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 | 704 | 715 | 700 | 712 | +2.59% | 76,000 | 368億2265万 | -0.84% | 9.41 | 0.77 |
| 12/27 | 688 | 695 | 681 | 694 | +1.31% | 37,000 | 358億9174万 | -3.34% | 9.17 | 0.75 |
| 12/26 | 668 | 705 | 664 | 685 | +2.39% | 106,000 | 354億2629万 | -4.6% | 9.05 | 0.74 |
| 12/25 | 685 | 686 | 662 | 669 | -0.89% | 100,000 | 345億9881万 | -6.95% | 8.84 | 0.72 |
| 12/24 | 684 | 684 | 671 | 675 | -1.32% | 56,000 | 349億912万 | -6.25% | 8.92 | 0.73 |
| 12/20 | 690 | 690 | 676 | 684 | -1.44% | 88,000 | 353億7457万 | -5.13% | 9.04 | 0.74 |
| 12/19 | 700 | 706 | 675 | 694 | -0.72% | 116,000 | 358億9174万 | -3.88% | 9.17 | 0.75 |
| 12/18 | 704 | 717 | 690 | 699 | -0.71% | 86,000 | 361億5033万 | -3.05% | 9.23 | 0.75 |
| 12/17 | 713 | 713 | 696 | 704 | +0.14% | 43,000 | 364億891万 | -1.95% | 9.3 | 0.76 |
| 12/16 | 706 | 713 | 698 | 703 | -0.85% | 33,000 | 363億5720万 | -1.68% | 9.29 | 0.76 |
| 12/13 | 705 | 715 | 702 | 709 | -0.56% | 120,000 | 366億6750万 | -0.28% | 9.37 | 0.77 |
| 12/12 | 718 | 720 | 709 | 713 | -0.97% | 54,000 | 368億7437万 | +0.85% | 9.42 | 0.77 |
| 12/11 | 716 | 722 | 714 | 720 | -0.69% | 38,000 | 372億3639万 | +2.42% | 9.51 | 0.78 |
| 12/10 | 734 | 734 | 722 | 725 | -1.36% | 44,000 | 374億9498万 | +3.72% | 9.58 | 0.78 |
| 12/09 | 744 | 759 | 733 | 735 | -1.21% | 107,000 | 380億1215万 | +5.91% | 9.71 | 0.79 |
| 12/06 | 734 | 745 | 732 | 744 | -0.13% | 58,000 | 384億7760万 | +8.14% | 9.83 | 0.8 |
| 12/05 | 756 | 761 | 743 | 745 | -2.49% | 59,000 | 385億2932万 | +9.08% | 9.84 | 0.8 |
| 12/04 | 760 | 779 | 755 | 764 | -1.16% | 101,000 | 395億1195万 | +12.68% | 10.09 | 0.82 |
| 12/03 | 775 | 783 | 755 | 773 | +0.78% | 192,000 | 399億7740万 | +15.03% | 10.21 | 0.83 |
| 12/02 | 757 | 788 | 755 | 767 | +2.13% | 171,000 | 396億6710万 | +15.17% | 10.13 | 0.83 |
| 11/29 | 725 | 760 | 725 | 751 | +3.87% | 225,000 | 388億3962万 | +13.62% | 9.92 | 0.81 |
| 11/28 | 720 | 723 | 705 | 723 | +0.42% | 39,000 | 373億9154万 | +10.21% | 9.55 | 0.78 |
| 11/27 | 720 | 721 | 716 | 720 | -0.69% | 32,000 | 372億3639万 | +10.43% | 9.51 | 0.78 |
| 11/26 | 722 | 732 | 720 | 725 | +0.42% | 114,000 | 374億9498万 | +11.88% | 9.58 | 0.78 |
| 11/25 | 715 | 727 | 708 | 722 | +1.98% | 108,000 | 373億3982万 | +12.11% | 9.54 | 0.78 |
| 11/22 | 707 | 732 | 703 | 708 | +0.71% | 269,000 | 366億1578万 | +10.8% | 9.35 | 0.76 |
| 11/21 | 704 | 705 | 699 | 703 | +0.29% | 97,000 | 363億5720万 | +10.53% | 9.29 | 0.76 |
| 11/20 | 701 | 706 | 699 | 701 | -0.14% | 121,000 | 362億5376万 | +10.92% | 9.26 | 0.76 |
| 11/19 | 701 | 707 | 700 | 702 | +0.14% | 85,000 | 363億548万 | +11.78% | 9.27 | 0.76 |
| 11/18 | 715 | 715 | 701 | 701 | -1.41% | 133,000 | 362億5376万 | +12.16% | 9.26 | 0.76 |
| 11/15 | 680 | 715 | 673 | 711 | +6.6% | 361,000 | 367億7093万 | +14.49% | 9.39 | 0.77 |
| 11/14 | 628 | 678 | 628 | 667 | +7.41% | 178,000 | 344億9538万 | +8.28% | 8.81 | 0.72 |
| 11/13 | 617 | 630 | 617 | 621 | +0.98% | 72,000 | 321億1639万 | +1.31% | 8.2 | 0.67 |
| 11/12 | 612 | 615 | 608 | 615 | +0.49% | 36,000 | 318億608万 | +0.33% | 8.12 | 0.66 |
| 11/11 | 617 | 619 | 611 | 612 | 0% | 22,000 | 316億5093万 | 0% | 8.08 | 0.66 |
| 11/08 | 615 | 615 | 611 | 612 | -0.49% | 20,000 | 316億5093万 | 0% | 8.08 | 0.66 |
| 11/07 | 609 | 615 | 609 | 615 | -0.16% | 10,000 | 318億608万 | +0.49% | 8.12 | 0.66 |
| 11/06 | 602 | 616 | 599 | 616 | +3.53% | 35,000 | 318億5780万 | +0.49% | 8.14 | 0.66 |
| 11/05 | 596 | 596 | 592 | 595 | -0.67% | 64,000 | 307億7174万 | -2.94% | 7.86 | 0.64 |
| 11/01 | 618 | 618 | 595 | 599 | -3.07% | 82,000 | 309億7861万 | -2.44% | 7.91 | 0.65 |
| 10/31 | 615 | 622 | 614 | 618 | 0% | 21,000 | 319億6123万 | +0.49% | 8.16 | 0.67 |
| 10/30 | 613 | 621 | 611 | 618 | +0.82% | 53,000 | 319億6123万 | +0.49% | 8.16 | 0.67 |
| 10/29 | 615 | 624 | 608 | 613 | -1.76% | 34,000 | 317億265万 | -0.49% | 8.1 | 0.66 |
| 10/28 | 620 | 624 | 613 | 624 | -0.16% | 27,000 | 322億7154万 | +1.3% | 8.24 | 0.67 |
| 10/25 | 626 | 627 | 620 | 625 | -0.16% | 24,000 | 323億2325万 | +1.46% | 8.26 | 0.67 |
| 10/24 | 620 | 633 | 620 | 626 | +0.48% | 29,000 | 323億7497万 | +1.62% | 8.27 | 0.68 |
| 10/23 | 627 | 636 | 620 | 623 | -0.64% | 45,000 | 322億1982万 | +1.14% | 8.23 | 0.67 |
| 10/22 | 630 | 635 | 625 | 627 | +0.32% | 73,000 | 324億2669万 | +1.95% | 8.28 | 0.68 |
| 10/21 | 614 | 628 | 614 | 625 | +2.97% | 63,000 | 323億2325万 | +1.79% | 8.26 | 0.67 |
| 10/18 | 615 | 616 | 607 | 607 | -1.3% | 38,000 | 313億9234万 | -1.14% | 8.02 | 0.66 |
| 10/17 | 612 | 618 | 607 | 615 | +1.15% | 20,000 | 318億608万 | +0.33% | 8.12 | 0.66 |
| 10/16 | 607 | 608 | 607 | 608 | -0.82% | 5,000 | 314億4406万 | -0.65% | 8.03 | 0.66 |
| 10/15 | 606 | 615 | 606 | 613 | -0.49% | 56,000 | 317億265万 | +0.33% | 8.1 | 0.66 |
| 10/11 | 618 | 618 | 609 | 616 | +2.5% | 31,000 | 318億5780万 | +0.98% | 8.14 | 0.66 |
| 10/10 | 600 | 604 | 600 | 601 | +0.67% | 25,000 | 310億8204万 | -1.15% | 7.94 | 0.65 |
| 10/09 | 595 | 599 | 592 | 597 | +0.34% | 23,000 | 308億7517万 | -1.81% | 7.89 | 0.64 |
| 10/08 | 599 | 599 | 593 | 595 | -0.67% | 21,000 | 307億7174万 | -1.98% | 7.86 | 0.64 |
| 10/07 | 602 | 602 | 599 | 599 | -1.16% | 13,000 | 309億7861万 | -1.16% | 7.91 | 0.65 |
| 10/04 | 609 | 614 | 603 | 606 | -1.46% | 20,000 | 313億4063万 | 0% | 8.01 | 0.65 |
| 10/03 | 614 | 619 | 614 | 615 | +0.16% | 23,000 | 318億608万 | +1.49% | 8.12 | 0.66 |
| 10/02 | 620 | 620 | 613 | 614 | -0.97% | 27,000 | 317億5437万 | +1.32% | 8.11 | 0.66 |
| 10/01 | 618 | 620 | 616 | 620 | +0.32% | 13,000 | 320億6467万 | +2.31% | 8.19 | 0.67 |
| 09/30 | 628 | 628 | 613 | 618 | -1.44% | 19,000 | 319億6123万 | +2.15% | 8.16 | 0.67 |
| 09/27 | 626 | 627 | 626 | 627 | +0.16% | 7,000 | 324億2669万 | +3.64% | 8.28 | 0.68 |
| 09/26 | 621 | 630 | 620 | 626 | +0.16% | 23,000 | 323億7497万 | +3.64% | 8.27 | 0.68 |
| 09/25 | 626 | 630 | 616 | 625 | -0.16% | 41,000 | 323億2325万 | +3.65% | 8.26 | 0.67 |
| 09/24 | 620 | 630 | 618 | 626 | +0.16% | 29,000 | 323億7497万 | +3.99% | 8.27 | 0.68 |
| 09/20 | 625 | 628 | 620 | 625 | +0.16% | 42,000 | 323億2325万 | +3.82% | 8.26 | 0.67 |
| 09/19 | 620 | 626 | 616 | 624 | +0.65% | 10,000 | 322億7154万 | +3.83% | 8.24 | 0.67 |
| 09/18 | 616 | 620 | 615 | 620 | -0.8% | 22,000 | 320億6467万 | +3.33% | 8.19 | 0.67 |
| 09/17 | 612 | 630 | 610 | 625 | +2.29% | 60,000 | 323億2325万 | +4.17% | 8.26 | 0.67 |
| 09/13 | 596 | 612 | 596 | 611 | +1.16% | 57,000 | 315億9921万 | +2% | 8.07 | 0.66 |
| 09/12 | 605 | 605 | 600 | 604 | -0.17% | 18,000 | 312億3719万 | +0.83% | 7.98 | 0.65 |
| 09/11 | 597 | 605 | 596 | 605 | +1.68% | 29,000 | 312億8891万 | +1% | 7.99 | 0.65 |
| 09/10 | 596 | 599 | 593 | 595 | +0.51% | 26,000 | 307億7174万 | -0.83% | 7.86 | 0.64 |
| 09/09 | 590 | 594 | 590 | 592 | +2.25% | 30,000 | 306億1659万 | -1.66% | 7.82 | 0.64 |
| 09/06 | 581 | 583 | 579 | 579 | -0.52% | 13,000 | 299億4426万 | -3.98% | 7.65 | 0.63 |
| 09/05 | 576 | 582 | 575 | 582 | +0.52% | 22,000 | 300億9941万 | -3.8% | 7.69 | 0.63 |
| 09/04 | 571 | 579 | 568 | 579 | -0.34% | 18,000 | 299億4426万 | -4.61% | 7.65 | 0.63 |
| 09/03 | 571 | 582 | 571 | 581 | +1.04% | 18,000 | 300億4770万 | -4.44% | 7.68 | 0.63 |
| 09/02 | 570 | 575 | 566 | 575 | +0.52% | 20,000 | 297億3739万 | -5.43% | 7.6 | 0.62 |
| 08/30 | 597 | 597 | 565 | 572 | -5.61% | 54,000 | 295億8224万 | -5.77% | 7.56 | 0.62 |
| 08/29 | 600 | 609 | 600 | 606 | -0.16% | 9,000 | 313億4063万 | -0.16% | 8.01 | 0.65 |
| 08/28 | 607 | 607 | 590 | 607 | -0.65% | 24,000 | 313億9234万 | +0.17% | 8.02 | 0.66 |
| 08/27 | 607 | 612 | 607 | 611 | +0.66% | 5,000 | 315億9921万 | +0.99% | 8.07 | 0.66 |
| 08/26 | 603 | 607 | 603 | 607 | +0.17% | 4,000 | 313億9234万 | +0.66% | 8.02 | 0.66 |
| 08/23 | 611 | 613 | 606 | 606 | -0.49% | 21,000 | 313億4063万 | +0.66% | 8.01 | 0.65 |
| 08/22 | 607 | 609 | 600 | 609 | -0.16% | 14,000 | 314億9578万 | +1.5% | 8.05 | 0.66 |
| 08/21 | 608 | 612 | 602 | 610 | +0.16% | 58,000 | 315億4750万 | +1.84% | 8.06 | 0.66 |
| 08/20 | 600 | 613 | 600 | 609 | +1.16% | 39,000 | 314億9578万 | +2.01% | 8.05 | 0.66 |
| 08/19 | 604 | 611 | 602 | 602 | -0.5% | 36,000 | 311億3376万 | +1.01% | 7.95 | 0.65 |
| 08/16 | 602 | 610 | 602 | 605 | 0% | 17,000 | 312億8891万 | +1.68% | 7.99 | 0.65 |
| 08/15 | 610 | 610 | 605 | 605 | -0.82% | 25,000 | 312億8891万 | +1.85% | 7.99 | 0.65 |
| 08/14 | 608 | 610 | 596 | 610 | +0.99% | 41,000 | 315億4750万 | +2.87% | 8.06 | 0.66 |
| 08/13 | 603 | 607 | 600 | 604 | +0.5% | 34,000 | 312億3719万 | +2.03% | 7.98 | 0.65 |
| 08/12 | 610 | 610 | 600 | 601 | -1.48% | 34,000 | 310億8204万 | +1.69% | 7.94 | 0.65 |
| 08/09 | 615 | 619 | 601 | 610 | -0.81% | 53,000 | 315億4750万 | +3.21% | 8.06 | 0.66 |
| 08/08 | 622 | 628 | 615 | 615 | -1.13% | 35,000 | 318億608万 | +4.24% | 8.13 | 0.66 |
| 08/07 | 639 | 642 | 616 | 622 | -2.66% | 43,000 | 321億6810万 | +5.6% | 8.22 | 0.67 |
| 08/06 | 635 | 641 | 630 | 639 | +1.43% | 47,000 | 330億4730万 | +8.86% | 8.44 | 0.69 |
