株価チャート
2013/06/27~2013/11/20
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 |
11/20 | 3,110 | 3,125 | 3,020 | 3,050 | -3.33% | 97,800 | 542億9000万 | +2.76% | 12.73 | 1.77 |
11/19 | 3,185 | 3,185 | 3,115 | 3,155 | -0.94% | 65,000 | 561億5900万 | +6.66% | 13.17 | 1.83 |
11/18 | 3,190 | 3,240 | 3,155 | 3,185 | +0.63% | 124,600 | 566億9300万 | +8.26% | 13.29 | 1.85 |
11/15 | 3,195 | 3,205 | 3,140 | 3,165 | +1.12% | 133,600 | 563億3700万 | +8.39% | 13.21 | 1.84 |
11/14 | 3,175 | 3,190 | 3,105 | 3,130 | +0.16% | 136,300 | 557億1400万 | +8.01% | 13.06 | 1.82 |
11/13 | 3,115 | 3,165 | 3,070 | 3,125 | +0.64% | 107,000 | 556億2500万 | +8.62% | 13.04 | 1.81 |
11/12 | 3,000 | 3,120 | 2,997 | 3,105 | +1.31% | 106,900 | 552億6900万 | +8.64% | 12.96 | 1.8 |
11/11 | 3,100 | 3,155 | 3,010 | 3,065 | -0.16% | 198,200 | 545億5700万 | +8.15% | 12.79 | 1.78 |
11/08 | 3,020 | 3,075 | 3,005 | 3,070 | +2.16% | 203,100 | 546億4600万 | +9.06% | 12.81 | 1.78 |
11/07 | 3,080 | 3,080 | 2,931 | 3,005 | +3.41% | 275,500 | 534億8900万 | +7.4% | 12.54 | 1.74 |
11/06 | 2,838 | 2,925 | 2,804 | 2,906 | +2.4% | 92,300 | 517億2680万 | +4.34% | 12.13 | 1.69 |
11/05 | 2,791 | 2,849 | 2,791 | 2,838 | +2.42% | 64,500 | 505億1640万 | +2.27% | 11.84 | 1.65 |
11/01 | 2,806 | 2,838 | 2,745 | 2,771 | -1.14% | 81,500 | 493億2380万 | +0.04% | 11.56 | 1.61 |
10/31 | 2,795 | 2,859 | 2,763 | 2,803 | +1.41% | 63,100 | 498億9340万 | +1.15% | 11.7 | 1.63 |
10/30 | 2,841 | 2,860 | 2,763 | 2,764 | -2.64% | 100,400 | 491億9920万 | -0.22% | 11.53 | 1.6 |
10/29 | 2,875 | 2,924 | 2,839 | 2,839 | -2.47% | 53,900 | 505億3420万 | +2.42% | 11.85 | 1.65 |
10/28 | 2,931 | 2,953 | 2,880 | 2,911 | -0.34% | 64,000 | 518億1580万 | +5.09% | 12.15 | 1.69 |
10/25 | 2,980 | 2,980 | 2,902 | 2,921 | -1.98% | 73,900 | 519億9380万 | +5.49% | 12.19 | 1.69 |
10/24 | 2,875 | 2,987 | 2,875 | 2,980 | +2.41% | 61,500 | 530億4400万 | +7.74% | 12.44 | 1.73 |
10/23 | 2,972 | 3,005 | 2,879 | 2,910 | -1.12% | 96,500 | 517億9800万 | +5.43% | 12.14 | 1.69 |
10/22 | 3,015 | 3,060 | 2,932 | 2,943 | -2.39% | 117,400 | 523億8540万 | +6.67% | 12.28 | 1.71 |
10/21 | 3,060 | 3,095 | 2,960 | 3,015 | +4.91% | 177,800 | 536億6700万 | +9.56% | 12.58 | 1.75 |
10/18 | 2,900 | 2,923 | 2,860 | 2,874 | -0.69% | 47,000 | 511億5720万 | +4.85% | 11.99 | 1.67 |
10/17 | 2,800 | 2,945 | 2,800 | 2,894 | +3.91% | 141,700 | 515億1320万 | +6.01% | 12.08 | 1.68 |
10/16 | 2,789 | 2,830 | 2,751 | 2,785 | -0.07% | 68,200 | 495億7300万 | +2.35% | 11.62 | 1.62 |
10/15 | 2,780 | 2,797 | 2,751 | 2,787 | +0.98% | 59,400 | 496億860万 | +2.8% | 11.63 | 1.62 |
10/11 | 2,678 | 2,768 | 2,677 | 2,760 | +4.9% | 91,900 | 491億2800万 | +2.11% | 11.52 | 1.6 |
10/10 | 2,640 | 2,728 | 2,619 | 2,631 | +0.77% | 73,800 | 468億3180万 | -2.45% | 10.98 | 1.53 |
10/09 | 2,571 | 2,662 | 2,566 | 2,611 | -0.38% | 51,700 | 464億7580万 | -2.9% | 10.9 | 1.51 |
10/08 | 2,602 | 2,690 | 2,551 | 2,621 | -0.49% | 63,400 | 466億5380万 | -2.2% | 10.94 | 1.52 |
10/07 | 2,550 | 2,720 | 2,455 | 2,634 | +5.32% | 157,900 | 468億8520万 | -1.42% | 10.99 | 1.53 |
10/04 | 2,569 | 2,578 | 2,495 | 2,501 | -4.07% | 78,900 | 445億1780万 | -6.19% | 10.44 | 1.45 |
10/03 | 2,590 | 2,637 | 2,565 | 2,607 | -0.99% | 47,300 | 464億460万 | -2.1% | 10.88 | 1.51 |
10/02 | 2,658 | 2,676 | 2,570 | 2,633 | -1.94% | 78,300 | 468億6740万 | -1.02% | 10.99 | 1.53 |
10/01 | 2,670 | 2,715 | 2,652 | 2,685 | +0.83% | 56,600 | 477億9300万 | +1.24% | 11.2 | 1.56 |
09/30 | 2,678 | 2,709 | 2,659 | 2,663 | -1.7% | 45,800 | 474億140万 | +0.76% | 11.11 | 1.55 |
09/27 | 2,751 | 2,780 | 2,702 | 2,709 | -2.83% | 78,800 | 482億2020万 | +2.93% | 11.3 | 1.57 |
09/26 | 2,770 | 2,793 | 2,740 | 2,788 | +0.04% | 29,600 | 496億2640万 | +6.33% | 11.63 | 1.62 |
09/25 | 2,810 | 2,825 | 2,761 | 2,787 | -0.71% | 50,500 | 496億860万 | +6.74% | 11.63 | 1.62 |
09/24 | 2,780 | 2,830 | 2,765 | 2,807 | +0.07% | 60,000 | 499億6460万 | +7.84% | 11.71 | 1.63 |
09/20 | 2,877 | 2,880 | 2,765 | 2,805 | -2.5% | 154,300 | 499億2900万 | +8.18% | 11.71 | 1.63 |
09/19 | 2,890 | 2,894 | 2,838 | 2,877 | +1.12% | 53,400 | 512億1060万 | +11.25% | 12.01 | 1.67 |
09/18 | 2,860 | 2,886 | 2,819 | 2,845 | +0.78% | 63,200 | 506億4100万 | +10.4% | 11.87 | 1.65 |
09/17 | 2,915 | 2,966 | 2,805 | 2,823 | -2.35% | 123,300 | 502億4940万 | +10.1% | 11.78 | 1.64 |
09/13 | 2,744 | 2,896 | 2,744 | 2,891 | +4.59% | 128,900 | 514億5980万 | +13.46% | 12.06 | 1.68 |
09/12 | 2,766 | 2,878 | 2,720 | 2,764 | +0.51% | 135,100 | 491億9920万 | +9.08% | 11.53 | 1.6 |
09/11 | 2,700 | 2,785 | 2,680 | 2,750 | +6.01% | 171,200 | 489億5000万 | +8.7% | 11.48 | 1.6 |
09/10 | 2,669 | 2,695 | 2,565 | 2,594 | -2.63% | 75,500 | 461億7320万 | +2.33% | 10.82 | 1.51 |
09/09 | 2,580 | 2,674 | 2,555 | 2,664 | +4.76% | 105,500 | 474億1920万 | +4.43% | 11.12 | 1.55 |
09/06 | 2,554 | 2,558 | 2,490 | 2,543 | -1.43% | 77,000 | 452億6540万 | -0.7% | 10.61 | 1.48 |
09/05 | 2,601 | 2,653 | 2,575 | 2,580 | -1.19% | 107,200 | 459億2400万 | +0.31% | 10.77 | 1.5 |
09/04 | 2,440 | 2,675 | 2,430 | 2,611 | +7.8% | 236,100 | 464億7580万 | +1.16% | 10.9 | 1.51 |
09/03 | 2,393 | 2,429 | 2,391 | 2,422 | +1.21% | 63,800 | 431億1160万 | -6.38% | 10.11 | 1.41 |
09/02 | 2,426 | 2,426 | 2,355 | 2,393 | -1.4% | 64,200 | 425億9540万 | -8% | 9.99 | 1.39 |
08/30 | 2,502 | 2,547 | 2,411 | 2,427 | -2.65% | 94,500 | 432億60万 | -7.26% | 10.13 | 1.41 |
08/29 | 2,424 | 2,549 | 2,424 | 2,493 | +2.8% | 101,600 | 443億7540万 | -5.42% | 10.4 | 1.45 |
08/28 | 2,440 | 2,495 | 2,403 | 2,425 | -4.15% | 107,100 | 431億6500万 | -8.7% | 10.12 | 1.41 |
08/27 | 2,451 | 2,640 | 2,439 | 2,530 | +4.42% | 189,300 | 450億3400万 | -5.63% | 10.56 | 1.47 |
08/26 | 2,451 | 2,485 | 2,408 | 2,423 | -1.42% | 113,600 | 431億2940万 | -10.36% | 10.11 | 1.41 |
08/23 | 2,495 | 2,540 | 2,429 | 2,458 | +2.63% | 165,300 | 437億5240万 | -9.86% | 10.26 | 1.43 |
08/22 | 2,464 | 2,467 | 2,370 | 2,395 | -2.84% | 136,000 | 426億3100万 | -12.88% | 9.99 | 1.39 |
08/21 | 2,513 | 2,557 | 2,416 | 2,465 | -1.79% | 78,400 | 438億7700万 | -11.2% | 10.29 | 1.43 |
08/20 | 2,578 | 2,598 | 2,503 | 2,510 | -2.75% | 56,700 | 446億7800万 | -10.58% | 10.47 | 1.46 |
08/19 | 2,552 | 2,594 | 2,535 | 2,581 | +1.26% | 50,100 | 459億4180万 | -9.09% | 10.77 | 1.5 |
08/16 | 2,566 | 2,598 | 2,541 | 2,549 | -3.15% | 63,400 | 453億7220万 | -11.03% | 10.64 | 1.48 |
08/15 | 2,615 | 2,735 | 2,612 | 2,632 | -1.16% | 198,100 | 468億4960万 | -9.18% | 10.98 | 1.53 |
08/14 | 2,528 | 2,680 | 2,528 | 2,663 | +6.01% | 157,300 | 474億140万 | -9.05% | 11.11 | 1.55 |
08/13 | 2,450 | 2,535 | 2,441 | 2,512 | +3.37% | 110,800 | 447億1360万 | -14.47% | 10.48 | 1.46 |
08/12 | 2,527 | 2,577 | 2,420 | 2,430 | -4.33% | 171,900 | 432億5400万 | -17.63% | 10.14 | 1.41 |
08/09 | 2,634 | 2,660 | 2,483 | 2,540 | -4.58% | 387,100 | 452億1200万 | -14.45% | 10.6 | 1.47 |
08/08 | 2,726 | 2,910 | 2,620 | 2,662 | -7.44% | 338,000 | 473億8360万 | -10.52% | 11.11 | 1.54 |
08/07 | 3,010 | 3,030 | 2,863 | 2,876 | -3.62% | 180,200 | 511億9280万 | -3.3% | 12 | 1.67 |
08/06 | 2,925 | 3,055 | 2,885 | 2,984 | +2.58% | 210,300 | 531億1520万 | +0.74% | 12.45 | 1.73 |
08/05 | 2,823 | 2,972 | 2,820 | 2,909 | +3.08% | 140,400 | 517億8020万 | -1.26% | 12.14 | 1.69 |
08/02 | 2,820 | 2,840 | 2,774 | 2,822 | +0.43% | 48,300 | 502億3160万 | -3.55% | 11.78 | 1.64 |
08/01 | 2,716 | 2,813 | 2,617 | 2,810 | +1.59% | 119,900 | 500億1800万 | -3.3% | 11.73 | 1.63 |
07/31 | 2,765 | 2,842 | 2,750 | 2,766 | -0.58% | 77,600 | 492億3480万 | -4.16% | 11.54 | 1.6 |
07/30 | 2,738 | 2,850 | 2,730 | 2,782 | +0.32% | 120,500 | 495億1960万 | -3.1% | 11.61 | 1.61 |
07/29 | 2,870 | 2,870 | 2,734 | 2,773 | -4.81% | 95,600 | 493億5940万 | -3.01% | 11.57 | 1.61 |
07/26 | 2,988 | 3,035 | 2,898 | 2,913 | -2.48% | 165,800 | 518億5140万 | +2.17% | 12.16 | 1.69 |
07/25 | 3,070 | 3,170 | 2,960 | 2,987 | -2.23% | 95,200 | 531億6860万 | +5.55% | 12.46 | 1.73 |
07/24 | 3,005 | 3,070 | 2,940 | 3,055 | -1.13% | 149,100 | 543億7900万 | +9.22% | 12.75 | 1.77 |
07/23 | 3,020 | 3,345 | 3,020 | 3,090 | +2.49% | 705,200 | 550億200万 | +11.88% | 12.89 | 1.79 |
07/22 | 2,991 | 3,035 | 2,895 | 3,015 | +0.57% | 108,100 | 536億6700万 | +10.6% | 12.58 | 1.75 |
07/19 | 3,100 | 3,110 | 2,895 | 2,998 | -2.19% | 208,900 | 533億6440万 | +11.57% | 12.51 | 1.74 |
07/18 | 3,200 | 3,230 | 3,030 | 3,065 | -5.69% | 328,600 | 545億5700万 | +15.7% | 12.79 | 1.78 |
07/17 | 3,270 | 3,375 | 3,175 | 3,250 | -1.96% | 159,100 | 578億5000万 | +24.43% | 13.56 | 1.89 |
07/16 | 3,235 | 3,380 | 3,195 | 3,315 | +2.63% | 326,500 | 590億700万 | +29.24% | 13.83 | 1.92 |
07/12 | 3,260 | 3,400 | 3,155 | 3,230 | -3.87% | 496,400 | 574億9400万 | +28.43% | 13.48 | 1.87 |
07/11 | 3,245 | 3,815 | 3,200 | 3,360 | -0.74% | 1,742,000 | 598億800万 | +36.31% | 14.02 | 1.95 |
07/10 | 2,980 | 3,385 | 2,977 | 3,385 | +17.33% | 1,027,000 | 602億5300万 | +40.4% | 14.13 | 1.96 |
07/09 | 2,911 | 2,970 | 2,761 | 2,885 | +1.3% | 255,600 | 513億5300万 | +22.09% | 12.04 | 1.67 |
07/08 | 2,949 | 2,985 | 2,790 | 2,848 | -1.76% | 305,900 | 506億9440万 | +21.87% | 11.88 | 1.65 |
07/05 | 2,750 | 3,060 | 2,750 | 2,899 | +7.45% | 1,084,700 | 516億220万 | +25.39% | 12.1 | 1.68 |
07/04 | 2,670 | 2,720 | 2,603 | 2,698 | +2.43% | 257,800 | 480億2440万 | +17.97% | 11.26 | 1.57 |
07/03 | 2,599 | 2,667 | 2,470 | 2,634 | +2.61% | 180,700 | 468億8520万 | +16.19% | 10.99 | 1.53 |
07/02 | 2,600 | 2,600 | 2,480 | 2,567 | -0.85% | 186,900 | 456億9260万 | +13.68% | 10.71 | 1.49 |
07/01 | 2,490 | 2,620 | 2,408 | 2,589 | +7.03% | 258,600 | 460億8420万 | +15.37% | 10.8 | 1.5 |
06/28 | 2,400 | 2,447 | 2,342 | 2,419 | +4.54% | 149,000 | 430億5820万 | +8.57% | 10.09 | 1.4 |
06/27 | 2,392 | 2,400 | 2,240 | 2,314 | -0.26% | 111,600 | 411億8920万 | +4.42% | 9.66 | 1.34 |