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 |
---|
2022 | 7/1, 株式分割 1→2 |
2013 |
12/30 | 1,823 | 1,870 | 1,823 | 1,870 | +3.6% | 261,800 | 2702億6455万 | +5.95% | 17.14 | 1.86 |
12/27 | 1,785 | 1,805 | 1,775 | 1,805 | +1.55% | 152,200 | 2608億7033万 | +2.5% | 16.54 | 1.79 |
12/26 | 1,750 | 1,780 | 1,745 | 1,778 | +0.71% | 139,200 | 2568億9585万 | +0.94% | 16.29 | 1.77 |
12/25 | 1,798 | 1,800 | 1,755 | 1,765 | -2.35% | 414,800 | 2550億8927万 | +0.23% | 16.18 | 1.75 |
12/24 | 1,795 | 1,813 | 1,793 | 1,808 | +0.7% | 569,800 | 2612億3164万 | +2.58% | 16.57 | 1.8 |
12/20 | 1,760 | 1,800 | 1,753 | 1,795 | +1.99% | 555,000 | 2593億8916万 | +1.93% | 16.45 | 1.78 |
12/19 | 1,750 | 1,765 | 1,750 | 1,760 | +0.57% | 419,800 | 2543億3144万 | -0.06% | 16.13 | 1.75 |
12/18 | 1,743 | 1,758 | 1,735 | 1,750 | +0.72% | 406,400 | 2528億8637万 | -0.68% | 16.04 | 1.74 |
12/17 | 1,720 | 1,745 | 1,715 | 1,738 | +1.02% | 252,000 | 2510億8004万 | -1.39% | 15.92 | 1.73 |
12/16 | 1,735 | 1,738 | 1,718 | 1,720 | -1.29% | 189,000 | 2485億5118万 | -2.49% | 15.76 | 1.71 |
12/13 | 1,740 | 1,763 | 1,730 | 1,743 | -0.14% | 517,000 | 2518億257万 | -1.33% | 15.97 | 1.73 |
12/12 | 1,748 | 1,750 | 1,735 | 1,745 | -0.43% | 183,800 | 2521億6384万 | -1.3% | 15.99 | 1.73 |
12/11 | 1,753 | 1,760 | 1,745 | 1,753 | -0.28% | 127,000 | 2532億4764万 | -0.93% | 16.06 | 1.74 |
12/10 | 1,748 | 1,760 | 1,740 | 1,758 | +1.15% | 157,600 | 2539億7017万 | -0.71% | 16.11 | 1.75 |
12/09 | 1,750 | 1,758 | 1,730 | 1,738 | +0.43% | 190,600 | 2510億8004万 | -1.84% | 15.92 | 1.73 |
12/06 | 1,728 | 1,735 | 1,718 | 1,730 | 0% | 133,400 | 2499億9624万 | -2.37% | 15.85 | 1.72 |
12/05 | 1,743 | 1,753 | 1,730 | 1,730 | -0.86% | 232,600 | 2499億9624万 | -2.48% | 15.85 | 1.72 |
12/04 | 1,763 | 1,770 | 1,743 | 1,745 | -1.41% | 222,800 | 2521億6384万 | -1.86% | 15.99 | 1.73 |
12/03 | 1,775 | 1,775 | 1,763 | 1,770 | +0.43% | 216,400 | 2557億7650万 | -0.51% | 16.22 | 1.76 |
12/02 | 1,758 | 1,768 | 1,758 | 1,763 | -0.14% | 93,600 | 2546億9270万 | -0.93% | 16.15 | 1.75 |
11/29 | 1,755 | 1,768 | 1,745 | 1,765 | 0% | 139,200 | 2550億5397万 | -0.73% | 16.17 | 1.75 |
11/28 | 1,768 | 1,770 | 1,753 | 1,765 | +0.14% | 90,000 | 2550億5397万 | -0.79% | 16.17 | 1.75 |
11/27 | 1,760 | 1,773 | 1,748 | 1,763 | -0.98% | 153,000 | 2546億9270万 | -0.87% | 16.15 | 1.75 |
11/26 | 1,758 | 1,785 | 1,758 | 1,780 | -0.7% | 246,400 | 2572億2157万 | +0.06% | 16.31 | 1.77 |
11/25 | 1,793 | 1,795 | 1,783 | 1,793 | +0.7% | 124,400 | 2590億2790万 | +0.7% | 16.43 | 1.78 |
11/22 | 1,788 | 1,800 | 1,775 | 1,780 | -0.7% | 303,200 | 2572億2157万 | +0.06% | 16.31 | 1.77 |
11/21 | 1,780 | 1,793 | 1,778 | 1,793 | +0.84% | 270,800 | 2589億5261万 | +0.82% | 16.42 | 1.78 |
11/20 | 1,793 | 1,798 | 1,768 | 1,778 | -0.84% | 208,200 | 2567億8564万 | +0.08% | 16.28 | 1.77 |
11/19 | 1,785 | 1,800 | 1,775 | 1,793 | +0.42% | 308,800 | 2589億5261万 | +1.1% | 16.42 | 1.78 |
11/18 | 1,790 | 1,798 | 1,780 | 1,785 | -0.14% | 252,800 | 2578億6913万 | +0.85% | 16.35 | 1.77 |
11/15 | 1,790 | 1,798 | 1,785 | 1,788 | -0.14% | 512,600 | 2582億3029万 | +1.22% | 16.38 | 1.78 |
11/14 | 1,720 | 1,795 | 1,720 | 1,790 | +2.14% | 792,600 | 2585億9145万 | +1.7% | 16.4 | 1.78 |
11/13 | 1,770 | 1,778 | 1,745 | 1,753 | -1.54% | 254,000 | 2531億7403万 | -0.09% | 16.06 | 1.74 |
11/12 | 1,778 | 1,785 | 1,768 | 1,780 | 0% | 330,000 | 2571億4681万 | +1.71% | 16.31 | 1.77 |
11/11 | 1,793 | 1,795 | 1,775 | 1,780 | -0.28% | 261,200 | 2571億4681万 | +2.01% | 16.31 | 1.77 |
11/08 | 1,745 | 1,795 | 1,733 | 1,785 | +0.56% | 351,000 | 2578億6913万 | +2.47% | 16.35 | 1.77 |
11/07 | 1,778 | 1,788 | 1,758 | 1,775 | +0.57% | 199,000 | 2564億2448万 | +2.13% | 16.26 | 1.76 |
11/06 | 1,760 | 1,783 | 1,750 | 1,765 | +0.28% | 243,600 | 2549億7984万 | +1.73% | 16.17 | 1.75 |
11/05 | 1,765 | 1,783 | 1,755 | 1,760 | -1.4% | 242,600 | 2542億5752万 | +1.62% | 16.12 | 1.75 |
11/01 | 1,800 | 1,813 | 1,780 | 1,785 | -0.7% | 182,400 | 2578億6913万 | +3.12% | 16.35 | 1.77 |
10/31 | 1,800 | 1,818 | 1,795 | 1,798 | -1.1% | 218,800 | 2596億7493万 | +3.96% | 16.47 | 1.79 |
10/30 | 1,795 | 1,825 | 1,788 | 1,818 | +2.68% | 465,600 | 2625億6422万 | +5.36% | 16.65 | 1.81 |
10/29 | 1,750 | 1,785 | 1,738 | 1,770 | -0.14% | 315,600 | 2557億216万 | +2.97% | 16.22 | 1.76 |
10/28 | 1,750 | 1,773 | 1,730 | 1,773 | +1.43% | 275,200 | 2560億6332万 | +3.23% | 16.24 | 1.76 |
10/25 | 1,758 | 1,765 | 1,733 | 1,748 | -1.27% | 406,000 | 2524億5171万 | +1.95% | 16.01 | 1.74 |
10/24 | 1,740 | 1,773 | 1,738 | 1,770 | +1.14% | 272,200 | 2557億216万 | +3.39% | 16.22 | 1.76 |
10/23 | 1,790 | 1,793 | 1,750 | 1,750 | -2.78% | 341,600 | 2528億1287万 | +2.46% | 16.03 | 1.74 |
10/22 | 1,783 | 1,803 | 1,780 | 1,800 | +0.7% | 296,600 | 2600億3610万 | +5.57% | 16.49 | 1.79 |
10/21 | 1,768 | 1,788 | 1,755 | 1,788 | +1.27% | 317,400 | 2581億9811万 | +5.15% | 16.37 | 1.78 |
10/18 | 1,753 | 1,765 | 1,748 | 1,765 | +0.71% | 364,000 | 2549億4807万 | +4.07% | 16.17 | 1.75 |
10/17 | 1,743 | 1,753 | 1,740 | 1,753 | +0.57% | 417,400 | 2531億4249万 | +3.45% | 16.05 | 1.74 |
10/16 | 1,720 | 1,743 | 1,720 | 1,743 | +1.01% | 364,200 | 2516億9802万 | +2.98% | 15.96 | 1.73 |
10/15 | 1,710 | 1,730 | 1,710 | 1,725 | +1.02% | 399,600 | 2491億7021万 | +2.07% | 15.8 | 1.71 |
10/11 | 1,700 | 1,713 | 1,693 | 1,708 | +1.64% | 256,800 | 2466億4239万 | +1.16% | 15.64 | 1.7 |
10/10 | 1,648 | 1,683 | 1,648 | 1,680 | +1.82% | 208,200 | 2426億7012万 | -0.47% | 15.39 | 1.67 |
10/09 | 1,620 | 1,650 | 1,618 | 1,650 | +0.76% | 150,800 | 2383億3672万 | -2.25% | 15.11 | 1.64 |
10/08 | 1,650 | 1,655 | 1,623 | 1,638 | -0.76% | 226,800 | 2365億3114万 | -2.99% | 15 | 1.63 |
10/07 | 1,663 | 1,665 | 1,650 | 1,650 | -0.75% | 152,600 | 2383億3672万 | -2.25% | 15.11 | 1.64 |
10/04 | 1,680 | 1,683 | 1,655 | 1,663 | -1.77% | 298,400 | 2401億4230万 | -1.51% | 15.23 | 1.65 |
10/03 | 1,675 | 1,700 | 1,675 | 1,693 | +0.74% | 226,400 | 2444億7570万 | +0.27% | 15.5 | 1.68 |
10/02 | 1,713 | 1,713 | 1,673 | 1,680 | -1.32% | 158,000 | 2426億7012万 | -0.41% | 15.39 | 1.67 |
10/01 | 1,688 | 1,713 | 1,675 | 1,703 | +0.59% | 187,600 | 2459億2016万 | +0.98% | 15.6 | 1.69 |
09/30 | 1,698 | 1,710 | 1,690 | 1,693 | -2.17% | 148,000 | 2445億616万 | +0.45% | 15.51 | 1.68 |
09/27 | 1,725 | 1,733 | 1,720 | 1,730 | -0.14% | 189,000 | 2499億2358万 | +2.73% | 15.85 | 1.72 |
09/26 | 1,700 | 1,733 | 1,695 | 1,733 | +1.91% | 384,400 | 2502億8474万 | +3.06% | 15.87 | 1.72 |
09/25 | 1,693 | 1,700 | 1,685 | 1,700 | +0.89% | 178,400 | 2455億8965万 | +1.31% | 15.57 | 1.69 |
09/24 | 1,700 | 1,710 | 1,673 | 1,685 | -1.32% | 304,800 | 2434億2268万 | +0.48% | 15.44 | 1.67 |
09/20 | 1,700 | 1,710 | 1,700 | 1,708 | -0.15% | 196,600 | 2466億2532万 | +1.82% | 15.64 | 1.7 |
09/19 | 1,700 | 1,710 | 1,688 | 1,710 | +0.74% | 213,600 | 2469億8641万 | +2.03% | 15.66 | 1.7 |
09/18 | 1,668 | 1,700 | 1,668 | 1,698 | +1.95% | 344,200 | 2451億8095万 | +1.28% | 15.55 | 1.69 |
09/17 | 1,683 | 1,685 | 1,658 | 1,665 | -0.89% | 206,800 | 2404億8677万 | -0.66% | 15.25 | 1.65 |
09/13 | 1,665 | 1,685 | 1,660 | 1,680 | +0.3% | 238,200 | 2426億5332万 | +0.24% | 15.39 | 1.67 |
09/12 | 1,675 | 1,685 | 1,668 | 1,675 | +0.15% | 138,400 | 2419億3113万 | -0.12% | 15.34 | 1.66 |
09/11 | 1,720 | 1,720 | 1,670 | 1,673 | -2.62% | 202,400 | 2415億7004万 | -0.27% | 15.32 | 1.66 |
09/10 | 1,675 | 1,720 | 1,670 | 1,718 | +1.33% | 291,600 | 2480億6968万 | +2.23% | 15.73 | 1.71 |
09/09 | 1,700 | 1,710 | 1,675 | 1,695 | +0.3% | 259,400 | 2448億1986万 | +0.71% | 15.53 | 1.68 |
09/06 | 1,678 | 1,700 | 1,675 | 1,690 | -0.44% | 95,200 | 2440億9768万 | +0.24% | 15.48 | 1.68 |
09/05 | 1,705 | 1,705 | 1,683 | 1,698 | -0.15% | 88,800 | 2451億8095万 | +0.44% | 15.55 | 1.69 |
09/04 | 1,683 | 1,708 | 1,670 | 1,700 | +1.04% | 105,800 | 2455億4205万 | +0.47% | 15.57 | 1.69 |
09/03 | 1,670 | 1,683 | 1,658 | 1,683 | +1.97% | 144,600 | 2430億1441万 | -0.56% | 15.41 | 1.67 |
09/02 | 1,635 | 1,663 | 1,625 | 1,650 | +0.92% | 180,600 | 2383億2022万 | -2.6% | 15.11 | 1.64 |
08/30 | 1,665 | 1,670 | 1,628 | 1,635 | -1.36% | 195,600 | 2361億5367万 | -3.48% | 14.98 | 1.62 |
08/29 | 1,650 | 1,683 | 1,633 | 1,658 | +0.61% | 223,000 | 2394億349万 | -2.27% | 15.18 | 1.65 |
08/28 | 1,645 | 1,663 | 1,630 | 1,648 | -1.2% | 199,000 | 2379億5913万 | -2.97% | 15.09 | 1.64 |
08/27 | 1,670 | 1,695 | 1,663 | 1,668 | 0% | 162,000 | 2408億4786万 | -2.03% | 15.27 | 1.66 |
08/26 | 1,668 | 1,690 | 1,663 | 1,668 | 0% | 125,800 | 2408億4786万 | -2.26% | 15.27 | 1.66 |
08/23 | 1,685 | 1,693 | 1,658 | 1,668 | +0.3% | 185,200 | 2408億4786万 | -2.43% | 15.27 | 1.66 |
08/22 | 1,655 | 1,675 | 1,645 | 1,663 | 0% | 136,000 | 2401億2568万 | -2.95% | 15.23 | 1.65 |
08/21 | 1,655 | 1,675 | 1,653 | 1,663 | +0.61% | 153,600 | 2401億573万 | -3.17% | 15.23 | 1.65 |
08/20 | 1,668 | 1,685 | 1,650 | 1,653 | -2.07% | 157,200 | 2386億6148万 | -3.98% | 15.13 | 1.64 |
08/19 | 1,665 | 1,690 | 1,663 | 1,688 | +0.6% | 87,600 | 2437億1634万 | -2.17% | 15.46 | 1.68 |
08/16 | 1,658 | 1,693 | 1,658 | 1,678 | -0.15% | 166,400 | 2422億7209万 | -2.87% | 15.36 | 1.67 |
08/15 | 1,693 | 1,703 | 1,675 | 1,680 | -2.47% | 151,200 | 2426億3316万 | -2.89% | 15.39 | 1.67 |
08/14 | 1,700 | 1,728 | 1,675 | 1,723 | +1.92% | 254,200 | 2487億7120万 | -0.49% | 15.78 | 1.71 |
08/13 | 1,663 | 1,690 | 1,650 | 1,690 | +1.5% | 365,000 | 2440億7740万 | -2.31% | 15.48 | 1.68 |
08/12 | 1,670 | 1,678 | 1,653 | 1,665 | -1.91% | 237,400 | 2404億6679万 | -3.81% | 15.25 | 1.65 |
08/09 | 1,683 | 1,720 | 1,658 | 1,698 | +0.89% | 229,400 | 2451億6058万 | -1.99% | 15.55 | 1.69 |
08/08 | 1,713 | 1,750 | 1,623 | 1,683 | -3.58% | 456,800 | 2429億9422万 | -2.8% | 15.41 | 1.67 |
08/07 | 1,750 | 1,775 | 1,743 | 1,745 | -2.79% | 250,200 | 2520億2075万 | +0.75% | 15.98 | 1.73 |
08/06 | 1,770 | 1,795 | 1,760 | 1,795 | +1.7% | 160,400 | 2592億4197万 | +3.82% | 16.44 | 1.78 |