株価チャート
2013/06/13~2013/11/06
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 |
---|
2013 |
11/06 | 420 | 428 | 410 | 420 | +0.96% | 9,212,000 | 2236億3468万 | -8.3% | - | 1.12 |
11/05 | 418 | 419 | 409 | 416 | -8.57% | 12,884,000 | 2215億482万 | -9.37% | - | 1.11 |
11/01 | 470 | 471 | 444 | 455 | -2.99% | 5,006,000 | 2422億7090万 | -1.3% | - | 1.21 |
10/31 | 483 | 486 | 467 | 469 | -2.9% | 2,834,000 | 2497億2539万 | +1.74% | - | 1.25 |
10/30 | 479 | 486 | 476 | 483 | +2.33% | 3,920,000 | 2571億7988万 | +5% | - | 1.29 |
10/29 | 479 | 481 | 469 | 472 | -2.07% | 2,968,000 | 2513億2278万 | +2.83% | - | 1.26 |
10/28 | 481 | 484 | 473 | 482 | +1.47% | 2,150,000 | 2566億4742万 | +5.01% | - | 1.29 |
10/25 | 489 | 490 | 471 | 475 | -2.46% | 3,883,000 | 2529億2017万 | +3.71% | - | 1.27 |
10/24 | 479 | 488 | 476 | 487 | +0.83% | 3,025,000 | 2593億973万 | +6.56% | - | 1.3 |
10/23 | 500 | 501 | 481 | 483 | -2.82% | 4,348,000 | 2571億7988万 | +5.92% | - | 1.29 |
10/22 | 495 | 503 | 488 | 497 | +0.81% | 3,661,000 | 2646億3437万 | +9.47% | - | 1.33 |
10/21 | 490 | 503 | 489 | 493 | +1.65% | 6,261,000 | 2625億451万 | +9.31% | - | 1.32 |
10/18 | 474 | 488 | 472 | 485 | +2.54% | 7,431,000 | 2582億4481万 | +8.26% | - | 1.29 |
10/17 | 469 | 478 | 468 | 473 | +2.6% | 4,858,000 | 2518億5524万 | +6.29% | - | 1.26 |
10/16 | 458 | 461 | 454 | 461 | +1.99% | 2,876,000 | 2454億6568万 | +4.54% | - | 1.23 |
10/15 | 460 | 462 | 450 | 452 | -0.66% | 2,078,000 | 2406億7351万 | +3.2% | - | 1.21 |
10/11 | 447 | 456 | 444 | 455 | +2.71% | 4,476,000 | 2422億7090万 | +4.6% | - | 1.21 |
10/10 | 446 | 449 | 439 | 443 | -0.23% | 3,033,000 | 2358億8134万 | +2.55% | - | 1.18 |
10/09 | 429 | 445 | 428 | 444 | +3.02% | 3,122,000 | 2364億1380万 | +3.5% | - | 1.19 |
10/08 | 420 | 432 | 417 | 431 | +1.65% | 3,021,000 | 2294億9178万 | +1.17% | - | 1.15 |
10/07 | 435 | 437 | 422 | 424 | -2.75% | 3,594,000 | 2257億6453万 | +0.24% | - | 1.13 |
10/04 | 435 | 441 | 434 | 436 | -0.91% | 2,786,000 | 2321億5409万 | +3.56% | - | 1.16 |
10/03 | 436 | 448 | 432 | 440 | +0.46% | 4,407,000 | 2342億8395万 | +5.26% | - | 1.17 |
10/02 | 446 | 455 | 436 | 438 | -1.57% | 3,972,000 | 2332億1902万 | +5.54% | - | 1.17 |
10/01 | 447 | 457 | 444 | 445 | +0.68% | 3,948,000 | 2369億4626万 | +7.75% | - | 1.19 |
09/30 | 447 | 447 | 433 | 442 | -2.86% | 4,909,000 | 2353億4887万 | +7.8% | - | 1.18 |
09/27 | 460 | 462 | 452 | 455 | -1.52% | 2,695,000 | 2422億7090万 | +11.52% | - | 1.21 |
09/26 | 450 | 463 | 445 | 462 | +2.67% | 3,100,000 | 2459億9814万 | +14.36% | - | 1.23 |
09/25 | 457 | 459 | 444 | 450 | -1.32% | 4,126,000 | 2396億858万 | +12.22% | - | 1.2 |
09/24 | 458 | 461 | 453 | 456 | -1.94% | 4,233,000 | 2428億336万 | +14.57% | - | 1.22 |
09/20 | 464 | 468 | 459 | 465 | +0.65% | 4,144,000 | 2475億9554万 | +17.72% | - | 1.24 |
09/19 | 458 | 463 | 452 | 462 | +1.76% | 5,530,000 | 2459億9814万 | +17.86% | - | 1.23 |
09/18 | 458 | 463 | 452 | 454 | +0.89% | 7,321,000 | 2417億3844万 | +16.71% | - | 1.21 |
09/17 | 440 | 455 | 438 | 450 | +5.14% | 9,248,000 | 2396億858万 | +16.88% | - | 1.2 |
09/13 | 422 | 428 | 418 | 428 | +0.71% | 5,272,000 | 2278億9438万 | +12.34% | - | 1.14 |
09/12 | 421 | 427 | 416 | 425 | +0.95% | 5,214,000 | 2262億9699万 | +12.43% | - | 1.13 |
09/11 | 424 | 427 | 418 | 421 | +4.73% | 10,259,000 | 2241億6714万 | +12.57% | - | 1.12 |
09/10 | 390 | 404 | 390 | 402 | +3.88% | 6,671,000 | 2140億5033万 | +8.06% | - | 1.07 |
09/09 | 387 | 387 | 381 | 387 | +2.65% | 3,680,000 | 2060億6338万 | +4.59% | - | 1.03 |
09/06 | 383 | 383 | 371 | 377 | -1.31% | 3,561,000 | 2007億3874万 | +2.17% | - | 1.01 |
09/05 | 384 | 386 | 378 | 382 | 0% | 3,663,000 | 2034億106万 | +3.8% | - | 1.02 |
09/04 | 373 | 382 | 371 | 382 | +1.33% | 3,826,000 | 2034億106万 | +4.37% | - | 1.02 |
09/03 | 368 | 378 | 366 | 377 | +4.14% | 3,769,000 | 2007億3874万 | +3.57% | - | 1.01 |
09/02 | 367 | 369 | 360 | 362 | -0.55% | 2,761,000 | 1927億5179万 | 0% | - | 0.97 |
08/30 | 366 | 372 | 361 | 364 | +0.55% | 4,496,000 | 1938億1672万 | +1.11% | - | 0.97 |
08/29 | 360 | 363 | 356 | 362 | +0.84% | 3,895,000 | 1927億5179万 | +1.12% | - | 0.97 |
08/28 | 357 | 363 | 354 | 359 | -2.45% | 3,693,000 | 1911億5440万 | +0.56% | - | 0.96 |
08/27 | 374 | 376 | 367 | 368 | -2.65% | 5,280,000 | 1959億4657万 | +3.08% | - | 0.98 |
08/26 | 387 | 387 | 376 | 378 | -1.56% | 3,013,000 | 2012億7121万 | +6.18% | - | 1.01 |
08/23 | 384 | 389 | 381 | 384 | +1.86% | 4,877,000 | 2044億6599万 | +8.17% | - | 1.02 |
08/22 | 374 | 383 | 371 | 377 | 0% | 2,522,000 | 2007億3874万 | +6.8% | - | 1.01 |
08/21 | 369 | 380 | 367 | 377 | +1.34% | 4,044,000 | 2007億3874万 | +7.1% | - | 1.01 |
08/20 | 382 | 388 | 371 | 372 | -2.87% | 5,086,000 | 1980億7643万 | +6.29% | - | 0.99 |
08/19 | 384 | 385 | 374 | 383 | -0.26% | 3,055,000 | 2039億3353万 | +9.74% | - | 1.02 |
08/16 | 375 | 386 | 374 | 384 | +1.59% | 6,476,000 | 2044億6599万 | +10.66% | - | 1.02 |
08/15 | 372 | 384 | 370 | 378 | -0.53% | 6,550,000 | 2012億7121万 | +9.57% | - | 1.01 |
08/14 | 361 | 384 | 360 | 380 | +5.85% | 10,682,000 | 2023億3614万 | +10.47% | - | 1.01 |
08/13 | 358 | 359 | 352 | 359 | +2.28% | 2,902,000 | 1911億5440万 | +4.97% | - | 0.96 |
08/12 | 347 | 355 | 345 | 351 | +0.29% | 3,581,000 | 1868億9469万 | +2.93% | - | 0.94 |
08/09 | 344 | 356 | 344 | 350 | +2.04% | 5,964,000 | 1863億6223万 | +2.64% | - | 0.93 |
08/08 | 346 | 355 | 341 | 343 | -3.11% | 4,326,000 | 1826億3498万 | +0.88% | - | 0.92 |
08/07 | 353 | 361 | 351 | 354 | -1.94% | 5,383,000 | 1884億9208万 | +4.12% | - | 0.94 |
08/06 | 352 | 362 | 350 | 361 | +2.27% | 7,029,000 | 1922億1933万 | +6.49% | - | 0.96 |
08/05 | 360 | 361 | 350 | 353 | -0.84% | 5,103,000 | 1879億5962万 | +4.75% | - | 0.94 |
08/02 | 345 | 356 | 342 | 356 | +4.4% | 6,328,000 | 1895億5701万 | +6.27% | - | 0.95 |
08/01 | 318 | 341 | 316 | 341 | +5.9% | 6,581,000 | 1815億7006万 | +2.4% | - | 0.91 |
07/31 | 315 | 325 | 312 | 322 | +0.63% | 6,471,000 | 1714億5325万 | -2.72% | - | 0.86 |
07/30 | 308 | 322 | 307 | 320 | +2.56% | 6,831,000 | 1703億8832万 | -3.03% | - | 0.85 |
07/29 | 316 | 321 | 311 | 312 | -4.59% | 4,751,000 | 1661億2862万 | -5.17% | - | 0.83 |
07/26 | 331 | 335 | 326 | 327 | -3.54% | 5,275,000 | 1741億1557万 | -0.61% | - | 0.87 |
07/25 | 345 | 347 | 337 | 339 | -2.02% | 4,128,000 | 1805億513万 | +3.35% | - | 0.9 |
07/24 | 345 | 349 | 342 | 346 | -0.57% | 4,758,000 | 1842億3238万 | +5.81% | - | 0.92 |
07/23 | 342 | 351 | 342 | 348 | +0.29% | 3,896,000 | 1852億9730万 | +7.08% | - | 0.93 |
07/22 | 351 | 353 | 341 | 347 | -0.57% | 5,876,000 | 1847億6484万 | +7.43% | - | 0.93 |
07/19 | 350 | 359 | 340 | 349 | +2.05% | 16,830,000 | 1858億2977万 | +9.06% | - | 0.93 |
07/18 | 343 | 344 | 339 | 342 | -0.87% | 4,447,000 | 1821億252万 | +7.89% | - | 0.91 |
07/17 | 335 | 347 | 332 | 345 | +1.77% | 5,222,000 | 1836億9991万 | +9.52% | - | 0.92 |
07/16 | 345 | 346 | 338 | 339 | 0% | 3,740,000 | 1805億513万 | +7.96% | - | 0.9 |
07/12 | 333 | 341 | 333 | 339 | +1.8% | 6,222,000 | 1805億513万 | +8.65% | - | 0.9 |
07/11 | 328 | 337 | 323 | 333 | -0.89% | 6,512,000 | 1773億1035万 | +7.42% | - | 0.89 |
07/10 | 346 | 347 | 331 | 336 | -3.17% | 5,988,000 | 1789億774万 | +9.09% | - | 0.9 |
07/09 | 342 | 350 | 340 | 347 | +2.97% | 4,414,000 | 1847億6484万 | +13.03% | - | 0.93 |
07/08 | 351 | 354 | 335 | 337 | -1.46% | 5,846,000 | 1794億4020万 | +10.49% | - | 0.9 |
07/05 | 337 | 344 | 336 | 342 | +3.64% | 5,579,000 | 1821億252万 | +12.5% | - | 0.91 |
07/04 | 328 | 339 | 326 | 330 | 0% | 7,819,000 | 1757億1296万 | +8.91% | - | 0.88 |
07/03 | 332 | 335 | 327 | 330 | +0.3% | 5,506,000 | 1757億1296万 | +9.27% | - | 0.88 |
07/02 | 320 | 332 | 318 | 329 | +5.11% | 7,268,000 | 1751億8050万 | +8.94% | - | 0.88 |
07/01 | 311 | 317 | 309 | 313 | +2.29% | 5,618,000 | 1666億6108万 | +3.3% | - | 0.84 |
06/28 | 303 | 310 | 302 | 306 | +2.68% | 6,291,000 | 1629億3383万 | +0.99% | - | 0.82 |
06/27 | 295 | 301 | 288 | 298 | +1.36% | 5,677,000 | 1586億7413万 | -2.3% | - | 0.8 |
06/26 | 308 | 308 | 293 | 294 | -2% | 6,464,000 | 1565億4427万 | -3.92% | - | 0.79 |
06/25 | 300 | 306 | 293 | 300 | -0.99% | 8,905,000 | 1597億3905万 | -3.23% | - | 0.8 |
06/24 | 316 | 319 | 302 | 303 | -2.26% | 6,264,000 | 1613億3644万 | -3.19% | - | 0.81 |
06/21 | 294 | 314 | 293 | 310 | +2.65% | 9,049,000 | 1650億6369万 | -1.9% | - | 0.83 |
06/20 | 303 | 310 | 298 | 302 | -0.98% | 7,566,000 | 1608億398万 | -4.73% | - | 0.81 |
06/19 | 300 | 307 | 299 | 305 | +4.1% | 6,318,000 | 1624億137万 | -4.39% | - | 0.81 |
06/18 | 296 | 302 | 291 | 293 | -0.68% | 4,422,000 | 1560億1181万 | -8.44% | - | 0.78 |
06/17 | 285 | 296 | 282 | 295 | +3.87% | 4,844,000 | 1570億7674万 | -8.1% | - | 0.79 |
06/14 | 289 | 294 | 281 | 284 | +2.9% | 9,543,000 | 1512億1964万 | -11.8% | - | 0.76 |
06/13 | 291 | 293 | 275 | 276 | -8% | 12,828,000 | 1469億5993万 | -14.29% | - | 0.74 |