株価チャート
2013/07/12～2013/12/06
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 12/06 | 490 | 530 | 487 | 515 | +5.53% | 21,400 | 26億6115万 | +7.07% | - | - |
| 12/05 | 490 | 490 | 481 | 488 | +0.83% | 5,800 | 25億2164万 | +1.46% | - | - |
| 12/04 | 486 | 488 | 483 | 484 | -0.41% | 9,800 | 25億97万 | +0.41% | - | - |
| 12/03 | 491 | 491 | 485 | 486 | -0.21% | 8,800 | 25億1130万 | +0.41% | - | - |
| 12/02 | 480 | 487 | 480 | 487 | +1.46% | 17,200 | 25億1647万 | +0.21% | - | - |
| 11/29 | 480 | 480 | 476 | 480 | 0% | 5,100 | 24億8030万 | -1.44% | - | - |
| 11/28 | 483 | 484 | 477 | 480 | -0.31% | 7,100 | 24億8030万 | -1.44% | - | - |
| 11/27 | 481 | 482 | 477 | 482 | +0.42% | 2,900 | 24億8805万 | -1.33% | - | - |
| 11/26 | 484 | 484 | 479 | 480 | +0.63% | 2,700 | 24億7772万 | -1.94% | - | - |
| 11/25 | 480 | 480 | 476 | 477 | +0.42% | 4,700 | 24億6221万 | -2.56% | - | - |
| 11/22 | 471 | 476 | 471 | 475 | +0.74% | 13,000 | 24億5188万 | -3.16% | - | - |
| 11/21 | 477 | 478 | 471 | 471 | -0.53% | 12,400 | 24億3379万 | -4.07% | - | - |
| 11/20 | 471 | 478 | 471 | 474 | +0.53% | 2,500 | 24億4671万 | -3.76% | - | - |
| 11/19 | 473 | 473 | 471 | 471 | -0.42% | 4,300 | 24億3379万 | -4.27% | - | - |
| 11/18 | 477 | 478 | 471 | 473 | -0.73% | 28,700 | 24億4413万 | -4.06% | - | - |
| 11/15 | 474 | 480 | 474 | 477 | +0.95% | 20,300 | 24億6221万 | -3.54% | - | - |
| 11/14 | 480 | 480 | 472 | 472 | -1.67% | 13,900 | 24億3896万 | -4.45% | - | - |
| 11/13 | 480 | 485 | 480 | 480 | 0% | 1,000 | 24億8030万 | -3.03% | - | - |
| 11/12 | 472 | 480 | 472 | 480 | +2.13% | 2,600 | 24億8030万 | -3.23% | - | - |
| 11/11 | 472 | 474 | 470 | 470 | -2.59% | 27,800 | 24億2863万 | -5.24% | - | - |
| 11/08 | 480 | 483 | 477 | 483 | 0% | 1,800 | 24億9322万 | -2.92% | - | - |
| 11/07 | 475 | 486 | 472 | 483 | -1.03% | 6,000 | 24億9322万 | -3.11% | - | - |
| 11/06 | 485 | 490 | 485 | 488 | +0.52% | 1,900 | 25億1905万 | -2.3% | - | - |
| 11/05 | 491 | 492 | 485 | 485 | -1.22% | 3,800 | 25億614万 | -2.81% | - | - |
| 11/01 | 490 | 499 | 482 | 491 | -5.58% | 15,400 | 25億3714万 | -1.6% | - | - |
| 10/31 | 514 | 521 | 512 | 520 | +1.96% | 2,000 | 26億8699万 | +4.21% | - | - |
| 10/30 | 530 | 536 | 505 | 510 | -3.77% | 5,200 | 26億3532万 | +2.41% | - | - |
| 10/29 | 539 | 539 | 515 | 530 | -2.57% | 9,300 | 27億3866万 | +6.43% | - | - |
| 10/28 | 509 | 559 | 500 | 544 | +9.46% | 29,700 | 28億1101万 | +9.68% | - | - |
| 10/25 | 499 | 500 | 497 | 497 | +0.4% | 2,500 | 25億6814万 | +0.61% | - | - |
| 10/24 | 497 | 497 | 495 | 495 | +0.51% | 700 | 25億5781万 | +0.41% | - | - |
| 10/23 | 498 | 498 | 493 | 493 | -1.1% | 1,700 | 25億4489万 | -0.1% | - | - |
| 10/22 | 498 | 500 | 497 | 498 | -0.4% | 1,800 | 25億7331万 | +1.01% | - | - |
| 10/21 | 499 | 500 | 496 | 500 | +0.3% | 4,100 | 25億8365万 | +1.63% | - | - |
| 10/18 | 492 | 499 | 492 | 499 | +1.32% | 1,700 | 25億7589万 | +1.32% | - | - |
| 10/17 | 483 | 492 | 483 | 492 | +0.41% | 5,800 | 25億4231万 | +0.2% | - | - |
| 10/16 | 489 | 493 | 489 | 490 | 0% | 1,300 | 25億3197万 | 0% | - | - |
| 10/15 | 490 | 499 | 489 | 490 | 0% | 3,500 | 25億3197万 | 0% | - | - |
| 10/11 | 492 | 493 | 485 | 490 | 0% | 3,300 | 25億3197万 | +0.2% | - | - |
| 10/10 | 491 | 496 | 490 | 490 | -0.51% | 2,200 | 25億3197万 | +0.41% | - | - |
| 10/09 | 491 | 493 | 490 | 493 | +0.41% | 1,600 | 25億4489万 | +1.13% | - | - |
| 10/08 | 489 | 491 | 485 | 491 | -0.2% | 1,200 | 25億3456万 | +0.93% | - | - |
| 10/07 | 492 | 493 | 492 | 492 | 0% | 1,000 | 25億3972万 | +0.92% | - | - |
| 10/04 | 491 | 492 | 491 | 492 | -0.51% | 300 | 25億3972万 | +0.92% | - | - |
| 10/03 | 500 | 500 | 494 | 494 | -0.5% | 800 | 25億5264万 | +1.23% | - | - |
| 10/02 | 510 | 510 | 495 | 497 | -2.65% | 3,500 | 25億6556万 | +1.74% | - | - |
| 10/01 | 500 | 520 | 493 | 510 | +3.24% | 10,700 | 26億3532万 | +4.29% | - | - |
| 09/30 | 498 | 500 | 491 | 494 | -0.7% | 4,200 | 25億5264万 | +1.02% | - | - |
| 09/27 | 492 | 498 | 488 | 498 | +1.12% | 5,800 | 25億7073万 | +1.53% | - | - |
| 09/26 | 490 | 492 | 487 | 492 | +0.41% | 1,000 | 25億4231万 | +0.2% | - | - |
| 09/25 | 494 | 494 | 488 | 490 | -0.41% | 1,600 | 25億3197万 | -0.61% | - | - |
| 09/24 | 492 | 494 | 485 | 492 | +1.44% | 8,000 | 25億4231万 | -0.2% | - | - |
| 09/20 | 499 | 500 | 485 | 485 | -1.72% | 5,400 | 25億614万 | -1.62% | - | - |
| 09/19 | 491 | 500 | 486 | 494 | +0.71% | 3,100 | 25億5006万 | +0.1% | - | - |
| 09/18 | 495 | 498 | 482 | 490 | -0.71% | 3,300 | 25億3197万 | -0.41% | - | - |
| 09/17 | 489 | 495 | 489 | 494 | +0.92% | 8,500 | 25億5006万 | +0.51% | - | - |
| 09/13 | 483 | 489 | 483 | 489 | +2.73% | 2,800 | 25億2680万 | -0.41% | - | - |
| 09/11 | 488 | 488 | 474 | 476 | -2.76% | 6,000 | 24億5963万 | -2.86% | - | - |
| 09/10 | 480 | 490 | 480 | 490 | +2.09% | 3,100 | 25億2939万 | -0.31% | - | - |
| 09/09 | 477 | 480 | 463 | 480 | +1.91% | 2,300 | 24億7772万 | -2.34% | - | - |
| 09/06 | 460 | 472 | 460 | 471 | +0.11% | 6,900 | 24億3121万 | -4.18% | - | - |
| 09/05 | 463 | 476 | 460 | 470 | 0% | 9,500 | 24億2863万 | -4.28% | - | - |
| 09/04 | 470 | 471 | 460 | 470 | +1.08% | 5,700 | 24億2863万 | -4.47% | - | - |
| 09/03 | 473 | 481 | 460 | 465 | +1.31% | 8,000 | 24億279万 | -5.49% | - | - |
| 09/02 | 477 | 483 | 450 | 459 | -5.07% | 15,700 | 23億7179万 | -6.9% | - | - |
| 08/30 | 501 | 501 | 476 | 484 | -4.45% | 8,100 | 24億9838万 | -2.13% | - | - |
| 08/29 | 500 | 506 | 500 | 506 | +2.64% | 200 | 26億1465万 | +2.22% | - | - |
| 08/28 | 502 | 502 | 493 | 493 | -3.14% | 2,100 | 25億4747万 | -0.4% | - | - |
| 08/27 | 516 | 516 | 506 | 509 | -0.39% | 2,700 | 26億3015万 | +2.83% | - | - |
| 08/26 | 511 | 515 | 509 | 511 | -0.2% | 2,700 | 26億4049万 | +3.44% | - | - |
| 08/23 | 532 | 532 | 512 | 512 | -2.48% | 3,000 | 26億4565万 | +3.85% | - | - |
| 08/22 | 509 | 525 | 501 | 525 | +1.55% | 2,000 | 27億1283万 | +6.49% | - | - |
| 08/21 | 513 | 523 | 503 | 517 | +0.19% | 1,000 | 26億7149万 | +5.3% | - | - |
| 08/20 | 540 | 544 | 516 | 516 | -5.32% | 9,900 | 26億6632万 | +5.09% | - | - |
| 08/19 | 499 | 565 | 490 | 545 | +10.1% | 24,900 | 28億1617万 | +11.22% | - | - |
| 08/16 | 490 | 495 | 482 | 495 | +3.99% | 1,400 | 25億5781万 | +1.43% | - | - |
| 08/15 | 480 | 480 | 476 | 476 | -0.83% | 1,400 | 24億5963万 | -2.66% | - | - |
| 08/14 | 480 | 480 | 480 | 480 | 0% | 1,000 | 24億8030万 | -2.24% | - | - |
| 08/13 | 491 | 491 | 474 | 480 | +2.13% | 3,600 | 24億8030万 | -2.44% | - | - |
| 08/12 | 480 | 480 | 470 | 470 | -2.79% | 4,400 | 24億2863万 | -4.67% | - | - |
| 08/09 | 479 | 484 | 477 | 484 | +1.36% | 1,800 | 24億9838万 | -2.32% | - | - |
| 08/08 | 483 | 483 | 477 | 477 | -2.05% | 1,700 | 24億6480万 | -3.83% | - | - |
| 08/07 | 488 | 488 | 483 | 487 | +0.62% | 1,700 | 25億1647万 | -2.01% | - | - |
| 08/06 | 484 | 484 | 484 | 484 | -0.92% | 100 | 25億97万 | -2.81% | - | - |
| 08/05 | 486 | 489 | 486 | 489 | +1.14% | 900 | 25億2422万 | -1.91% | - | - |
| 08/02 | 485 | 491 | 483 | 483 | +0.42% | 1,800 | 24億9580万 | -2.82% | - | - |
| 08/01 | 482 | 482 | 476 | 481 | +0.1% | 2,700 | 24億8547万 | -3.22% | - | - |
| 07/31 | 485 | 485 | 475 | 481 | -0.93% | 2,300 | 24億8288万 | -3.13% | - | - |
| 07/30 | 485 | 485 | 484 | 485 | 0% | 700 | 25億614万 | -2.22% | - | - |
| 07/29 | 495 | 500 | 485 | 485 | -2.12% | 4,700 | 25億614万 | -2.22% | - | - |
| 07/26 | 500 | 505 | 496 | 496 | -1.88% | 1,100 | 25億6039万 | -0.3% | - | - |
| 07/25 | 505 | 514 | 505 | 505 | +2.02% | 4,500 | 26億948万 | +1.61% | - | - |
| 07/24 | 497 | 499 | 493 | 495 | +0.51% | 2,000 | 25億5781万 | -0.4% | - | - |
| 07/23 | 486 | 493 | 486 | 493 | -0.1% | 1,000 | 25億4489万 | -0.71% | - | - |
| 07/22 | 499 | 499 | 487 | 493 | -0.2% | 1,400 | 25億4747万 | -0.6% | - | - |
| 07/19 | 497 | 497 | 491 | 494 | -0.5% | 1,200 | 25億5264万 | -0.2% | - | - |
| 07/18 | 499 | 500 | 492 | 497 | -0.1% | 3,900 | 25億6556万 | +0.51% | - | - |
| 07/17 | 500 | 500 | 496 | 497 | -0.6% | 1,100 | 25億6814万 | +0.61% | - | - |
| 07/16 | 505 | 505 | 499 | 500 | -1.57% | 3,800 | 25億8365万 | +1.42% | - | - |
| 07/12 | 509 | 509 | 504 | 508 | -0.39% | 1,500 | 26億2498万 | +3.04% | - | - |
