 | 1682億2388万 | +7.46% | 18.73 | 2.02 |
| 09/05 | 1,706 | 1,720 | 1,695 | 1,712 | +0.35% | 362,500 | 1694億1134万 | +8.56% | 18.86 | 2.03 |
| 09/04 | 1,647 | 1,707 | 1,644 | 1,706 | +3.21% | 493,500 | 1688億1761万 | +8.66% | 18.8 | 2.02 |
| 09/03 | 1,606 | 1,653 | 1,606 | 1,653 | +4.09% | 299,500 | 1635億7298万 | +5.83% | 18.21 | 1.96 |
| 09/02 | 1,573 | 1,598 | 1,563 | 1,588 | +1.15% | 113,000 | 1571億4089万 | +1.93% | 17.5 | 1.88 |
| 08/30 | 1,600 | 1,611 | 1,567 | 1,570 | -1.63% | 232,800 | 1553億5970万 | +0.9% | 17.3 | 1.86 |
| 08/29 | 1,586 | 1,600 | 1,573 | 1,596 | +0.31% | 147,500 | 1579億3254万 | +2.57% | 17.58 | 1.89 |
| 08/28 | 1,587 | 1,606 | 1,570 | 1,591 | -2.15% | 170,400 | 1574億3776万 | +2.25% | 17.53 | 1.89 |
| 08/27 | 1,648 | 1,648 | 1,622 | 1,626 | -1.33% | 190,000 | 1609億119万 | +4.3% | 17.91 | 1.93 |
| 08/26 | 1,650 | 1,663 | 1,632 | 1,648 | +0.06% | 158,000 | 1630億7821万 | +5.64% | 18.16 | 1.96 |
| 08/23 | 1,610 | 1,648 | 1,605 | 1,647 | +2.04% | 292,300 | 1629億7925万 | +5.51% | 18.15 | 1.95 |
| 08/22 | 1,603 | 1,617 | 1,588 | 1,614 | -0.25% | 331,100 | 1597億1373万 | +3.4% | 17.78 | 1.92 |
| 08/21 | 1,590 | 1,627 | 1,577 | 1,618 | +2.41% | 529,600 | 1601億955万 | +3.45% | 17.83 | 1.92 |
| 08/20 | 1,534 | 1,593 | 1,526 | 1,580 | +2.93% | 488,500 | 1563億4925万 | +0.83% | 17.41 | 1.87 |
| 08/19 | 1,526 | 1,536 | 1,505 | 1,535 | +0.66% | 209,900 | 1518億9627万 | -2.23% | 16.91 | 1.82 |
| 08/16 | 1,511 | 1,542 | 1,504 | 1,525 | -0.91% | 149,200 | 1509億671万 | -3.17% | 16.8 | 1.81 |
| 08/15 | 1,551 | 1,555 | 1,525 | 1,539 | -0.77% | 339,200 | 1522億9209万 | -2.66% | 16.96 | 1.83 |
| 08/14 | 1,522 | 1,555 | 1,512 | 1,551 | +2.99% | 308,400 | 1534億7955万 | -2.15% | 17.09 | 1.84 |
| 08/13 | 1,490 | 1,507 | 1,473 | 1,506 | +1.55% | 154,400 | 1490億2657万 | -4.98% | 16.59 | 1.79 |
| 08/12 | 1,481 | 1,497 | 1,467 | 1,483 | +0.14% | 161,100 | 1467億5060万 | -6.49% | 16.34 | 1.76 |
| 08/09 | 1,480 | 1,500 | 1,471 | 1,481 | +0.68% | 179,200 | 1465億5268万 | -6.8% | 16.32 | 1.76 |
| 08/08 | 1,485 | 1,521 | 1,467 | 1,471 | -1.74% | 205,900 | 1455億6313万 | -7.37% | 16.21 | 1.75 |
| 08/07 | 1,515 | 1,550 | 1,490 | 1,497 | -3.36% | 228,800 | 1481億3597万 | -5.79% | 16.49 | 1.78 |
| 08/06 | 1,549 | 1,559 | 1,518 | 1,549 | -0.64% | 268,800 | 1532億8164万 | -2.58% | 17.07 | 1.84 |
| 08/05 | 1,576 | 1,577 | 1,551 | 1,559 | -1.58% | 227,500 | 1542億7119万 | -1.83% | 17.18 | 1.85 |
| 08/02 | 1,548 | 1,586 | 1,526 | 1,584 | +3.39% | 301,800 | 1567億4507万 | -0.06% | 17.45 | 1.88 |
| 08/01 | 1,499 | 1,533 | 1,474 | 1,532 | +1.86% | 404,400 | 1515億9940万 | -3.04% | 16.88 | 1.82 |
| 07/31 | 1,474 | 1,541 | 1,473 | 1,504 | -3.09% | 493,300 | 1488億2865万 | -4.57% | 16.57 | 1.78 |
| 07/30 | 1,532 | 1,555 | 1,516 | 1,552 | +0.78% | 451,200 | 1535億7851万 | -1.34% | 17.1 | 1.84 |
| 07/29 | 1,568 | 1,579 | 1,524 | 1,540 | -1.79% | 325,100 | 1523億9104万 | -1.85% | 16.97 | 1.83 |
| 07/26 | 1,583 | 1,595 | 1,552 | 1,568 | -2.67% | 331,700 | 1551億6179万 | +0.13% | 17.28 | 1.86 |
| 07/25 | 1,645 | 1,652 | 1,610 | 1,611 | -2.07% | 251,800 | 1594億1686万 | +3.14% | 17.75 | 1.91 |
| 07/24 | 1,650 | 1,662 | 1,626 | 1,645 | -0.84% | 184,100 | 1627億8134万 | +5.58% | 18.12 | 1.95 |
| 07/23 | 1,660 | 1,673 | 1,653 | 1,659 | -0.3% | 254,400 | 1641億6671万 | +7.03% | 18.28 | 1.97 |
| 07/22 | 1,660 | 1,678 | 1,645 | 1,664 | +0.54% | 259,300 | 1646億6149万 | +7.91% | 18.33 | 1.97 |
| 07/19 | 1,692 | 1,698 | 1,645 | 1,655 | -2.19% | 342,500 | 1637億7089万 | +8.03% | 18.23 | 1.96 |
| 07/18 | 1,695 | 1,699 | 1,681 | 1,692 | +0.12% | 227,300 | 1674億3224万 | +11.17% | 18.64 | 2.01 |
| 07/17 | 1,649 | 1,700 | 1,644 | 1,690 | +2.42% | 507,400 | 1672億3433万 | +11.7% | 18.62 | 2.01 |
| 07/16 | 1,678 | 1,685 | 1,641 | 1,650 | -1.67% | 319,700 | 1632億7612万 | +9.78% | 18.18 | 1.96 |
| 07/12 | 1,651 | 1,694 | 1,631 | 1,678 | +1.27% | 446,500 | 1660億4686万 | +12.17% | 18.49 | 1.99 |
| 07/11 | 1,619 | 1,660 | 1,609 | 1,657 | +1.04% | 561,800 | 1639億6880万 | +11.58% | 18.26 | 1.97 |
| 07/10 | 1,549 | 1,670 | 1,548 | 1,640 | +5.67% | 1,062,400 | 1622億8657万 | +11.19% | 18.07 | 1.95 |
| 07/09 | 1,535 | 1,557 | 1,500 | 1,552 | +0.84% | 415,000 | 1535億7851万 | +5.72% | 17.1 | 1.84 |
| 07/08 | 1,582 | 1,598 | 1,536 | 1,539 | -0.71% | 304,300 | 1522億9209万 | +4.98% | 16.96 | 1.83 |
