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 | 876 | 893 | 875 | 892 | +1.59% | 85,600 | 111億9293万 | +1.13% | 9.46 | 0.73 |
12/27 | 867 | 879 | 856 | 878 | +1.5% | 81,900 | 110億1726万 | -0.45% | 9.32 | 0.72 |
12/26 | 836 | 865 | 835 | 865 | +4.34% | 152,700 | 108億5413万 | -2.04% | 9.18 | 0.71 |
12/25 | 828 | 834 | 828 | 829 | -0.6% | 77,100 | 104億240万 | -6.22% | 8.8 | 0.68 |
12/24 | 850 | 857 | 831 | 834 | -0.95% | 128,800 | 104億6514万 | -5.87% | 8.85 | 0.69 |
12/20 | 835 | 844 | 831 | 842 | +0.6% | 87,500 | 105億6552万 | -5.39% | 8.93 | 0.69 |
12/19 | 845 | 859 | 833 | 837 | -0.36% | 99,000 | 105億278万 | -6.27% | 8.88 | 0.69 |
12/18 | 833 | 840 | 833 | 840 | +0.84% | 63,700 | 105億4043万 | -6.15% | 8.91 | 0.69 |
12/17 | 834 | 843 | 831 | 833 | +0.73% | 96,400 | 104億5259万 | -7.13% | 8.84 | 0.68 |
12/16 | 878 | 878 | 824 | 827 | -5.38% | 246,200 | 103億7730万 | -8.01% | 8.77 | 0.68 |
12/13 | 876 | 890 | 865 | 874 | -0.57% | 200,100 | 109億6706万 | -3% | 9.27 | 0.72 |
12/12 | 896 | 900 | 873 | 879 | -1.35% | 125,600 | 110億2980万 | -2.44% | 9.33 | 0.72 |
12/11 | 894 | 894 | 881 | 891 | -0.22% | 50,100 | 111億8038万 | -1% | 9.45 | 0.73 |
12/10 | 902 | 904 | 888 | 893 | -0.89% | 59,700 | 112億548万 | -0.78% | 9.47 | 0.73 |
12/09 | 896 | 905 | 896 | 901 | +0.78% | 50,200 | 113億586万 | +0.22% | 9.56 | 0.74 |
12/06 | 901 | 910 | 892 | 894 | -0.67% | 68,600 | 112億1803万 | -0.45% | 9.49 | 0.73 |
12/05 | 910 | 913 | 895 | 900 | -1.32% | 81,600 | 112億9332万 | +0.22% | 9.55 | 0.74 |
12/04 | 923 | 928 | 909 | 912 | -1.51% | 155,400 | 114億4389万 | +1.33% | 9.68 | 0.75 |
12/03 | 927 | 932 | 923 | 926 | -0.11% | 61,400 | 116億1957万 | +3.12% | 9.82 | 0.76 |
12/02 | 920 | 934 | 920 | 927 | +0.76% | 105,200 | 116億3212万 | +3.34% | 9.84 | 0.76 |
11/29 | 909 | 926 | 909 | 920 | +1.43% | 86,200 | 115億4428万 | +2.91% | 9.76 | 0.76 |
11/28 | 927 | 927 | 907 | 907 | -2.68% | 101,200 | 113億8115万 | +1.57% | 9.62 | 0.74 |
11/27 | 910 | 933 | 906 | 932 | +2.42% | 200,800 | 116億9486万 | +4.48% | 9.89 | 0.77 |
11/26 | 916 | 924 | 902 | 910 | -0.55% | 99,200 | 114億1880万 | +2.13% | 9.66 | 0.75 |
11/25 | 910 | 915 | 891 | 915 | +3.27% | 169,300 | 114億8154万 | +3.16% | 9.71 | 0.75 |
11/22 | 893 | 902 | 882 | 886 | -0.78% | 72,700 | 111億1764万 | +0.23% | 9.4 | 0.73 |
11/21 | 900 | 907 | 885 | 893 | -0.45% | 47,400 | 112億548万 | +1.25% | 9.47 | 0.73 |
11/20 | 891 | 901 | 891 | 897 | +0.67% | 57,800 | 112億5567万 | +2.05% | 9.52 | 0.74 |
11/19 | 903 | 907 | 887 | 891 | -2.41% | 61,500 | 111億8038万 | +1.71% | 9.45 | 0.73 |
11/18 | 930 | 930 | 901 | 913 | -0.44% | 131,100 | 114億5644万 | +4.46% | 9.69 | 0.75 |
11/15 | 903 | 928 | 903 | 917 | +1.89% | 125,700 | 115億663万 | +5.4% | 9.73 | 0.75 |
11/14 | 886 | 905 | 886 | 900 | +1.12% | 76,200 | 112億9332万 | +3.93% | 9.55 | 0.74 |
11/13 | 884 | 893 | 880 | 890 | +0.68% | 34,400 | 111億6783万 | +3.25% | 9.44 | 0.73 |
11/12 | 873 | 891 | 872 | 884 | +1.38% | 45,800 | 110億9255万 | +2.79% | 9.38 | 0.73 |
11/11 | 863 | 886 | 863 | 872 | +0.46% | 35,000 | 109億4197万 | +1.51% | 9.25 | 0.72 |
11/08 | 860 | 878 | 860 | 868 | -0.57% | 41,000 | 108億9178万 | +1.17% | 9.21 | 0.71 |
11/07 | 877 | 884 | 866 | 873 | -0.91% | 34,600 | 109億5452万 | +1.75% | 9.26 | 0.72 |
11/06 | 873 | 890 | 866 | 881 | +1.5% | 48,000 | 110億5490万 | +2.68% | 9.35 | 0.72 |
11/05 | 876 | 889 | 855 | 868 | -1.25% | 58,500 | 108億9178万 | +1.28% | 9.21 | 0.71 |
11/01 | 895 | 895 | 863 | 879 | -1.9% | 104,700 | 110億2980万 | +2.57% | 9.33 | 0.72 |
10/31 | 928 | 936 | 891 | 896 | -4.38% | 204,100 | 112億4312万 | +4.55% | 9.51 | 0.74 |
10/30 | 889 | 940 | 889 | 937 | +6.72% | 378,500 | 117億5760万 | +9.59% | 9.94 | 0.77 |
10/29 | 889 | 902 | 877 | 878 | -0.23% | 97,000 | 110億1726万 | +2.93% | 9.32 | 0.72 |
10/28 | 873 | 882 | 873 | 880 | +1.27% | 33,500 | 110億4235万 | +3.17% | 9.34 | 0.72 |
10/25 | 882 | 885 | 869 | 869 | -2.14% | 47,700 | 109億432万 | +2% | 9.22 | 0.71 |
10/24 | 887 | 889 | 871 | 888 | +0.23% | 49,200 | 111億4274万 | +4.23% | 9.42 | 0.73 |
10/23 | 893 | 904 | 867 | 886 | -0.78% | 157,900 | 111億1764万 | +4.24% | 9.4 | 0.73 |
10/22 | 833 | 907 | 833 | 893 | +7.59% | 334,400 | 112億548万 | +5.31% | 9.47 | 0.73 |
10/21 | 827 | 838 | 826 | 830 | +0.48% | 35,700 | 104億1495万 | -2.01% | 8.81 | 0.68 |
10/18 | 829 | 834 | 825 | 826 | -0.96% | 63,400 | 103億6475万 | -2.48% | 8.76 | 0.68 |
10/17 | 824 | 837 | 823 | 834 | +2.21% | 35,200 | 104億6514万 | -1.65% | 8.85 | 0.69 |
10/16 | 821 | 829 | 814 | 816 | -1.33% | 72,100 | 102億3927万 | -3.77% | 8.66 | 0.67 |
10/15 | 840 | 845 | 822 | 827 | -1.55% | 59,500 | 103億7730万 | -2.48% | 8.77 | 0.68 |
10/11 | 821 | 842 | 821 | 840 | +2.56% | 56,400 | 105億4043万 | -0.94% | 8.91 | 0.69 |
10/10 | 810 | 823 | 810 | 819 | +0.74% | 63,200 | 102億7692万 | -3.31% | 8.69 | 0.67 |
10/09 | 809 | 824 | 805 | 813 | -0.12% | 120,500 | 102億163万 | -4.01% | 8.63 | 0.67 |
10/08 | 822 | 822 | 810 | 814 | -1.93% | 97,000 | 102億1418万 | -3.9% | 8.64 | 0.67 |
10/07 | 852 | 855 | 830 | 830 | -2.58% | 78,800 | 104億1495万 | -2.12% | 8.81 | 0.68 |
10/04 | 854 | 861 | 850 | 852 | -0.93% | 45,000 | 106億9101万 | +0.35% | 9.04 | 0.7 |
10/03 | 865 | 868 | 860 | 860 | -0.81% | 70,600 | 107億9139万 | +1.18% | 9.12 | 0.71 |
10/02 | 861 | 868 | 860 | 867 | +0.81% | 70,700 | 108億7923万 | +1.88% | 9.2 | 0.71 |
10/01 | 865 | 867 | 860 | 860 | -0.46% | 35,400 | 107億9139万 | +0.94% | 9.12 | 0.71 |
09/30 | 866 | 870 | 863 | 864 | -0.12% | 51,300 | 108億4158万 | +1.29% | 9.17 | 0.71 |
09/27 | 861 | 869 | 860 | 865 | -0.46% | 57,100 | 108億5413万 | +1.41% | 9.18 | 0.71 |
09/26 | 855 | 869 | 841 | 869 | +0.12% | 64,800 | 109億432万 | +1.76% | 9.22 | 0.71 |
09/25 | 871 | 878 | 864 | 868 | -0.57% | 42,100 | 108億9178万 | +1.64% | 9.21 | 0.71 |
09/24 | 868 | 878 | 861 | 873 | +0.34% | 41,700 | 109億5452万 | +2.11% | 9.26 | 0.72 |
09/20 | 871 | 872 | 866 | 870 | +0.23% | 36,200 | 109億1687万 | +1.64% | 9.23 | 0.71 |
09/19 | 857 | 871 | 851 | 868 | +1.4% | 82,900 | 108億9178万 | +1.28% | 9.21 | 0.71 |
09/18 | 843 | 868 | 843 | 856 | +0.94% | 65,400 | 107億4120万 | -0.23% | 9.08 | 0.7 |
09/17 | 854 | 866 | 848 | 848 | -0.24% | 83,900 | 106億4081万 | -1.4% | 9 | 0.7 |
09/13 | 858 | 858 | 841 | 850 | +0.24% | 55,800 | 106億6591万 | -1.28% | 9.02 | 0.7 |
09/12 | 841 | 851 | 836 | 848 | +0.83% | 61,400 | 106億4081万 | -1.62% | 9 | 0.7 |
09/11 | 840 | 848 | 838 | 841 | +0.12% | 63,100 | 105億5298万 | -2.55% | 8.92 | 0.69 |
09/10 | 832 | 850 | 832 | 840 | +0.6% | 44,500 | 105億4043万 | -3% | 8.91 | 0.69 |
09/09 | 824 | 835 | 819 | 835 | +2.45% | 61,300 | 104億7769万 | -4.02% | 8.86 | 0.69 |
09/06 | 823 | 824 | 807 | 815 | -1.09% | 50,300 | 102億2672万 | -6.75% | 8.65 | 0.67 |
09/05 | 832 | 832 | 816 | 824 | -1.32% | 66,400 | 103億3966万 | -6.15% | 8.74 | 0.68 |
09/04 | 818 | 836 | 811 | 835 | +2.2% | 93,700 | 104億7769万 | -5.22% | 8.86 | 0.69 |
09/03 | 805 | 825 | 801 | 817 | +0.99% | 95,100 | 102億5182万 | -7.47% | 8.67 | 0.67 |
09/02 | 830 | 831 | 806 | 809 | -2.18% | 81,400 | 101億5144万 | -8.69% | 8.58 | 0.66 |
08/30 | 856 | 860 | 826 | 827 | -3.84% | 108,400 | 103億7730万 | -6.76% | 8.77 | 0.68 |
08/29 | 873 | 881 | 854 | 860 | -2.38% | 109,100 | 107億9139万 | -3.59% | 9.12 | 0.71 |
08/28 | 932 | 945 | 872 | 881 | -1.01% | 480,800 | 110億5490万 | -1.78% | 9.35 | 0.72 |
08/27 | 895 | 915 | 888 | 890 | -0.45% | 112,500 | 111億6783万 | -1.33% | 9.44 | 0.73 |
08/26 | 882 | 902 | 881 | 894 | +1.48% | 52,700 | 112億1803万 | -1.43% | 9.49 | 0.73 |
08/23 | 878 | 889 | 876 | 881 | +1.03% | 53,900 | 110億5490万 | -3.4% | 9.35 | 0.72 |
08/22 | 881 | 889 | 870 | 872 | +0.23% | 79,900 | 109億4197万 | -5.01% | 9.25 | 0.72 |
08/21 | 880 | 888 | 856 | 870 | -1.02% | 58,000 | 109億1687万 | -5.95% | 9.23 | 0.71 |
08/20 | 897 | 900 | 879 | 879 | -1.9% | 41,500 | 110億2980万 | -5.59% | 9.33 | 0.72 |
08/19 | 882 | 896 | 882 | 896 | +0.67% | 27,300 | 112億4312万 | -4.27% | 9.51 | 0.74 |
08/16 | 901 | 902 | 887 | 890 | -0.45% | 111,700 | 111億6783万 | -5.52% | 9.44 | 0.73 |
08/15 | 901 | 914 | 894 | 894 | -0.67% | 57,200 | 112億1803万 | -5.5% | 9.49 | 0.73 |
08/14 | 900 | 914 | 896 | 900 | -0.11% | 63,800 | 112億9332万 | -5.36% | 9.55 | 0.74 |
08/13 | 879 | 905 | 878 | 901 | +3.21% | 102,200 | 113億586万 | -5.75% | 9.56 | 0.74 |
08/12 | 875 | 892 | 872 | 873 | -0.11% | 46,600 | 109億5452万 | -9.06% | 9.26 | 0.72 |
08/09 | 885 | 890 | 865 | 874 | -1.24% | 145,200 | 109億6706万 | -9.43% | 9.27 | 0.72 |
08/08 | 910 | 925 | 885 | 885 | -2.53% | 99,200 | 111億509万 | -8.76% | 9.39 | 0.73 |
08/07 | 939 | 939 | 908 | 908 | -3.3% | 72,000 | 113億9370万 | -6.78% | 9.63 | 0.75 |
08/06 | 935 | 943 | 926 | 939 | +0.21% | 73,500 | 117億8269万 | -3.99% | 9.96 | 0.77 |