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 | 1,350 | 1,357 | 1,331 | 1,340 | -0.67% | 30,500 | 78億9662万 | +1.36% | 9.03 | 1.08 |
| 12/27 | 1,370 | 1,376 | 1,331 | 1,349 | -0.37% | 35,300 | 79億4965万 | +2.27% | 9.09 | 1.09 |
| 12/26 | 1,302 | 1,365 | 1,302 | 1,354 | +1.96% | 50,800 | 79億7912万 | +2.81% | 9.13 | 1.09 |
| 12/25 | 1,319 | 1,328 | 1,314 | 1,328 | +1.07% | 87,800 | 78億2590万 | +1.14% | 8.95 | 1.07 |
| 12/24 | 1,305 | 1,318 | 1,305 | 1,314 | +0.84% | 70,100 | 77億4340万 | +0.15% | 8.86 | 1.06 |
| 12/20 | 1,305 | 1,310 | 1,302 | 1,303 | -0.38% | 28,500 | 76億7857万 | -0.61% | 8.78 | 1.05 |
| 12/19 | 1,316 | 1,320 | 1,305 | 1,308 | -0.46% | 17,600 | 77億804万 | -0.15% | 8.82 | 1.05 |
| 12/18 | 1,319 | 1,324 | 1,303 | 1,314 | -0.38% | 29,600 | 77億4340万 | +0.31% | 8.86 | 1.06 |
| 12/17 | 1,330 | 1,330 | 1,301 | 1,319 | -0.08% | 23,200 | 77億7286万 | +0.84% | 8.89 | 1.06 |
| 12/16 | 1,315 | 1,330 | 1,310 | 1,320 | +1.46% | 45,700 | 77億7876万 | +1.07% | 8.9 | 1.06 |
| 12/13 | 1,302 | 1,319 | 1,300 | 1,301 | -0.38% | 25,000 | 76億6679万 | -0.15% | 8.77 | 1.05 |
| 12/12 | 1,316 | 1,317 | 1,306 | 1,306 | -0.61% | 11,700 | 76億9625万 | +0.23% | 8.8 | 1.05 |
| 12/11 | 1,323 | 1,333 | 1,314 | 1,314 | -1.5% | 14,000 | 77億4340万 | +1% | 8.86 | 1.06 |
| 12/10 | 1,335 | 1,336 | 1,320 | 1,334 | +1.44% | 12,500 | 78億6126万 | +2.69% | 8.99 | 1.07 |
| 12/09 | 1,301 | 1,329 | 1,301 | 1,315 | +2.02% | 18,500 | 77億4929万 | +1.47% | 8.86 | 1.06 |
| 12/06 | 1,279 | 1,289 | 1,276 | 1,289 | +0.39% | 11,400 | 75億9607万 | -0.54% | 8.69 | 1.04 |
| 12/05 | 1,290 | 1,300 | 1,283 | 1,284 | -1.91% | 31,200 | 75億6661万 | -1.08% | 8.65 | 1.03 |
| 12/04 | 1,310 | 1,310 | 1,296 | 1,309 | -0.83% | 11,700 | 77億1393万 | +0.69% | 8.82 | 1.05 |
| 12/03 | 1,334 | 1,335 | 1,310 | 1,320 | -0.98% | 15,300 | 77億7876万 | +1.38% | 8.9 | 1.06 |
| 12/02 | 1,335 | 1,342 | 1,333 | 1,333 | -0.15% | 12,100 | 78億5536万 | +2.15% | 8.98 | 1.07 |
| 11/29 | 1,345 | 1,358 | 1,335 | 1,335 | -0.74% | 12,700 | 78億6715万 | +2.22% | 9 | 1.08 |
| 11/28 | 1,370 | 1,370 | 1,319 | 1,345 | -0.66% | 17,500 | 79億2608万 | +3.07% | 9.07 | 1.08 |
| 11/27 | 1,358 | 1,378 | 1,347 | 1,354 | +0.52% | 26,800 | 79億7912万 | +3.75% | 9.13 | 1.09 |
| 11/26 | 1,307 | 1,347 | 1,307 | 1,347 | +3.22% | 46,600 | 79億3787万 | +3.14% | 9.08 | 1.09 |
| 11/25 | 1,286 | 1,305 | 1,286 | 1,305 | +1.4% | 22,600 | 76億9036万 | -0.23% | 8.8 | 1.05 |
| 11/22 | 1,298 | 1,298 | 1,277 | 1,287 | +0.94% | 12,100 | 75億8429万 | -1.83% | 8.67 | 1.04 |
| 11/21 | 1,282 | 1,286 | 1,275 | 1,275 | -0.16% | 12,600 | 75億1357万 | -2.89% | 8.59 | 1.03 |
| 11/20 | 1,281 | 1,286 | 1,277 | 1,277 | -0.7% | 13,700 | 75億2536万 | -2.89% | 8.61 | 1.03 |
| 11/19 | 1,296 | 1,296 | 1,282 | 1,286 | -0.77% | 8,200 | 75億7839万 | -2.35% | 8.67 | 1.04 |
| 11/18 | 1,300 | 1,307 | 1,291 | 1,296 | +0.7% | 9,300 | 76億3732万 | -1.67% | 8.74 | 1.04 |
| 11/15 | 1,289 | 1,296 | 1,277 | 1,287 | +0.08% | 16,800 | 75億8429万 | -2.35% | 8.67 | 1.04 |
| 11/14 | 1,275 | 1,289 | 1,268 | 1,286 | +1.42% | 18,500 | 75億7839万 | -2.5% | 8.67 | 1.04 |
| 11/13 | 1,263 | 1,281 | 1,263 | 1,268 | 0% | 10,500 | 74億7232万 | -3.87% | 8.55 | 1.02 |
| 11/12 | 1,274 | 1,289 | 1,250 | 1,268 | +0.24% | 22,700 | 74億7232万 | -3.87% | 8.55 | 1.02 |
| 11/11 | 1,275 | 1,285 | 1,260 | 1,265 | -1.25% | 31,400 | 74億5464万 | -4.09% | 8.53 | 1.02 |
| 11/08 | 1,261 | 1,285 | 1,256 | 1,281 | +1.43% | 29,400 | 75億4893万 | -2.88% | 8.63 | 1.03 |
| 11/07 | 1,270 | 1,282 | 1,255 | 1,263 | -0.32% | 35,000 | 74億4285万 | -4.25% | 8.51 | 1.02 |
| 11/06 | 1,264 | 1,288 | 1,260 | 1,267 | +0.32% | 24,300 | 74億6643万 | -4.02% | 8.54 | 1.02 |
| 11/05 | 1,317 | 1,317 | 1,258 | 1,263 | -3.73% | 29,000 | 74億4285万 | -4.39% | 8.51 | 1.02 |
| 11/01 | 1,281 | 1,319 | 1,250 | 1,312 | -1.43% | 69,600 | 77億3161万 | -0.91% | 8.84 | 1.06 |
| 10/31 | 1,329 | 1,364 | 1,326 | 1,331 | -0.15% | 10,400 | 78億4358万 | +0.38% | 8.97 | 1.07 |
| 10/30 | 1,374 | 1,374 | 1,331 | 1,333 | -2.98% | 18,000 | 78億5536万 | +0.3% | 8.98 | 1.07 |
| 10/29 | 1,372 | 1,375 | 1,355 | 1,374 | -0.07% | 10,700 | 80億9698万 | +3.08% | 9.26 | 1.11 |
| 10/28 | 1,372 | 1,381 | 1,364 | 1,375 | +0.88% | 15,300 | 81億287万 | +3.15% | 9.27 | 1.11 |
| 10/25 | 1,330 | 1,363 | 1,311 | 1,363 | +2.71% | 21,400 | 80億3215万 | +2.33% | 9.19 | 1.1 |
| 10/24 | 1,291 | 1,331 | 1,255 | 1,327 | -1.12% | 36,800 | 78億2001万 | -0.08% | 8.94 | 1.07 |
| 10/23 | 1,375 | 1,389 | 1,340 | 1,342 | -2.75% | 28,500 | 79億840万 | +1.13% | 9.05 | 1.08 |
| 10/22 | 1,363 | 1,380 | 1,363 | 1,380 | 0% | 10,700 | 81億3234万 | +4.55% | 9.3 | 1.11 |
| 10/21 | 1,376 | 1,393 | 1,371 | 1,380 | +0.07% | 18,500 | 81億3234万 | +5.18% | 9.3 | 1.11 |
| 10/18 | 1,335 | 1,388 | 1,335 | 1,379 | +2.76% | 18,900 | 81億2644万 | +5.75% | 9.29 | 1.11 |
| 10/17 | 1,345 | 1,354 | 1,339 | 1,342 | +1.59% | 12,200 | 79億840万 | +3.63% | 9.05 | 1.08 |
| 10/16 | 1,310 | 1,350 | 1,309 | 1,321 | -0.68% | 8,100 | 77億8465万 | +2.64% | 8.9 | 1.06 |
| 10/15 | 1,320 | 1,368 | 1,307 | 1,330 | +0.76% | 16,300 | 78億3769万 | +3.99% | 8.96 | 1.07 |
| 10/11 | 1,300 | 1,329 | 1,300 | 1,320 | +2.33% | 10,900 | 77億7876万 | +3.77% | 8.9 | 1.06 |
| 10/10 | 1,320 | 1,320 | 1,289 | 1,290 | -1.23% | 11,100 | 76億197万 | +1.98% | 8.69 | 1.04 |
| 10/09 | 1,270 | 1,307 | 1,261 | 1,306 | +1.56% | 17,000 | 76億9625万 | +3.98% | 8.8 | 1.05 |
| 10/08 | 1,279 | 1,286 | 1,245 | 1,286 | 0% | 12,900 | 75億7839万 | +3.29% | 8.67 | 1.04 |
| 10/07 | 1,256 | 1,345 | 1,256 | 1,286 | +2.55% | 25,600 | 75億7839万 | +4.13% | 8.67 | 1.04 |
| 10/04 | 1,255 | 1,255 | 1,231 | 1,254 | -0.63% | 21,300 | 73億8982万 | +2.45% | 8.45 | 1.01 |
| 10/03 | 1,250 | 1,280 | 1,248 | 1,262 | -1.25% | 14,300 | 74億3696万 | +3.78% | 8.51 | 1.02 |
| 10/02 | 1,296 | 1,312 | 1,254 | 1,278 | -1.39% | 21,500 | 75億3125万 | +5.79% | 8.61 | 1.03 |
| 10/01 | 1,280 | 1,371 | 1,280 | 1,296 | +0.23% | 19,200 | 76億3732万 | +8% | 8.74 | 1.04 |
| 09/30 | 1,300 | 1,303 | 1,248 | 1,293 | -2.78% | 47,000 | 76億1964万 | +8.66% | 8.72 | 1.04 |
| 09/27 | 1,379 | 1,385 | 1,313 | 1,330 | -3.06% | 58,500 | 78億3769万 | +12.81% | 8.96 | 1.07 |
| 09/26 | 1,385 | 1,404 | 1,366 | 1,372 | -2.56% | 27,300 | 80億8519万 | +17.37% | 9.25 | 1.11 |
| 09/25 | 1,420 | 1,420 | 1,382 | 1,408 | -1.19% | 27,000 | 82億9734万 | +21.8% | 9.49 | 1.13 |
| 09/24 | 1,401 | 1,445 | 1,390 | 1,425 | +2.81% | 66,700 | 83億9752万 | +24.56% | 9.6 | 1.15 |
| 09/20 | 1,397 | 1,424 | 1,379 | 1,386 | +3.13% | 77,200 | 81億6769万 | +22.65% | 9.34 | 1.12 |
| 09/19 | 1,297 | 1,360 | 1,273 | 1,344 | +7.18% | 102,900 | 79億2019万 | +20.21% | 9.06 | 1.08 |
| 09/18 | 1,280 | 1,293 | 1,219 | 1,254 | -4.93% | 47,900 | 73億8982万 | +13.48% | 8.45 | 1.01 |
| 09/17 | 1,211 | 1,320 | 1,211 | 1,319 | +13.12% | 92,500 | 77億7286万 | +20.35% | 8.89 | 1.06 |
| 09/13 | 1,160 | 1,173 | 1,150 | 1,166 | -0.34% | 12,600 | 68億7123万 | +7.66% | 7.86 | 0.94 |
| 09/12 | 1,173 | 1,173 | 1,151 | 1,170 | -0.43% | 7,000 | 68億9481万 | +8.53% | 7.89 | 0.94 |
| 09/11 | 1,160 | 1,175 | 1,146 | 1,175 | +0.86% | 11,000 | 69億2427万 | +9.3% | 7.92 | 0.95 |
| 09/10 | 1,145 | 1,169 | 1,145 | 1,165 | +2.64% | 8,700 | 68億6534万 | +8.78% | 7.85 | 0.94 |
| 09/09 | 1,142 | 1,148 | 1,100 | 1,135 | +1.98% | 10,400 | 66億8855万 | +6.07% | 7.65 | 0.91 |
| 09/06 | 1,160 | 1,160 | 1,080 | 1,113 | -4.87% | 21,200 | 65億5890万 | +4.02% | 7.5 | 0.9 |
| 09/05 | 1,153 | 1,175 | 1,124 | 1,170 | +3.27% | 27,000 | 68億9481万 | +9.24% | 7.89 | 0.94 |
| 09/04 | 1,068 | 1,178 | 1,066 | 1,133 | +5.99% | 22,800 | 66億7676万 | +5.2% | 7.64 | 0.91 |
| 09/03 | 1,040 | 1,070 | 1,040 | 1,069 | +2.79% | 4,400 | 62億9961万 | -1.11% | 7.21 | 0.86 |
| 09/02 | 1,019 | 1,040 | 1,010 | 1,040 | +1.36% | 5,500 | 61億2872万 | -4.32% | 7.01 | 0.84 |
| 08/30 | 1,035 | 1,039 | 1,025 | 1,026 | -0.29% | 5,700 | 60億4621万 | -6.22% | 6.92 | 0.83 |
| 08/29 | 1,027 | 1,050 | 1,015 | 1,029 | -1.25% | 38,300 | 60億6389万 | -6.79% | 6.94 | 0.83 |
| 08/28 | 1,044 | 1,074 | 1,040 | 1,042 | -2.98% | 7,600 | 61億4050万 | -6.29% | 7.02 | 0.84 |
| 08/27 | 1,040 | 1,077 | 1,040 | 1,074 | +1.32% | 7,700 | 63億2908万 | -4.19% | 7.24 | 0.87 |
| 08/26 | 1,048 | 1,061 | 1,045 | 1,060 | +1.63% | 3,600 | 62億4658万 | -6.36% | 7.14 | 0.85 |
| 08/23 | 1,063 | 1,063 | 1,042 | 1,043 | +0.38% | 2,200 | 61億4639万 | -8.75% | 7.03 | 0.84 |
| 08/22 | 1,038 | 1,048 | 1,035 | 1,039 | -2.62% | 9,700 | 61億2282万 | -9.97% | 7 | 0.84 |
| 08/21 | 1,052 | 1,088 | 1,045 | 1,067 | +0.66% | 4,100 | 62億8783万 | -8.18% | 7.19 | 0.86 |
| 08/20 | 1,092 | 1,092 | 1,060 | 1,060 | -3.02% | 6,400 | 62億4658万 | -9.25% | 7.14 | 0.85 |
| 08/19 | 1,080 | 1,093 | 1,056 | 1,093 | +2.53% | 3,800 | 64億4104万 | -6.98% | 7.37 | 0.88 |
| 08/16 | 1,067 | 1,082 | 1,066 | 1,066 | -2.02% | 12,800 | 62億8193万 | -9.58% | 7.19 | 0.86 |
| 08/15 | 1,050 | 1,093 | 1,047 | 1,088 | +5.12% | 25,900 | 64億1158万 | -7.95% | 7.33 | 0.88 |
| 08/14 | 1,031 | 1,040 | 1,023 | 1,035 | +1.47% | 4,300 | 60億9925万 | -12.66% | 6.98 | 0.83 |
| 08/13 | 1,020 | 1,030 | 1,011 | 1,020 | +1.9% | 5,600 | 60億1086万 | -14.36% | 6.88 | 0.82 |
| 08/12 | 1,040 | 1,065 | 1,001 | 1,001 | -4.39% | 29,000 | 58億9889万 | -16.09% | 6.75 | 0.81 |
| 08/09 | 1,100 | 1,100 | 1,034 | 1,047 | -3.06% | 17,600 | 61億6997万 | -12.38% | 7.06 | 0.84 |
| 08/08 | 1,100 | 1,107 | 1,080 | 1,080 | +0.37% | 9,500 | 63億6444万 | -9.55% | 7.28 | 0.87 |
| 08/07 | 1,124 | 1,134 | 1,076 | 1,076 | -5.45% | 25,400 | 63億4086万 | -9.81% | 7.25 | 0.87 |
| 08/06 | 1,144 | 1,163 | 1,102 | 1,138 | -0.44% | 22,300 | 67億623万 | -4.45% | 7.67 | 0.92 |
