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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 1,550 | 1,565 | 1,535 | 1,563 | +1.3% | 355,200 | 2367億2425万 | +1.66% | 20.83 | 1.05 |
| 12/27 | 1,540 | 1,545 | 1,523 | 1,543 | +0.65% | 222,400 | 2336億9418万 | +0.62% | 20.56 | 1.04 |
| 12/26 | 1,515 | 1,535 | 1,508 | 1,533 | +0.16% | 252,000 | 2321億7915万 | +0.23% | 20.43 | 1.03 |
| 12/25 | 1,533 | 1,543 | 1,518 | 1,530 | -0.65% | 353,200 | 2318億39万 | +0.39% | 20.39 | 1.03 |
| 12/24 | 1,563 | 1,568 | 1,535 | 1,540 | -0.48% | 422,400 | 2333億1542万 | +1.38% | 20.53 | 1.03 |
| 12/20 | 1,538 | 1,548 | 1,533 | 1,548 | +0.49% | 499,600 | 2344億5170万 | +2.21% | 20.63 | 1.04 |
| 12/19 | 1,558 | 1,563 | 1,528 | 1,540 | -0.48% | 730,400 | 2333億1542万 | +2.05% | 20.53 | 1.03 |
| 12/18 | 1,530 | 1,550 | 1,530 | 1,548 | +0.16% | 460,800 | 2344億5170万 | +2.96% | 20.63 | 1.04 |
| 12/17 | 1,538 | 1,548 | 1,533 | 1,545 | +0.65% | 356,000 | 2340億7294万 | +3.28% | 20.59 | 1.04 |
| 12/16 | 1,540 | 1,545 | 1,530 | 1,535 | 0% | 471,600 | 2325億5790万 | +3.16% | 20.46 | 1.03 |
| 12/13 | 1,535 | 1,553 | 1,525 | 1,535 | -0.16% | 687,600 | 2325億5790万 | +3.65% | 20.46 | 1.03 |
| 12/12 | 1,553 | 1,555 | 1,530 | 1,538 | -1.91% | 380,000 | 2329億3666万 | +4.38% | 20.49 | 1.03 |
| 12/11 | 1,560 | 1,595 | 1,558 | 1,568 | +0.32% | 476,400 | 2374億8177万 | +7% | 20.89 | 1.05 |
| 12/10 | 1,563 | 1,568 | 1,553 | 1,563 | +0.32% | 434,000 | 2367億2425万 | +7.24% | 20.83 | 1.05 |
| 12/09 | 1,545 | 1,565 | 1,543 | 1,558 | +2.47% | 422,800 | 2359億6673万 | +7.56% | 20.76 | 1.05 |
| 12/06 | 1,503 | 1,523 | 1,500 | 1,520 | +1% | 278,400 | 2302億8535万 | +5.63% | 20.26 | 1.02 |
| 12/05 | 1,505 | 1,520 | 1,495 | 1,505 | -1.47% | 478,800 | 2280億1280万 | +5.24% | 20.06 | 1.01 |
| 12/04 | 1,525 | 1,538 | 1,515 | 1,528 | -1.13% | 446,400 | 2314億2163万 | +7.42% | 20.36 | 1.03 |
| 12/03 | 1,533 | 1,548 | 1,533 | 1,545 | +0.16% | 309,600 | 2340億7294万 | +9.42% | 20.59 | 1.04 |
| 12/02 | 1,543 | 1,563 | 1,535 | 1,543 | +0.16% | 465,600 | 2336億9418万 | +10.02% | 20.56 | 1.04 |
| 11/29 | 1,525 | 1,545 | 1,520 | 1,540 | +0.65% | 504,800 | 2333億1542万 | +10.63% | 20.53 | 1.03 |
| 11/28 | 1,543 | 1,543 | 1,518 | 1,530 | +0.33% | 306,000 | 2318億39万 | +10.63% | 20.39 | 1.03 |
| 11/27 | 1,520 | 1,530 | 1,515 | 1,525 | -0.65% | 360,000 | 2310億4287万 | +10.99% | 20.33 | 1.02 |
| 11/26 | 1,480 | 1,538 | 1,478 | 1,535 | +3.72% | 1,111,200 | 2325億5790万 | +12.37% | 20.46 | 1.03 |
| 11/25 | 1,483 | 1,488 | 1,463 | 1,480 | +1.2% | 592,400 | 2242億2521万 | +9.06% | 19.73 | 0.99 |
| 11/22 | 1,455 | 1,463 | 1,450 | 1,463 | +1.39% | 374,800 | 2215億7390万 | +8.33% | 19.49 | 0.98 |
| 11/21 | 1,425 | 1,443 | 1,418 | 1,443 | +2.49% | 380,400 | 2185億4383万 | +7.41% | 19.23 | 0.97 |
| 11/20 | 1,405 | 1,418 | 1,405 | 1,408 | 0% | 250,400 | 2132億4121万 | +5.19% | 18.76 | 0.95 |
| 11/19 | 1,400 | 1,418 | 1,400 | 1,408 | -0.18% | 450,000 | 2132億4121万 | +5.59% | 18.76 | 0.95 |
| 11/18 | 1,420 | 1,428 | 1,403 | 1,410 | 0% | 455,600 | 2136億1996万 | +6.02% | 18.79 | 0.95 |
| 11/15 | 1,400 | 1,413 | 1,393 | 1,410 | +1.08% | 584,400 | 2136億1996万 | +6.42% | 18.79 | 0.95 |
| 11/14 | 1,373 | 1,395 | 1,373 | 1,395 | +2.2% | 626,400 | 2113億4741万 | +5.68% | 18.59 | 0.94 |
| 11/13 | 1,365 | 1,365 | 1,350 | 1,365 | 0% | 339,600 | 2068億231万 | +3.72% | 18.19 | 0.92 |
| 11/12 | 1,350 | 1,370 | 1,340 | 1,365 | +1.11% | 459,200 | 2068億231万 | +4.12% | 18.19 | 0.92 |
| 11/11 | 1,353 | 1,355 | 1,340 | 1,350 | +0.93% | 288,800 | 2045億2975万 | +3.21% | 17.99 | 0.91 |
| 11/08 | 1,335 | 1,343 | 1,330 | 1,338 | -0.37% | 204,000 | 2026億3596万 | +2.57% | 17.83 | 0.9 |
| 11/07 | 1,358 | 1,363 | 1,340 | 1,343 | -1.1% | 222,000 | 2033億9348万 | +3.11% | 17.89 | 0.9 |
| 11/06 | 1,350 | 1,363 | 1,338 | 1,358 | +1.31% | 559,200 | 2056億6603万 | +4.42% | 18.09 | 0.91 |
| 11/05 | 1,338 | 1,358 | 1,335 | 1,340 | +1.52% | 625,600 | 2030億1472万 | +3.32% | 17.86 | 0.9 |
| 11/01 | 1,305 | 1,333 | 1,293 | 1,320 | +1.34% | 576,800 | 1999億8465万 | +1.85% | 17.59 | 0.89 |
| 10/31 | 1,295 | 1,308 | 1,295 | 1,303 | +0.19% | 206,800 | 1973億3334万 | +0.5% | 17.36 | 0.87 |
| 10/30 | 1,303 | 1,305 | 1,290 | 1,300 | +0.97% | 269,200 | 1969億5458万 | +0.31% | 17.33 | 0.87 |
| 10/29 | 1,283 | 1,298 | 1,283 | 1,288 | -1.15% | 239,600 | 1950億6078万 | -0.73% | 17.16 | 0.86 |
| 10/28 | 1,290 | 1,303 | 1,283 | 1,303 | +1.36% | 152,800 | 1973億3334万 | +0.35% | 17.36 | 0.87 |
| 10/25 | 1,310 | 1,310 | 1,285 | 1,285 | -1.91% | 292,000 | 1946億8202万 | -1.08% | 17.13 | 0.86 |
| 10/24 | 1,298 | 1,310 | 1,290 | 1,310 | +0.58% | 292,800 | 1984億6961万 | +0.69% | 17.46 | 0.88 |
| 10/23 | 1,333 | 1,335 | 1,303 | 1,303 | -2.07% | 416,400 | 1973億3334万 | +0.19% | 17.36 | 0.87 |
| 10/22 | 1,318 | 1,333 | 1,315 | 1,330 | +1.33% | 388,400 | 2014億9968万 | +2.39% | 17.73 | 0.89 |
| 10/21 | 1,303 | 1,318 | 1,303 | 1,313 | +0.96% | 197,600 | 1988億4837万 | +1.27% | 17.49 | 0.88 |
| 10/18 | 1,300 | 1,305 | 1,293 | 1,300 | -0.19% | 142,400 | 1969億5458万 | +0.46% | 17.33 | 0.87 |
| 10/17 | 1,305 | 1,315 | 1,298 | 1,303 | +0.39% | 339,600 | 1973億3334万 | +0.73% | 17.36 | 0.87 |
| 10/16 | 1,300 | 1,305 | 1,290 | 1,298 | -0.19% | 240,400 | 1965億7582万 | +0.5% | 17.29 | 0.87 |
| 10/15 | 1,320 | 1,320 | 1,295 | 1,300 | -1.33% | 235,600 | 1969億5458万 | +0.78% | 17.33 | 0.87 |
| 10/11 | 1,315 | 1,330 | 1,308 | 1,318 | +1.35% | 398,000 | 1996億589万 | +2.37% | 17.56 | 0.88 |
| 10/10 | 1,290 | 1,303 | 1,285 | 1,300 | +0.97% | 195,200 | 1969億5458万 | +1.17% | 17.33 | 0.87 |
| 10/09 | 1,268 | 1,288 | 1,255 | 1,288 | +1.18% | 288,800 | 1950億6078万 | +0.43% | 17.16 | 0.86 |
| 10/08 | 1,258 | 1,283 | 1,258 | 1,273 | +1.39% | 322,000 | 1927億8823万 | -0.59% | 16.96 | 0.85 |
| 10/07 | 1,273 | 1,275 | 1,253 | 1,255 | -1.76% | 325,200 | 1901億3692万 | -1.8% | 16.73 | 0.84 |
| 10/04 | 1,270 | 1,293 | 1,268 | 1,278 | +0.59% | 362,800 | 1935億4575万 | +0.04% | 17.03 | 0.86 |
| 10/03 | 1,268 | 1,278 | 1,255 | 1,270 | 0% | 333,600 | 1924億947万 | -0.47% | 16.93 | 0.85 |
| 10/02 | 1,295 | 1,300 | 1,263 | 1,270 | -1.55% | 416,800 | 1924億947万 | -0.47% | 16.93 | 0.85 |
| 10/01 | 1,293 | 1,303 | 1,288 | 1,290 | -0.19% | 302,400 | 1954億3954万 | +1.1% | 17.19 | 0.87 |
| 09/30 | 1,300 | 1,308 | 1,290 | 1,293 | -0.96% | 257,200 | 1958億1830万 | +1.45% | 17.22 | 0.87 |
| 09/27 | 1,308 | 1,310 | 1,298 | 1,305 | -0.95% | 294,800 | 1977億1209万 | +2.59% | 17.39 | 0.88 |
| 09/26 | 1,315 | 1,318 | 1,295 | 1,318 | +0.57% | 297,600 | 1996億589万 | +3.82% | 17.56 | 0.88 |
| 09/25 | 1,315 | 1,315 | 1,295 | 1,310 | -0.95% | 462,800 | 1984億6961万 | +3.48% | 17.46 | 0.88 |
| 09/24 | 1,315 | 1,330 | 1,308 | 1,323 | -0.56% | 308,400 | 2003億6341万 | +4.63% | 17.62 | 0.89 |
| 09/20 | 1,333 | 1,335 | 1,315 | 1,330 | +0.19% | 268,400 | 2014億9968万 | +5.39% | 17.72 | 0.89 |
| 09/19 | 1,323 | 1,330 | 1,310 | 1,328 | +0.57% | 381,600 | 2011億2092万 | +5.36% | 17.69 | 0.89 |
| 09/18 | 1,305 | 1,333 | 1,305 | 1,320 | +2.52% | 526,400 | 1999億8465万 | +4.85% | 17.59 | 0.89 |
| 09/17 | 1,313 | 1,313 | 1,285 | 1,288 | +1.58% | 517,200 | 1950億6078万 | +2.43% | 17.16 | 0.86 |
| 09/13 | 1,283 | 1,293 | 1,253 | 1,268 | +0.2% | 624,000 | 1920億3071万 | +0.84% | 16.89 | 0.85 |
| 09/12 | 1,278 | 1,278 | 1,255 | 1,265 | -0.78% | 164,800 | 1916億5195万 | +0.64% | 16.86 | 0.85 |
| 09/11 | 1,275 | 1,290 | 1,270 | 1,275 | +0.79% | 262,400 | 1931億6699万 | +1.35% | 16.99 | 0.86 |
| 09/10 | 1,265 | 1,273 | 1,260 | 1,265 | +0.2% | 340,800 | 1916億5195万 | +0.4% | 16.86 | 0.85 |
| 09/09 | 1,293 | 1,295 | 1,253 | 1,263 | +0.8% | 308,000 | 1912億7319万 | -0.04% | 16.82 | 0.85 |
| 09/06 | 1,258 | 1,258 | 1,240 | 1,253 | +0.5% | 384,800 | 1897億5816万 | -0.99% | 16.69 | 0.84 |
| 09/05 | 1,245 | 1,258 | 1,239 | 1,246 | +0.1% | 273,200 | 1888億1126万 | -1.79% | 16.61 | 0.84 |
| 09/04 | 1,230 | 1,250 | 1,230 | 1,245 | -0.2% | 173,200 | 1886億2188万 | -2.12% | 16.59 | 0.84 |
| 09/03 | 1,240 | 1,250 | 1,233 | 1,248 | +1.84% | 258,000 | 1890億64万 | -2% | 16.62 | 0.84 |
| 09/02 | 1,225 | 1,229 | 1,213 | 1,225 | +0.62% | 172,400 | 1855億9181万 | -3.92% | 16.32 | 0.82 |
| 08/30 | 1,243 | 1,248 | 1,214 | 1,218 | -1.81% | 313,600 | 1844億5554万 | -4.81% | 16.22 | 0.82 |
| 08/29 | 1,235 | 1,244 | 1,230 | 1,240 | -0.3% | 202,800 | 1878億6436万 | -3.35% | 16.52 | 0.83 |
| 08/28 | 1,250 | 1,255 | 1,231 | 1,244 | -2.07% | 436,400 | 1884億3250万 | -3.44% | 16.57 | 0.84 |
| 08/27 | 1,258 | 1,285 | 1,250 | 1,270 | +0.59% | 310,400 | 1924億947万 | -1.78% | 16.92 | 0.85 |
| 08/26 | 1,265 | 1,270 | 1,253 | 1,263 | +0.4% | 240,800 | 1912億7319万 | -2.51% | 16.82 | 0.85 |
| 08/23 | 1,260 | 1,268 | 1,250 | 1,258 | +1.21% | 297,600 | 1905億1568万 | -3.12% | 16.76 | 0.84 |
| 08/22 | 1,226 | 1,253 | 1,218 | 1,243 | +0.51% | 370,800 | 1882億4312万 | -4.5% | 16.56 | 0.83 |
| 08/21 | 1,239 | 1,249 | 1,226 | 1,236 | -0.3% | 294,800 | 1872億9623万 | -5.27% | 16.47 | 0.83 |
| 08/20 | 1,253 | 1,265 | 1,238 | 1,240 | -1.59% | 265,600 | 1878億6436万 | -5.34% | 16.52 | 0.83 |
| 08/19 | 1,260 | 1,260 | 1,234 | 1,260 | -0.79% | 486,000 | 1908億9444万 | -4.11% | 16.79 | 0.85 |
| 08/16 | 1,255 | 1,280 | 1,250 | 1,270 | +0.4% | 410,400 | 1924億947万 | -3.64% | 16.92 | 0.85 |
| 08/15 | 1,285 | 1,308 | 1,250 | 1,265 | -3.62% | 819,200 | 1916億5195万 | -4.24% | 16.86 | 0.85 |
| 08/14 | 1,310 | 1,328 | 1,275 | 1,313 | +2.94% | 1,541,200 | 1988億4837万 | -0.87% | 17.49 | 0.88 |
| 08/13 | 1,280 | 1,300 | 1,263 | 1,275 | -0.2% | 500,800 | 1931億6699万 | -3.85% | 16.99 | 0.86 |
| 08/12 | 1,270 | 1,288 | 1,265 | 1,278 | +0.2% | 225,200 | 1935億4575万 | -3.95% | 17.02 | 0.86 |
| 08/09 | 1,298 | 1,298 | 1,265 | 1,275 | -1.54% | 411,600 | 1931億6699万 | -4.42% | 16.99 | 0.86 |
| 08/08 | 1,308 | 1,320 | 1,283 | 1,295 | -0.96% | 455,600 | 1961億9706万 | -3.14% | 17.26 | 0.87 |
| 08/07 | 1,340 | 1,340 | 1,295 | 1,308 | -2.43% | 731,600 | 1980億9085万 | -2.43% | 17.42 | 0.88 |
| 08/06 | 1,320 | 1,340 | 1,303 | 1,340 | +0.75% | 179,200 | 2030億1472万 | -0.15% | 17.86 | 0.9 |
