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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 12/30 | 3,300 | 3,410 | 3,270 | 3,340 | +1.52% | 6,100,300 | 5682億577万 | +0.12% | 48.86 | 2.89 |
| 12/27 | 3,320 | 3,340 | 3,250 | 3,290 | -0.3% | 3,079,800 | 5596億9969万 | -1.26% | 48.12 | 2.85 |
| 12/26 | 3,250 | 3,340 | 3,240 | 3,300 | +1.85% | 4,984,300 | 5614億91万 | -0.57% | 48.27 | 2.86 |
| 12/25 | 3,200 | 3,250 | 3,190 | 3,240 | +0.31% | 3,449,400 | 5511億9362万 | -2% | 47.39 | 2.81 |
| 12/24 | 3,290 | 3,290 | 3,210 | 3,230 | -1.82% | 3,433,300 | 5494億9240万 | -1.76% | 47.25 | 2.8 |
| 12/20 | 3,290 | 3,310 | 3,240 | 3,290 | -0.6% | 3,755,100 | 5596億9969万 | +0.55% | 48.12 | 2.85 |
| 12/19 | 3,340 | 3,350 | 3,290 | 3,310 | +0.3% | 3,036,100 | 5631億212万 | +1.69% | 48.42 | 2.87 |
| 12/18 | 3,300 | 3,340 | 3,280 | 3,300 | -0.6% | 3,783,900 | 5614億91万 | +2.04% | 48.27 | 2.86 |
| 12/17 | 3,320 | 3,350 | 3,290 | 3,320 | +0.61% | 3,968,300 | 5648億334万 | +3.3% | 48.56 | 2.88 |
| 12/16 | 3,370 | 3,390 | 3,290 | 3,300 | -2.08% | 4,176,500 | 5614億91万 | +3.42% | 48.27 | 2.86 |
| 12/13 | 3,390 | 3,430 | 3,350 | 3,370 | 0% | 6,608,300 | 5733億941万 | +6.38% | 49.29 | 2.92 |
| 12/12 | 3,400 | 3,430 | 3,340 | 3,370 | -1.17% | 5,307,000 | 5733億941万 | +7.15% | 49.29 | 2.92 |
| 12/11 | 3,380 | 3,490 | 3,370 | 3,410 | +0.29% | 10,556,500 | 5801億1427万 | +9.09% | 49.88 | 2.95 |
| 12/10 | 3,390 | 3,470 | 3,330 | 3,400 | +0.29% | 11,969,000 | 5784億1306万 | +9.54% | 49.73 | 2.95 |
| 12/09 | 3,430 | 3,440 | 3,360 | 3,390 | +0.3% | 4,996,600 | 5767億1184万 | +10.06% | 49.59 | 2.94 |
| 12/06 | 3,260 | 3,400 | 3,250 | 3,380 | +2.42% | 9,152,400 | 5750億1063万 | +10.42% | 49.44 | 2.93 |
| 12/05 | 3,370 | 3,420 | 3,250 | 3,300 | -2.65% | 7,922,900 | 5614億91万 | +8.52% | 48.27 | 2.86 |
| 12/04 | 3,400 | 3,430 | 3,360 | 3,390 | -1.74% | 4,562,300 | 5767億1184万 | +11.99% | 49.59 | 2.94 |
| 12/03 | 3,500 | 3,530 | 3,420 | 3,450 | -1.15% | 9,760,000 | 5869億1913万 | +14.62% | 50.46 | 2.99 |
| 12/02 | 3,340 | 3,520 | 3,280 | 3,490 | +4.18% | 14,916,200 | 5937億2399万 | +16.72% | 51.05 | 3.02 |
| 11/29 | 3,350 | 3,370 | 3,290 | 3,350 | 0% | 7,910,500 | 5699億698万 | +12.91% | 49 | 2.9 |
| 11/28 | 3,360 | 3,410 | 3,290 | 3,350 | +2.13% | 13,062,000 | 5699億698万 | +13.48% | 49 | 2.9 |
| 11/27 | 3,300 | 3,420 | 3,240 | 3,280 | -2.09% | 16,469,400 | 5579億9848万 | +11.72% | 47.98 | 2.84 |
| 11/26 | 3,170 | 3,350 | 3,170 | 3,350 | +4.36% | 12,814,300 | 5699億698万 | +14.57% | 49 | 2.9 |
| 11/25 | 3,270 | 3,390 | 3,110 | 3,210 | -0.31% | 24,611,400 | 5460億8997万 | +10.39% | 46.95 | 2.78 |
| 11/22 | 3,020 | 3,280 | 3,010 | 3,220 | +8.42% | 25,121,900 | 5477億9119万 | +11.15% | 47.1 | 2.79 |
| 11/21 | 2,960 | 2,980 | 2,890 | 2,970 | -0.67% | 10,833,100 | 5052億6082万 | +2.98% | 43.44 | 2.57 |
| 11/20 | 2,810 | 3,030 | 2,800 | 2,990 | +7.55% | 17,955,400 | 5086億6325万 | +3.64% | 43.74 | 2.59 |
| 11/19 | 2,810 | 2,820 | 2,770 | 2,780 | -1.77% | 2,768,800 | 4729億3773万 | -3.47% | 40.66 | 2.41 |
| 11/18 | 2,860 | 2,870 | 2,800 | 2,830 | -1.05% | 3,657,600 | 4814億4381万 | -1.94% | 41.4 | 2.45 |
| 11/15 | 2,840 | 2,860 | 2,820 | 2,860 | +2.14% | 4,219,300 | 4865億4745万 | -1.11% | 41.83 | 2.48 |
| 11/14 | 2,780 | 2,830 | 2,780 | 2,800 | +0.72% | 3,112,800 | 4763億4016万 | -3.25% | 40.96 | 2.43 |
| 11/13 | 2,750 | 2,810 | 2,740 | 2,780 | +0.72% | 3,462,500 | 4612億6173万 | -4.07% | 39.65 | 2.35 |
| 11/12 | 2,690 | 2,780 | 2,650 | 2,760 | +1.47% | 4,504,800 | 4579億4330万 | -4.96% | 39.37 | 2.33 |
| 11/11 | 2,800 | 2,800 | 2,690 | 2,720 | -2.86% | 7,077,300 | 4513億644万 | -6.85% | 38.8 | 2.3 |
| 11/08 | 2,800 | 2,850 | 2,760 | 2,800 | -2.78% | 5,125,700 | 4645億8016万 | -4.86% | 39.94 | 2.37 |
| 11/07 | 2,860 | 2,900 | 2,780 | 2,880 | 0% | 5,496,600 | 4778億5388万 | -2.96% | 41.08 | 2.43 |
| 11/06 | 2,760 | 2,880 | 2,720 | 2,880 | +3.6% | 6,919,900 | 4778億5388万 | -3.84% | 41.08 | 2.43 |
| 11/05 | 2,950 | 2,960 | 2,620 | 2,780 | -4.79% | 12,255,400 | 4612億6173万 | -8.07% | 39.65 | 2.35 |
| 11/01 | 2,960 | 3,060 | 2,860 | 2,920 | +1.04% | 13,423,800 | 4844億9074万 | -4.51% | 41.65 | 2.47 |
| 10/31 | 2,940 | 2,940 | 2,890 | 2,890 | -1.7% | 2,124,400 | 4795億1310万 | -6.35% | 41.22 | 2.44 |
| 10/30 | 2,960 | 2,970 | 2,910 | 2,940 | -0.68% | 2,754,200 | 4878億917万 | -5.5% | 41.94 | 2.48 |
| 10/29 | 2,940 | 2,970 | 2,920 | 2,960 | +0.34% | 3,188,600 | 4911億2760万 | -5.7% | 42.22 | 2.5 |
| 10/28 | 2,960 | 2,970 | 2,930 | 2,950 | +1.03% | 3,161,300 | 4894億6839万 | -6.88% | 42.08 | 2.49 |
| 10/25 | 2,960 | 2,970 | 2,910 | 2,920 | -1.68% | 3,298,000 | 4844億9074万 | -8.75% | 41.65 | 2.47 |
| 10/24 | 2,950 | 2,970 | 2,930 | 2,970 | +0.68% | 4,016,900 | 4927億8682万 | -8.16% | 42.36 | 2.51 |
| 10/23 | 2,990 | 3,030 | 2,930 | 2,950 | -1.67% | 6,647,100 | 4709億6510万 | -9.59% | 40.48 | 2.4 |
| 10/22 | 2,940 | 3,000 | 2,910 | 3,000 | +1.69% | 6,492,700 | 4789億4756万 | -8.65% | 41.16 | 2.44 |
| 10/21 | 2,950 | 2,990 | 2,920 | 2,950 | +0.68% | 5,880,100 | 4709億6510万 | -10.85% | 40.48 | 2.4 |
| 10/18 | 2,920 | 2,970 | 2,870 | 2,930 | +1.03% | 9,592,300 | 4677億7212万 | -12.41% | 40.2 | 2.38 |
| 10/17 | 3,050 | 3,060 | 2,880 | 2,900 | -3.01% | 15,150,400 | 4629億8264万 | -14.3% | 39.79 | 2.36 |
| 10/16 | 2,850 | 3,000 | 2,820 | 2,990 | +4.55% | 23,732,500 | 4773億5107万 | -12.73% | 41.03 | 2.43 |
| 10/15 | 2,910 | 2,920 | 2,850 | 2,860 | -2.39% | 7,416,700 | 3399億867万 | -17.44% | 29.15 | 1.73 |
| 10/11 | 3,010 | 3,020 | 2,900 | 2,930 | -2.01% | 7,085,400 | 3482億2812万 | -16.45% | 29.86 | 1.77 |
| 10/10 | 2,920 | 3,020 | 2,870 | 2,990 | +2.75% | 8,808,900 | 3553億5907万 | -15.7% | 30.47 | 1.8 |
| 10/09 | 2,860 | 2,940 | 2,830 | 2,910 | +0.34% | 6,409,400 | 3458億5113万 | -18.76% | 29.66 | 1.76 |
| 10/08 | 2,900 | 2,920 | 2,820 | 2,900 | -0.34% | 13,669,600 | 3446億6264万 | -19.82% | 29.56 | 1.75 |
| 10/07 | 3,090 | 3,120 | 2,880 | 2,910 | -8.2% | 9,089,300 | 3458億5113万 | -20.38% | 29.66 | 1.76 |
| 10/04 | 3,260 | 3,260 | 3,160 | 3,170 | -3.65% | 3,401,000 | 3767億5192万 | -14.12% | 32.31 | 1.91 |
| 10/03 | 3,410 | 3,420 | 3,270 | 3,290 | -4.36% | 3,225,800 | 3910億1383万 | -11.56% | 33.53 | 1.99 |
| 10/02 | 3,520 | 3,530 | 3,400 | 3,440 | -2.82% | 2,431,900 | 4088億4120万 | -8.22% | 35.06 | 2.08 |
| 10/01 | 3,610 | 3,640 | 3,530 | 3,540 | -1.67% | 1,314,000 | 4207億2612万 | -6.1% | 36.08 | 2.14 |
| 09/30 | 3,600 | 3,670 | 3,600 | 3,600 | -1.37% | 854,000 | 4278億5707万 | -5.01% | 36.69 | 2.17 |
| 09/27 | 3,630 | 3,720 | 3,600 | 3,650 | +1.11% | 1,524,000 | 4337億9953万 | -4.07% | 37.2 | 2.2 |
| 09/26 | 3,500 | 3,620 | 3,500 | 3,610 | +2.56% | 1,905,000 | 4290億4557万 | -5.47% | 36.79 | 2.18 |
| 09/25 | 3,600 | 3,620 | 3,520 | 3,520 | -3.03% | 983,000 | 4183億4914万 | -8.24% | 35.88 | 2.12 |
| 09/24 | 3,640 | 3,660 | 3,620 | 3,630 | -1.63% | 857,500 | 4314億2255万 | -5.91% | 37 | 2.19 |
| 09/20 | 3,770 | 3,770 | 3,680 | 3,690 | -1.6% | 1,525,200 | 4385億5350万 | -4.77% | 37.61 | 2.23 |
| 09/19 | 3,830 | 3,880 | 3,680 | 3,750 | -0.27% | 3,536,400 | 4456億8445万 | -3.67% | 38.22 | 2.26 |
| 09/18 | 3,840 | 3,880 | 3,750 | 3,760 | +1.62% | 4,640,800 | 4468億7294万 | -3.89% | 38.32 | 2.27 |
| 09/17 | 3,480 | 3,760 | 3,420 | 3,700 | +6.63% | 6,134,500 | 4397億4199万 | -5.78% | 37.71 | 2.23 |
| 09/13 | 3,580 | 3,590 | 3,430 | 3,470 | -4.41% | 3,226,900 | 4124億668万 | -11.86% | 35.37 | 2.09 |
| 09/12 | 3,740 | 3,740 | 3,600 | 3,630 | -5.96% | 3,019,600 | 4314億2255万 | -8.31% | 37 | 2.19 |
| 09/11 | 3,890 | 3,900 | 3,830 | 3,860 | -0.77% | 843,500 | 4587億5786万 | -2.89% | 39.34 | 2.33 |
| 09/10 | 3,970 | 3,970 | 3,880 | 3,890 | -2.02% | 985,900 | 4623億2334万 | -2.41% | 39.65 | 2.35 |
| 09/09 | 4,040 | 4,040 | 3,950 | 3,970 | +1.28% | 832,300 | 4718億3127万 | -0.75% | 40.46 | 2.4 |
| 09/06 | 3,930 | 3,950 | 3,880 | 3,920 | -0.51% | 714,200 | 4658億8881万 | -2.22% | 39.95 | 2.37 |
| 09/05 | 3,960 | 3,970 | 3,910 | 3,940 | 0% | 683,400 | 4682億6580万 | -2.04% | 40.16 | 2.38 |
| 09/04 | 3,830 | 3,950 | 3,810 | 3,940 | +1.81% | 889,000 | 4682億6580万 | -2.21% | 40.16 | 2.38 |
| 09/03 | 3,800 | 3,890 | 3,790 | 3,870 | +2.38% | 914,400 | 4599億4636万 | -4.04% | 39.44 | 2.34 |
| 09/02 | 3,840 | 3,850 | 3,750 | 3,780 | -1.56% | 924,000 | 4492億4993万 | -6.64% | 38.53 | 2.28 |
| 08/30 | 3,840 | 3,910 | 3,830 | 3,840 | +0.79% | 1,179,900 | 4563億8088万 | -5.56% | 39.14 | 2.32 |
| 08/29 | 3,880 | 3,910 | 3,800 | 3,810 | -2.56% | 1,095,500 | 4528億1540万 | -6.89% | 38.83 | 2.3 |
| 08/28 | 3,900 | 3,940 | 3,870 | 3,910 | -2.01% | 748,400 | 4647億32万 | -5.05% | 39.85 | 2.36 |
| 08/27 | 3,960 | 4,040 | 3,950 | 3,990 | 0% | 593,200 | 4742億826万 | -3.65% | 40.67 | 2.41 |
| 08/26 | 4,050 | 4,060 | 3,980 | 3,990 | -1.24% | 604,900 | 4742億826万 | -4.13% | 40.67 | 2.41 |
| 08/23 | 4,100 | 4,100 | 4,030 | 4,040 | +1.76% | 897,800 | 4801億5072万 | -3.4% | 41.18 | 2.44 |
| 08/22 | 3,980 | 4,100 | 3,900 | 3,970 | -0.75% | 1,453,400 | 4718億3127万 | -5.63% | 40.46 | 2.4 |
| 08/21 | 4,020 | 4,070 | 3,970 | 4,000 | -0.5% | 855,700 | 4753億9675万 | -5.53% | 40.77 | 2.41 |
| 08/20 | 4,050 | 4,110 | 4,020 | 4,020 | -1.23% | 881,000 | 4777億7373万 | -5.43% | 40.97 | 2.43 |
| 08/19 | 4,060 | 4,080 | 4,000 | 4,070 | +0.25% | 560,900 | 4837億1619万 | -4.48% | 41.48 | 2.46 |
| 08/16 | 4,050 | 4,090 | 4,030 | 4,060 | -1.93% | 997,500 | 4825億2770万 | -4.87% | 41.38 | 2.45 |
| 08/15 | 4,140 | 4,190 | 4,130 | 4,140 | -1.9% | 893,200 | 4920億3564万 | -3.16% | 42.19 | 2.5 |
| 08/14 | 4,180 | 4,240 | 4,120 | 4,220 | +1.93% | 1,051,500 | 5015億4357万 | -1.38% | 43.01 | 2.55 |
| 08/13 | 4,010 | 4,160 | 4,010 | 4,140 | +4.55% | 1,157,500 | 4920億3564万 | -3.34% | 42.19 | 2.5 |
| 08/12 | 3,980 | 4,010 | 3,920 | 3,960 | -1.25% | 1,032,500 | 4706億4278万 | -7.67% | 40.36 | 2.39 |
| 08/09 | 4,040 | 4,070 | 4,000 | 4,010 | -0.74% | 1,232,200 | 4765億8524万 | -6.87% | 40.87 | 2.42 |
| 08/08 | 4,060 | 4,150 | 4,020 | 4,040 | -2.18% | 1,148,300 | 4801億5072万 | -6.42% | 41.18 | 2.44 |
| 08/07 | 4,150 | 4,190 | 4,120 | 4,130 | -2.36% | 917,300 | 4908億4714万 | -4.57% | 42.09 | 2.49 |
| 08/06 | 4,180 | 4,230 | 4,120 | 4,230 | +0.48% | 961,300 | 5027億3206万 | -2.47% | 43.11 | 2.55 |
