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 |
|---|
| 2013 |
| 12/30 | 3,620 | 3,620 | 3,575 | 3,590 | +0.56% | 165,400 | 1526億9257万 | +1.99% | 16.88 | 1.33 |
| 12/27 | 3,520 | 3,570 | 3,490 | 3,570 | +1.56% | 148,400 | 1518億4192万 | +1.39% | 16.78 | 1.32 |
| 12/26 | 3,515 | 3,520 | 3,485 | 3,515 | 0% | 167,400 | 1495億262万 | -0.23% | 16.52 | 1.3 |
| 12/25 | 3,560 | 3,560 | 3,485 | 3,515 | -0.57% | 301,300 | 1495億262万 | -0.26% | 16.52 | 1.3 |
| 12/24 | 3,515 | 3,555 | 3,515 | 3,535 | +0.57% | 280,200 | 1503億5327万 | +0.23% | 16.62 | 1.31 |
| 12/20 | 3,590 | 3,590 | 3,480 | 3,515 | +2.78% | 744,900 | 1495億262万 | -0.37% | 16.52 | 1.3 |
| 12/19 | 3,400 | 3,460 | 3,385 | 3,420 | +1.03% | 175,600 | 1454億6201万 | -3.12% | 16.08 | 1.27 |
| 12/18 | 3,390 | 3,410 | 3,360 | 3,385 | +0.3% | 218,900 | 1439億7336万 | -4.22% | 15.91 | 1.25 |
| 12/17 | 3,365 | 3,385 | 3,355 | 3,375 | +0.45% | 139,100 | 1435億4803万 | -4.63% | 15.86 | 1.25 |
| 12/16 | 3,395 | 3,415 | 3,360 | 3,360 | -0.88% | 93,900 | 1429億1004万 | -5.22% | 15.79 | 1.24 |
| 12/13 | 3,405 | 3,445 | 3,380 | 3,390 | -1.02% | 347,400 | 1441億8602万 | -4.51% | 15.94 | 1.26 |
| 12/12 | 3,370 | 3,430 | 3,350 | 3,425 | -2.42% | 211,200 | 1456億7467万 | -3.52% | 16.1 | 1.27 |
| 12/11 | 3,530 | 3,530 | 3,480 | 3,510 | -0.57% | 80,800 | 1492億8995万 | -1.13% | 16.5 | 1.3 |
| 12/10 | 3,535 | 3,540 | 3,500 | 3,530 | +0.57% | 141,900 | 1501億4061万 | -0.59% | 16.59 | 1.31 |
| 12/09 | 3,515 | 3,530 | 3,475 | 3,510 | +1.45% | 147,800 | 1492億8995万 | -1.07% | 16.5 | 1.3 |
| 12/06 | 3,445 | 3,465 | 3,425 | 3,460 | +0.58% | 157,100 | 1471億6332万 | -2.51% | 16.26 | 1.28 |
| 12/05 | 3,450 | 3,505 | 3,435 | 3,440 | -1.15% | 208,400 | 1463億1266万 | -3.21% | 16.17 | 1.27 |
| 12/04 | 3,515 | 3,535 | 3,475 | 3,480 | -2.79% | 263,600 | 1480億1397万 | -2.27% | 16.36 | 1.29 |
| 12/03 | 3,645 | 3,645 | 3,565 | 3,580 | -1.51% | 176,000 | 1522億6725万 | +0.39% | 16.83 | 1.33 |
| 12/02 | 3,650 | 3,650 | 3,605 | 3,635 | -0.41% | 122,800 | 1546億655万 | +1.91% | 17.09 | 1.35 |
| 11/29 | 3,695 | 3,720 | 3,635 | 3,650 | -1.22% | 220,900 | 1552億4454万 | +2.44% | 17.16 | 1.35 |
| 11/28 | 3,700 | 3,740 | 3,660 | 3,695 | +1.65% | 319,100 | 1571億5851万 | +3.76% | 17.37 | 1.37 |
| 11/27 | 3,610 | 3,675 | 3,570 | 3,635 | +0.83% | 274,700 | 1546億655万 | +2.34% | 17.09 | 1.35 |
| 11/26 | 3,645 | 3,650 | 3,590 | 3,605 | -1.64% | 273,000 | 1533億3057万 | +1.61% | 16.95 | 1.34 |
| 11/25 | 3,680 | 3,695 | 3,635 | 3,665 | +1.1% | 322,300 | 1558億8253万 | +3.41% | 17.23 | 1.36 |
| 11/22 | 3,635 | 3,650 | 3,590 | 3,625 | 0% | 265,800 | 1541億8122万 | +2.49% | 17.04 | 1.34 |
| 11/21 | 3,575 | 3,635 | 3,570 | 3,625 | +2.26% | 158,100 | 1541億8122万 | +2.66% | 17.04 | 1.34 |
| 11/20 | 3,565 | 3,585 | 3,525 | 3,545 | -1.12% | 153,000 | 1507億7860万 | +0.54% | 16.66 | 1.31 |
| 11/19 | 3,545 | 3,600 | 3,545 | 3,585 | +0.56% | 114,700 | 1524億7991万 | +1.73% | 16.85 | 1.33 |
| 11/18 | 3,555 | 3,590 | 3,525 | 3,565 | +0.56% | 135,700 | 1516億2926万 | +1.19% | 16.76 | 1.32 |
| 11/15 | 3,580 | 3,590 | 3,540 | 3,545 | +0.14% | 120,300 | 1507億7860万 | +0.77% | 16.66 | 1.31 |
| 11/14 | 3,540 | 3,560 | 3,500 | 3,540 | +1% | 189,700 | 1505億6594万 | +0.77% | 16.64 | 1.31 |
| 11/13 | 3,530 | 3,550 | 3,485 | 3,505 | -0.43% | 114,500 | 1490億7729万 | -0.17% | 16.48 | 1.3 |
| 11/12 | 3,495 | 3,530 | 3,475 | 3,520 | +1.29% | 133,600 | 1497億1528万 | +0.26% | 16.55 | 1.3 |
| 11/11 | 3,445 | 3,500 | 3,445 | 3,475 | +1.91% | 141,800 | 1478億131万 | -1.05% | 16.33 | 1.29 |
| 11/08 | 3,370 | 3,430 | 3,370 | 3,410 | +0.15% | 210,700 | 1450億3668万 | -3.07% | 16.03 | 1.26 |
| 11/07 | 3,330 | 3,490 | 3,330 | 3,405 | -3.81% | 435,700 | 1448億2402万 | -3.46% | 16.01 | 1.26 |
| 11/06 | 3,500 | 3,580 | 3,480 | 3,540 | +2.16% | 211,900 | 1505億6594万 | +0.03% | 16.64 | 1.31 |
| 11/05 | 3,525 | 3,550 | 3,445 | 3,465 | -1.98% | 217,000 | 1473億7598万 | -2.23% | 16.29 | 1.28 |
| 11/01 | 3,585 | 3,615 | 3,485 | 3,535 | -1.26% | 222,700 | 1503億5327万 | -0.56% | 16.62 | 1.31 |
| 10/31 | 3,625 | 3,655 | 3,580 | 3,580 | -0.97% | 261,600 | 1522億6725万 | +0.42% | 16.83 | 1.33 |
| 10/30 | 3,630 | 3,645 | 3,590 | 3,615 | +0.56% | 201,400 | 1537億5589万 | +1.2% | 16.99 | 1.34 |
| 10/29 | 3,605 | 3,645 | 3,585 | 3,595 | -0.42% | 200,600 | 1529億524万 | +0.53% | 16.9 | 1.33 |
| 10/28 | 3,590 | 3,620 | 3,560 | 3,610 | +1.98% | 120,100 | 1535億4323万 | +0.78% | 16.97 | 1.34 |
| 10/25 | 3,605 | 3,615 | 3,540 | 3,540 | -1.67% | 240,400 | 1505億6594万 | -1.26% | 16.64 | 1.31 |
| 10/24 | 3,605 | 3,625 | 3,550 | 3,600 | +3.9% | 402,800 | 1531億1790万 | +0.36% | 16.92 | 1.33 |
| 10/23 | 3,535 | 3,590 | 3,465 | 3,465 | -1.84% | 162,000 | 1473億7598万 | -3.29% | 16.29 | 1.28 |
| 10/22 | 3,540 | 3,555 | 3,505 | 3,530 | +0.57% | 134,200 | 1501億4061万 | -1.48% | 16.59 | 1.31 |
| 10/21 | 3,485 | 3,545 | 3,485 | 3,510 | +0.72% | 117,500 | 1492億8995万 | -1.9% | 16.5 | 1.3 |
| 10/18 | 3,475 | 3,505 | 3,445 | 3,485 | +0.29% | 140,000 | 1482億2664万 | -2.49% | 16.38 | 1.29 |
| 10/17 | 3,510 | 3,545 | 3,415 | 3,475 | -0.71% | 301,500 | 1478億131万 | -2.72% | 16.33 | 1.29 |
| 10/16 | 3,480 | 3,515 | 3,475 | 3,500 | 0% | 89,900 | 1488億6463万 | -1.88% | 16.45 | 1.3 |
| 10/15 | 3,570 | 3,590 | 3,490 | 3,500 | -1.69% | 130,800 | 1488億6463万 | -1.6% | 16.45 | 1.3 |
| 10/11 | 3,520 | 3,635 | 3,520 | 3,560 | +3.19% | 137,300 | 1514億1659万 | +0.37% | 16.73 | 1.32 |
| 10/10 | 3,410 | 3,465 | 3,350 | 3,450 | +0.88% | 238,900 | 1467億3799万 | -2.43% | 16.22 | 1.28 |
| 10/09 | 3,435 | 3,455 | 3,390 | 3,420 | -2.01% | 231,600 | 1454億6201万 | -3.09% | 16.08 | 1.27 |
| 10/08 | 3,470 | 3,500 | 3,430 | 3,490 | -0.14% | 141,500 | 1484億3930万 | -0.91% | 16.41 | 1.29 |
| 10/07 | 3,545 | 3,565 | 3,480 | 3,495 | -1.55% | 77,000 | 1486億5196万 | -0.43% | 16.43 | 1.29 |
| 10/04 | 3,600 | 3,600 | 3,530 | 3,550 | -1.93% | 159,500 | 1509億9126万 | +1.49% | 16.69 | 1.31 |
| 10/03 | 3,650 | 3,675 | 3,615 | 3,620 | -0.82% | 85,100 | 1539億6856万 | +3.84% | 17.02 | 1.34 |
| 10/02 | 3,715 | 3,740 | 3,645 | 3,650 | -1.08% | 161,100 | 1552億4454万 | +5.01% | 17.16 | 1.35 |
| 10/01 | 3,650 | 3,735 | 3,595 | 3,690 | +0.41% | 165,800 | 1569億4585万 | +6.56% | 17.35 | 1.37 |
| 09/30 | 3,705 | 3,730 | 3,650 | 3,675 | -1.61% | 108,500 | 1563億786万 | +6.58% | 17.28 | 1.36 |
| 09/27 | 3,785 | 3,785 | 3,695 | 3,735 | -1.32% | 201,900 | 1588億5982万 | +8.83% | 17.56 | 1.38 |
| 09/26 | 3,770 | 3,810 | 3,685 | 3,785 | +0.53% | 149,900 | 1609億8646万 | +10.83% | 17.79 | 1.4 |
| 09/25 | 3,785 | 3,825 | 3,725 | 3,765 | +1.35% | 254,500 | 1601億3581万 | +11.03% | 17.7 | 1.39 |
| 09/24 | 3,735 | 3,735 | 3,655 | 3,715 | -0.67% | 125,600 | 1580億917万 | +10.2% | 17.46 | 1.38 |
| 09/20 | 3,755 | 3,780 | 3,695 | 3,740 | +1.77% | 222,700 | 1590億7249万 | +11.58% | 17.58 | 1.39 |
| 09/19 | 3,645 | 3,685 | 3,610 | 3,675 | +2.37% | 140,000 | 1563億786万 | +10.16% | 17.28 | 1.36 |
| 09/18 | 3,570 | 3,630 | 3,555 | 3,590 | +2.43% | 163,300 | 1526億9257万 | +8.03% | 16.88 | 1.33 |
| 09/17 | 3,470 | 3,535 | 3,430 | 3,505 | +1.45% | 137,200 | 1490億7729万 | +5.86% | 16.48 | 1.3 |
| 09/13 | 3,440 | 3,500 | 3,415 | 3,455 | +1.17% | 171,100 | 1469億5065万 | +4.67% | 16.24 | 1.28 |
| 09/12 | 3,410 | 3,445 | 3,370 | 3,415 | +0.15% | 106,000 | 1452億4934万 | +3.61% | 16.05 | 1.26 |
| 09/11 | 3,440 | 3,440 | 3,395 | 3,410 | -0.73% | 76,700 | 1450億3668万 | +3.52% | 16.03 | 1.26 |
| 09/10 | 3,400 | 3,450 | 3,395 | 3,435 | +2.54% | 132,200 | 1461億 | +4.47% | 16.15 | 1.27 |
| 09/09 | 3,345 | 3,355 | 3,325 | 3,350 | +2.92% | 107,100 | 1424億8471万 | +1.48% | 15.75 | 1.24 |
| 09/06 | 3,275 | 3,305 | 3,255 | 3,255 | 0% | 132,200 | 1384億4410万 | -1.87% | 15.3 | 1.21 |
| 09/05 | 3,280 | 3,285 | 3,230 | 3,255 | -0.76% | 189,500 | 1384億4410万 | -2.54% | 15.3 | 1.21 |
| 09/04 | 3,275 | 3,290 | 3,245 | 3,280 | 0% | 78,000 | 1395億742万 | -2.32% | 15.42 | 1.21 |
| 09/03 | 3,240 | 3,295 | 3,240 | 3,280 | +1.71% | 132,100 | 1395億742万 | -2.67% | 15.42 | 1.21 |
| 09/02 | 3,225 | 3,245 | 3,200 | 3,225 | +1.1% | 118,400 | 1371億6812万 | -4.75% | 15.16 | 1.19 |
| 08/30 | 3,225 | 3,235 | 3,175 | 3,190 | -0.47% | 213,900 | 1356億7947万 | -6.18% | 15 | 1.18 |
| 08/29 | 3,210 | 3,235 | 3,185 | 3,205 | -1.38% | 228,800 | 1363億1747万 | -6.34% | 15.07 | 1.19 |
| 08/28 | 3,230 | 3,315 | 3,210 | 3,250 | -3.42% | 194,800 | 1382億3144万 | -5.77% | 15.28 | 1.2 |
| 08/27 | 3,340 | 3,430 | 3,325 | 3,365 | +1.2% | 188,800 | 1431億2271万 | -3.14% | 15.82 | 1.25 |
| 08/26 | 3,335 | 3,350 | 3,310 | 3,325 | +0.45% | 77,000 | 1414億2140万 | -4.81% | 15.63 | 1.23 |
| 08/23 | 3,305 | 3,325 | 3,280 | 3,310 | +0.76% | 133,700 | 1407億8340万 | -5.81% | 15.56 | 1.23 |
| 08/22 | 3,285 | 3,300 | 3,235 | 3,285 | -0.9% | 140,800 | 1397億2009万 | -7.1% | 15.44 | 1.22 |
| 08/21 | 3,345 | 3,385 | 3,265 | 3,315 | +4.08% | 312,100 | 1409億9607万 | -6.96% | 15.58 | 1.23 |
| 08/20 | 3,255 | 3,285 | 3,185 | 3,185 | -2.15% | 129,800 | 1354億6681万 | -11.13% | 14.97 | 1.18 |
| 08/19 | 3,225 | 3,310 | 3,225 | 3,255 | 0% | 208,200 | 1384億4410万 | -9.81% | 15.3 | 1.21 |
| 08/16 | 3,290 | 3,325 | 3,235 | 3,255 | -1.96% | 191,400 | 1384億4410万 | -10.28% | 15.3 | 1.21 |
| 08/15 | 3,315 | 3,345 | 3,295 | 3,320 | -1.48% | 160,400 | 1412億873万 | -8.97% | 15.61 | 1.23 |
| 08/14 | 3,295 | 3,375 | 3,255 | 3,370 | +2.59% | 130,000 | 1433億3537万 | -8.05% | 15.84 | 1.25 |
| 08/13 | 3,250 | 3,285 | 3,220 | 3,285 | +1.08% | 128,400 | 1397億2009万 | -10.76% | 15.44 | 1.22 |
| 08/12 | 3,315 | 3,315 | 3,235 | 3,250 | -2.26% | 135,100 | 1382億3144万 | -12.14% | 15.28 | 1.2 |
| 08/09 | 3,390 | 3,400 | 3,285 | 3,325 | -1.04% | 301,100 | 1414億2140万 | -10.67% | 15.63 | 1.23 |
| 08/08 | 3,320 | 3,435 | 3,275 | 3,360 | +2.75% | 668,800 | 1429億1004万 | -10.14% | 15.79 | 1.24 |
| 08/07 | 3,270 | 3,330 | 3,195 | 3,270 | -13.03% | 682,100 | 1390億8209万 | -12.94% | 15.37 | 1.21 |
| 08/06 | 3,760 | 3,775 | 3,710 | 3,760 | 0% | 85,800 | 1599億2314万 | -0.4% | 17.67 | 1.39 |
