株価チャート
2013/07/11～2013/12/04
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 |
| 12/04 | 1,507 | 1,539 | 1,506 | 1,527 | -2.12% | 1,386,000 | 4101億8962万 | +8.53% | 31.87 | 2.1 |
| 12/03 | 1,573 | 1,574 | 1,555 | 1,560 | -0.32% | 1,560,200 | 4190億5423万 | +11.75% | 32.56 | 2.15 |
| 12/02 | 1,570 | 1,580 | 1,555 | 1,565 | +0.97% | 1,216,300 | 4203億9735万 | +13% | 32.66 | 2.15 |
| 11/29 | 1,543 | 1,569 | 1,532 | 1,550 | -0.77% | 1,151,600 | 4163億6799万 | +12.89% | 32.35 | 2.13 |
| 11/28 | 1,526 | 1,568 | 1,505 | 1,562 | +4.2% | 1,773,000 | 4195億9148万 | +14.6% | 32.6 | 2.15 |
| 11/27 | 1,500 | 1,518 | 1,488 | 1,499 | -1.12% | 1,229,000 | 4026億6814万 | +10.79% | 31.28 | 2.06 |
| 11/26 | 1,510 | 1,538 | 1,481 | 1,516 | +0.13% | 1,918,800 | 4072億3475万 | +12.46% | 31.64 | 2.09 |
| 11/25 | 1,481 | 1,517 | 1,468 | 1,514 | +3.63% | 2,376,900 | 4066億9750万 | +12.82% | 31.6 | 2.08 |
| 11/22 | 1,476 | 1,480 | 1,451 | 1,461 | +0.34% | 1,505,300 | 3924億6040万 | +9.11% | 30.49 | 2.01 |
| 11/21 | 1,446 | 1,466 | 1,432 | 1,456 | +2.39% | 1,771,400 | 3911億1728万 | +8.9% | 30.38 | 2 |
| 11/20 | 1,428 | 1,442 | 1,412 | 1,422 | +0.21% | 1,171,300 | 3819億8405万 | +6.44% | 29.68 | 1.96 |
| 11/19 | 1,403 | 1,424 | 1,403 | 1,419 | +0.78% | 869,000 | 3811億7817万 | +6.29% | 29.61 | 1.95 |
| 11/18 | 1,412 | 1,424 | 1,394 | 1,408 | -0.35% | 1,304,000 | 3782億2331万 | +5.47% | 29.38 | 1.94 |
| 11/15 | 1,398 | 1,421 | 1,392 | 1,413 | +2.99% | 1,729,600 | 3795億6643万 | +6% | 29.49 | 1.94 |
| 11/14 | 1,350 | 1,386 | 1,349 | 1,372 | +1.93% | 1,743,600 | 3685億5282万 | +3.08% | 28.63 | 1.89 |
| 11/13 | 1,325 | 1,349 | 1,312 | 1,346 | +0.52% | 923,100 | 3615億6859万 | +1.2% | 28.09 | 1.85 |
| 11/12 | 1,325 | 1,340 | 1,309 | 1,339 | +0.83% | 1,063,200 | 3596億8821万 | +0.83% | 27.94 | 1.84 |
| 11/11 | 1,312 | 1,338 | 1,309 | 1,328 | +6.41% | 2,548,900 | 3567億3334万 | 0% | 27.71 | 1.83 |
| 11/08 | 1,257 | 1,287 | 1,241 | 1,248 | -2.35% | 1,257,500 | 3352億4338万 | -6.02% | 26.04 | 1.72 |
| 11/07 | 1,300 | 1,300 | 1,267 | 1,278 | -1.08% | 996,000 | 3433億212万 | -4.05% | 26.67 | 1.76 |
| 11/06 | 1,273 | 1,297 | 1,252 | 1,292 | +1.1% | 1,129,200 | 3470億6286万 | -3.44% | 26.96 | 1.78 |
| 11/05 | 1,272 | 1,288 | 1,257 | 1,278 | +1.43% | 1,091,600 | 3433億212万 | -4.77% | 26.67 | 1.76 |
| 11/01 | 1,281 | 1,297 | 1,256 | 1,260 | -1.56% | 807,000 | 3384億6688万 | -6.53% | 26.29 | 1.73 |
| 10/31 | 1,278 | 1,294 | 1,264 | 1,280 | +0.55% | 1,181,400 | 3438億3937万 | -5.6% | 26.71 | 1.76 |
| 10/30 | 1,250 | 1,278 | 1,247 | 1,273 | +0.63% | 1,894,100 | 3419億5900万 | -6.6% | 26.57 | 1.75 |
| 10/29 | 1,274 | 1,282 | 1,258 | 1,265 | -1.63% | 1,018,100 | 3398億1000万 | -7.66% | 26.4 | 1.74 |
| 10/28 | 1,274 | 1,286 | 1,258 | 1,286 | +2.23% | 962,400 | 3454億5111万 | -6.54% | 26.84 | 1.77 |
| 10/25 | 1,295 | 1,306 | 1,256 | 1,258 | -4.04% | 1,744,000 | 3379億2963万 | -8.91% | 26.25 | 1.73 |
| 10/24 | 1,301 | 1,314 | 1,276 | 1,311 | -0.3% | 1,404,100 | 3521億6673万 | -5.41% | 27.36 | 1.8 |
| 10/23 | 1,372 | 1,375 | 1,311 | 1,315 | -4.08% | 1,329,400 | 3532億4123万 | -5.33% | 27.44 | 1.81 |
| 10/22 | 1,366 | 1,375 | 1,355 | 1,371 | +0.51% | 750,200 | 3682億8420万 | -1.51% | 28.61 | 1.89 |
| 10/21 | 1,356 | 1,386 | 1,351 | 1,364 | -4.41% | 1,865,000 | 3664億383万 | -2.01% | 28.46 | 1.88 |
| 10/18 | 1,428 | 1,431 | 1,409 | 1,427 | 0% | 541,500 | 3833億2717万 | +2.51% | 29.78 | 1.96 |
| 10/17 | 1,430 | 1,431 | 1,410 | 1,427 | +1.28% | 665,800 | 3833億2717万 | +2.74% | 29.78 | 1.96 |
| 10/16 | 1,414 | 1,426 | 1,399 | 1,409 | -0.28% | 637,500 | 3784億9193万 | +1.81% | 29.4 | 1.94 |
| 10/15 | 1,429 | 1,435 | 1,405 | 1,413 | +0.21% | 974,400 | 3795億6643万 | +2.47% | 29.49 | 1.94 |
| 10/11 | 1,402 | 1,446 | 1,393 | 1,410 | +2.77% | 1,685,600 | 3787億6055万 | +2.62% | 29.42 | 1.94 |
| 10/10 | 1,368 | 1,375 | 1,346 | 1,372 | +0.88% | 584,100 | 3685億5282万 | +0.29% | 28.63 | 1.89 |
| 10/09 | 1,331 | 1,363 | 1,331 | 1,360 | +2.18% | 959,800 | 3653億2933万 | -0.22% | 28.38 | 1.87 |
| 10/08 | 1,310 | 1,338 | 1,310 | 1,331 | +1.84% | 671,200 | 3575億3922万 | -1.99% | 27.78 | 1.83 |
| 10/07 | 1,338 | 1,346 | 1,306 | 1,307 | -1.88% | 676,000 | 3510億9223万 | -3.54% | 27.28 | 1.8 |
| 10/04 | 1,320 | 1,350 | 1,320 | 1,332 | -0.37% | 807,700 | 3578億784万 | -1.48% | 27.8 | 1.83 |
| 10/03 | 1,351 | 1,364 | 1,336 | 1,337 | -1.11% | 1,024,700 | 3591億5096万 | -0.89% | 27.9 | 1.84 |
| 10/02 | 1,408 | 1,409 | 1,346 | 1,352 | -4.45% | 1,682,100 | 3631億8033万 | +0.37% | 28.21 | 1.86 |
| 10/01 | 1,399 | 1,427 | 1,389 | 1,415 | +1.22% | 859,000 | 3801億368万 | +5.13% | 29.53 | 1.95 |
| 09/30 | 1,396 | 1,419 | 1,383 | 1,398 | -2.58% | 742,400 | 3755億3706万 | +4.25% | 29.17 | 1.92 |
| 09/27 | 1,458 | 1,458 | 1,426 | 1,435 | -1.98% | 797,000 | 3854億7617万 | +7.49% | 29.95 | 1.97 |
| 09/26 | 1,444 | 1,464 | 1,406 | 1,464 | +1.39% | 1,011,200 | 3932億6628万 | +10.32% | 30.55 | 2.01 |
| 09/25 | 1,440 | 1,462 | 1,429 | 1,444 | +0.21% | 1,638,700 | 3878億9379万 | +9.56% | 30.13 | 1.99 |
| 09/24 | 1,391 | 1,445 | 1,391 | 1,441 | +1.34% | 1,138,100 | 3870億8791万 | +10% | 30.07 | 1.98 |
| 09/20 | 1,426 | 1,435 | 1,412 | 1,422 | +0.57% | 938,000 | 3819億8405万 | +9.22% | 29.68 | 1.96 |
| 09/19 | 1,408 | 1,424 | 1,400 | 1,414 | +1.95% | 1,584,800 | 3798億3505万 | +9.27% | 29.51 | 1.94 |
| 09/18 | 1,390 | 1,408 | 1,378 | 1,387 | +0.73% | 1,185,200 | 3725億8219万 | +7.6% | 28.95 | 1.91 |
| 09/17 | 1,383 | 1,392 | 1,369 | 1,377 | -0.36% | 749,800 | 3698億9595万 | +7.41% | 28.74 | 1.89 |
| 09/13 | 1,364 | 1,387 | 1,353 | 1,382 | +0.66% | 2,510,000 | 3712億3907万 | +8.22% | 28.84 | 1.9 |
| 09/12 | 1,359 | 1,381 | 1,357 | 1,373 | +0.81% | 648,800 | 3688億2145万 | +7.69% | 28.65 | 1.89 |
| 09/11 | 1,359 | 1,396 | 1,357 | 1,362 | +0.96% | 1,493,400 | 3658億6658万 | +6.82% | 28.42 | 1.87 |
| 09/10 | 1,340 | 1,359 | 1,331 | 1,349 | +2.43% | 1,825,000 | 3623億7446万 | +5.8% | 28.15 | 1.86 |
| 09/09 | 1,298 | 1,320 | 1,278 | 1,317 | +3.62% | 1,065,200 | 3537億7847万 | +3.13% | 27.48 | 1.81 |
| 09/06 | 1,294 | 1,298 | 1,265 | 1,271 | -1.24% | 930,500 | 3414億2175万 | -0.55% | 26.52 | 1.75 |
| 09/05 | 1,289 | 1,299 | 1,274 | 1,287 | +1.1% | 1,126,500 | 3457億1974万 | +0.39% | 26.86 | 1.77 |
| 09/04 | 1,248 | 1,276 | 1,247 | 1,273 | +1.27% | 1,212,200 | 3419億5900万 | -0.86% | 26.57 | 1.75 |
| 09/03 | 1,233 | 1,264 | 1,232 | 1,257 | +2.28% | 1,041,400 | 3376億6100万 | -2.03% | 26.23 | 1.73 |
| 09/02 | 1,239 | 1,243 | 1,220 | 1,229 | -0.81% | 1,218,000 | 3301億3952万 | -4.28% | 25.65 | 1.69 |
| 08/30 | 1,265 | 1,269 | 1,232 | 1,239 | -0.72% | 1,182,100 | 3328億2576万 | -3.65% | 25.86 | 1.7 |
| 08/29 | 1,240 | 1,259 | 1,231 | 1,248 | 0% | 1,398,800 | 3352億4338万 | -3.11% | 26.04 | 1.72 |
| 08/28 | 1,252 | 1,258 | 1,213 | 1,248 | -3.85% | 2,375,000 | 3352億4338万 | -3.41% | 26.04 | 1.72 |
| 08/27 | 1,302 | 1,322 | 1,292 | 1,298 | -1.37% | 750,600 | 3486億7461万 | +0.15% | 27.09 | 1.79 |
| 08/26 | 1,309 | 1,340 | 1,308 | 1,316 | +1.86% | 1,455,700 | 3535億985万 | +1.31% | 27.46 | 1.81 |
| 08/23 | 1,280 | 1,307 | 1,271 | 1,292 | +3.28% | 1,521,900 | 3470億6286万 | -0.54% | 26.96 | 1.78 |
| 08/22 | 1,242 | 1,263 | 1,232 | 1,251 | +1.05% | 1,806,500 | 3360億4926万 | -3.77% | 26.11 | 1.72 |
| 08/21 | 1,238 | 1,250 | 1,217 | 1,238 | +0.9% | 840,200 | 3325億5714万 | -4.99% | 25.84 | 1.7 |
| 08/20 | 1,242 | 1,260 | 1,223 | 1,227 | -2.62% | 1,209,600 | 3296億227万 | -6.12% | 25.61 | 1.69 |
| 08/19 | 1,239 | 1,260 | 1,223 | 1,260 | +2.11% | 1,117,300 | 3384億6688万 | -3.82% | 26.29 | 1.73 |
| 08/16 | 1,216 | 1,244 | 1,215 | 1,234 | +0.41% | 905,900 | 3314億8264万 | -5.95% | 25.75 | 1.7 |
| 08/15 | 1,262 | 1,263 | 1,223 | 1,229 | -3.15% | 898,200 | 3301億3952万 | -6.54% | 25.65 | 1.69 |
| 08/14 | 1,249 | 1,271 | 1,241 | 1,269 | +2.67% | 1,469,600 | 3408億8450万 | -3.72% | 26.48 | 1.75 |
| 08/13 | 1,230 | 1,241 | 1,212 | 1,236 | +0.57% | 1,580,000 | 3320億1989万 | -6.22% | 25.79 | 1.7 |
| 08/12 | 1,249 | 1,282 | 1,218 | 1,229 | -9.16% | 2,581,100 | 3301億3952万 | -6.68% | 25.65 | 1.69 |
| 08/09 | 1,375 | 1,406 | 1,343 | 1,353 | -0.15% | 2,242,000 | 3634億4896万 | +2.66% | 28.24 | 1.86 |
| 08/08 | 1,365 | 1,407 | 1,347 | 1,355 | -0.22% | 1,747,800 | 3639億8621万 | +3.2% | 28.28 | 1.86 |
| 08/07 | 1,400 | 1,400 | 1,355 | 1,358 | -3% | 1,666,700 | 3647億9208万 | +3.9% | 28.34 | 1.87 |
| 08/06 | 1,373 | 1,400 | 1,352 | 1,400 | +2.79% | 1,690,900 | 3760億7431万 | +7.53% | 29.22 | 1.93 |
| 08/05 | 1,365 | 1,383 | 1,357 | 1,362 | -0.44% | 923,900 | 3658億6658万 | +5.26% | 28.42 | 1.87 |
| 08/02 | 1,320 | 1,370 | 1,310 | 1,368 | +3.56% | 1,189,100 | 3674億7832万 | +6.29% | 28.55 | 1.88 |
| 08/01 | 1,272 | 1,321 | 1,267 | 1,321 | +4.02% | 1,111,600 | 3548億5297万 | +3.36% | 27.57 | 1.82 |
| 07/31 | 1,270 | 1,284 | 1,250 | 1,270 | -0.94% | 1,068,300 | 3411億5312万 | +0.08% | 26.5 | 1.75 |
| 07/30 | 1,259 | 1,286 | 1,252 | 1,282 | +1.26% | 1,059,900 | 3443億7662万 | +1.5% | 26.75 | 1.76 |
| 07/29 | 1,278 | 1,289 | 1,264 | 1,266 | -1.86% | 1,245,800 | 3400億7862万 | +0.72% | 26.42 | 1.74 |
| 07/26 | 1,317 | 1,324 | 1,283 | 1,290 | -3.95% | 1,287,500 | 3465億2561万 | +3.12% | 26.92 | 1.77 |
| 07/25 | 1,363 | 1,366 | 1,340 | 1,343 | -0.89% | 881,300 | 3607億6271万 | +7.96% | 28.03 | 1.85 |
| 07/24 | 1,357 | 1,366 | 1,341 | 1,355 | -0.88% | 1,128,100 | 3639億8621万 | +9.63% | 28.28 | 1.86 |
| 07/23 | 1,323 | 1,375 | 1,320 | 1,367 | +3.17% | 1,583,000 | 3672億970万 | +11.41% | 28.53 | 1.88 |
| 07/22 | 1,330 | 1,334 | 1,297 | 1,325 | +1.45% | 930,600 | 3559億2747万 | +8.7% | 27.65 | 1.82 |
| 07/19 | 1,330 | 1,355 | 1,262 | 1,306 | -1.73% | 1,699,300 | 3508億2361万 | +7.84% | 27.25 | 1.8 |
| 07/18 | 1,328 | 1,330 | 1,297 | 1,329 | -0.15% | 1,173,700 | 3570億197万 | +10.66% | 27.73 | 1.83 |
| 07/17 | 1,317 | 1,333 | 1,311 | 1,331 | +0.68% | 1,112,700 | 3575億3922万 | +11.38% | 27.78 | 1.83 |
| 07/16 | 1,320 | 1,324 | 1,296 | 1,322 | +0.76% | 1,201,300 | 3551億2160万 | +11.47% | 27.59 | 1.82 |
| 07/12 | 1,305 | 1,318 | 1,293 | 1,312 | +1.39% | 1,590,200 | 3524億3535万 | +11.19% | 27.38 | 1.8 |
| 07/11 | 1,280 | 1,303 | 1,275 | 1,294 | -0.23% | 1,089,200 | 3476億11万 | +10.32% | 27 | 1.78 |
