株価チャート
2013/06/21~2013/11/14
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 |
11/14 | 484 | 496 | 480 | 484 | +0.83% | 343,100 | 149億5739万 | +0.83% | 10.71 | 0.4 |
11/13 | 485 | 486 | 462 | 480 | -4.57% | 742,000 | 148億3377万 | +0.21% | 10.62 | 0.39 |
11/12 | 483 | 505 | 480 | 503 | +3.71% | 473,200 | 155億4456万 | +5.23% | 11.13 | 0.41 |
11/11 | 490 | 493 | 478 | 485 | 0% | 187,300 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/08 | 485 | 489 | 483 | 485 | -0.82% | 119,700 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/07 | 484 | 492 | 481 | 489 | +1.66% | 155,300 | 151億1191万 | +2.73% | 10.82 | 0.4 |
11/06 | 473 | 487 | 473 | 481 | +1.05% | 163,000 | 148億6468万 | +1.05% | 10.65 | 0.4 |
11/05 | 483 | 483 | 474 | 476 | -0.63% | 74,900 | 147億1016万 | 0% | 10.54 | 0.39 |
11/01 | 487 | 487 | 473 | 479 | -0.42% | 154,700 | 148億287万 | +0.42% | 10.6 | 0.39 |
10/31 | 492 | 495 | 481 | 481 | -2.24% | 111,500 | 148億6468万 | +0.63% | 10.65 | 0.4 |
10/30 | 493 | 500 | 488 | 492 | +1.23% | 330,400 | 152億462万 | +2.93% | 10.89 | 0.4 |
10/29 | 482 | 491 | 477 | 486 | +2.1% | 155,200 | 150億1919万 | +1.67% | 10.76 | 0.4 |
10/28 | 474 | 479 | 468 | 476 | -1.04% | 114,500 | 147億1016万 | -0.42% | 10.54 | 0.39 |
10/25 | 487 | 488 | 477 | 481 | -0.62% | 126,800 | 148億6468万 | +0.42% | 10.65 | 0.4 |
10/24 | 472 | 485 | 463 | 484 | +1.04% | 185,700 | 149億5739万 | +0.83% | 10.71 | 0.4 |
10/23 | 484 | 486 | 476 | 479 | -0.83% | 104,000 | 148億287万 | -0.21% | 10.6 | 0.39 |
10/22 | 493 | 493 | 481 | 483 | -0.82% | 164,700 | 149億2648万 | +0.84% | 10.69 | 0.4 |
10/21 | 493 | 495 | 486 | 487 | +0.62% | 165,400 | 150億5010万 | +1.67% | 10.78 | 0.4 |
10/18 | 471 | 484 | 471 | 484 | +2.76% | 176,100 | 149億5739万 | +1.26% | 10.71 | 0.4 |
10/17 | 475 | 477 | 468 | 471 | +0.43% | 106,300 | 145億5564万 | -1.26% | 10.43 | 0.39 |
10/16 | 472 | 476 | 465 | 469 | -0.64% | 73,500 | 144億9383万 | -1.68% | 10.38 | 0.39 |
10/15 | 473 | 476 | 468 | 472 | +0.43% | 90,900 | 145億8654万 | -0.84% | 10.45 | 0.39 |
10/11 | 475 | 477 | 465 | 470 | +1.08% | 97,100 | 145億2473万 | -1.05% | 10.4 | 0.39 |
10/10 | 470 | 473 | 463 | 465 | -0.21% | 90,300 | 143億7022万 | -2.11% | 10.29 | 0.38 |
10/09 | 455 | 468 | 452 | 466 | +1.3% | 90,100 | 144億112万 | -1.89% | 10.32 | 0.38 |
10/08 | 450 | 462 | 446 | 460 | +1.1% | 119,300 | 142億1570万 | -2.95% | 10.18 | 0.38 |
10/07 | 466 | 469 | 455 | 455 | -3.19% | 144,000 | 140億6118万 | -4.01% | 10.07 | 0.37 |
10/04 | 468 | 471 | 465 | 470 | -0.84% | 151,400 | 145億2473万 | -0.84% | 10.4 | 0.39 |
10/03 | 476 | 479 | 471 | 474 | -1.04% | 149,000 | 146億4835万 | +0.21% | 10.49 | 0.39 |
10/02 | 481 | 489 | 475 | 479 | -1.24% | 185,300 | 148億287万 | +1.27% | 10.6 | 0.39 |
10/01 | 488 | 494 | 483 | 485 | 0% | 89,500 | 149億8829万 | +2.54% | 10.74 | 0.4 |
09/30 | 490 | 493 | 485 | 485 | -1.82% | 141,100 | 149億8829万 | +2.75% | 10.74 | 0.4 |
09/27 | 494 | 498 | 492 | 494 | 0% | 105,500 | 152億6642万 | +4.66% | 10.93 | 0.41 |
09/26 | 485 | 495 | 477 | 494 | +1.86% | 161,800 | 152億6642万 | +4.88% | 10.93 | 0.41 |
09/25 | 490 | 493 | 484 | 485 | -0.82% | 97,200 | 149億8829万 | +3.19% | 10.74 | 0.4 |
09/24 | 492 | 492 | 482 | 489 | -1.61% | 185,600 | 151億1191万 | +4.04% | 10.82 | 0.4 |
09/20 | 501 | 504 | 497 | 497 | -0.8% | 146,900 | 153億5913万 | +5.97% | 11 | 0.41 |
09/19 | 506 | 508 | 494 | 501 | +0.6% | 284,200 | 154億8275万 | +7.05% | 11.09 | 0.41 |
09/18 | 483 | 502 | 479 | 498 | +4.18% | 678,900 | 153億9004万 | +6.64% | 11.02 | 0.41 |
09/17 | 472 | 484 | 471 | 478 | +1.27% | 209,600 | 147億7196万 | +2.36% | 10.58 | 0.39 |
09/13 | 469 | 473 | 463 | 472 | +1.07% | 119,900 | 145億8654万 | +1.29% | 10.45 | 0.39 |
09/12 | 474 | 475 | 465 | 467 | -0.64% | 108,900 | 144億3202万 | +0.65% | 10.34 | 0.38 |
09/11 | 464 | 478 | 464 | 470 | +1.95% | 238,700 | 145億2473万 | +1.51% | 10.4 | 0.39 |
09/10 | 468 | 468 | 460 | 461 | +0.44% | 130,800 | 142億4660万 | -0.22% | 10.2 | 0.38 |
09/09 | 467 | 467 | 458 | 459 | +1.77% | 143,100 | 141億8479万 | -0.43% | 10.16 | 0.38 |
09/06 | 458 | 458 | 448 | 451 | -1.53% | 142,800 | 139億3756万 | -2.17% | 9.98 | 0.37 |
09/05 | 470 | 470 | 455 | 458 | -2.55% | 176,400 | 141億5389万 | -0.65% | 10.14 | 0.38 |
09/04 | 461 | 471 | 456 | 470 | +1.95% | 149,300 | 145億2473万 | +1.95% | 10.4 | 0.39 |
09/03 | 455 | 466 | 452 | 461 | +2.9% | 113,400 | 142億4660万 | +0.22% | 10.2 | 0.38 |
09/02 | 442 | 453 | 440 | 448 | +0.45% | 129,300 | 138億4485万 | -2.18% | 9.92 | 0.37 |
08/30 | 454 | 455 | 443 | 446 | -0.89% | 112,700 | 137億8305万 | -2.41% | 9.87 | 0.37 |
08/29 | 456 | 459 | 445 | 450 | -0.88% | 229,700 | 139億666万 | -1.32% | 9.96 | 0.37 |
08/28 | 460 | 462 | 451 | 454 | -4.22% | 303,900 | 140億3028万 | -0.44% | 10.05 | 0.37 |
08/27 | 479 | 485 | 474 | 474 | -1.86% | 115,600 | 146億4835万 | +3.95% | 10.49 | 0.39 |
08/26 | 477 | 485 | 470 | 483 | +3.87% | 273,100 | 149億2648万 | +6.39% | 10.69 | 0.4 |
08/23 | 479 | 481 | 465 | 465 | -1.9% | 179,800 | 143億7022万 | +2.65% | 10.29 | 0.38 |
08/22 | 469 | 475 | 460 | 474 | -0.42% | 150,800 | 146億4835万 | +4.64% | 10.49 | 0.39 |
08/21 | 467 | 476 | 458 | 476 | +1.71% | 170,700 | 147億1016万 | +5.31% | 10.54 | 0.39 |
08/20 | 478 | 481 | 459 | 468 | -3.7% | 221,000 | 144億6293万 | +3.54% | 10.36 | 0.38 |
08/19 | 469 | 491 | 466 | 486 | +4.74% | 275,300 | 150億1919万 | +7.76% | 10.76 | 0.4 |
08/16 | 463 | 469 | 451 | 464 | -1.49% | 253,000 | 143億3931万 | +3.34% | 10.27 | 0.38 |
08/15 | 479 | 489 | 465 | 471 | -2.08% | 313,400 | 145億5564万 | +5.13% | 10.43 | 0.39 |
08/14 | 497 | 508 | 479 | 481 | -3.41% | 1,008,000 | 148億6468万 | +7.85% | 10.65 | 0.4 |
08/13 | 469 | 502 | 461 | 498 | +13.96% | 1,767,400 | 153億9004万 | +11.91% | 11.02 | 0.41 |
08/12 | 430 | 442 | 428 | 437 | +1.63% | 117,700 | 135億491万 | -1.58% | 9.67 | 0.36 |
08/09 | 436 | 442 | 429 | 430 | -1.83% | 126,400 | 132億8859万 | -3.15% | 9.52 | 0.35 |
08/08 | 442 | 445 | 435 | 438 | -0.9% | 117,800 | 135億3582万 | -1.35% | 9.7 | 0.36 |
08/07 | 446 | 456 | 442 | 442 | -2.21% | 112,200 | 136億5943万 | -0.45% | 9.78 | 0.36 |
08/06 | 449 | 455 | 442 | 452 | +0.22% | 84,600 | 139億6847万 | +2.03% | 10.01 | 0.37 |
08/05 | 444 | 455 | 442 | 451 | +1.58% | 119,200 | 139億3756万 | +2.04% | 9.98 | 0.37 |
08/02 | 455 | 456 | 440 | 444 | -1.99% | 174,200 | 137億2124万 | +0.91% | 9.83 | 0.36 |
08/01 | 452 | 453 | 425 | 453 | +0.22% | 284,000 | 139億9937万 | +3.42% | 10.03 | 0.37 |
07/31 | 421 | 458 | 418 | 452 | +6.6% | 384,400 | 139億6847万 | +3.67% | 10.01 | 0.37 |
07/30 | 402 | 426 | 402 | 424 | +4.43% | 95,500 | 131億316万 | -2.3% | 9.39 | 0.35 |
07/29 | 424 | 424 | 401 | 406 | -6.02% | 265,500 | 125億4690万 | -6.45% | 8.99 | 0.33 |
07/26 | 433 | 439 | 427 | 432 | -2.04% | 80,900 | 133億5039万 | -0.92% | 9.56 | 0.36 |
07/25 | 450 | 455 | 435 | 441 | -1.78% | 163,600 | 136億2853万 | +0.92% | 9.76 | 0.36 |
07/24 | 446 | 449 | 441 | 449 | +0.9% | 75,900 | 138億7576万 | +2.51% | 9.94 | 0.37 |
07/23 | 442 | 449 | 440 | 445 | -0.67% | 144,300 | 137億5214万 | +1.37% | 9.85 | 0.37 |
07/22 | 453 | 453 | 444 | 448 | -1.32% | 124,700 | 138億4485万 | +2.05% | 9.92 | 0.37 |
07/19 | 466 | 474 | 445 | 454 | -2.58% | 336,000 | 140億3028万 | +3.89% | 10.05 | 0.37 |
07/18 | 461 | 468 | 459 | 466 | -0.64% | 230,900 | 144億112万 | +6.88% | 10.32 | 0.38 |
07/17 | 454 | 469 | 452 | 469 | +4.45% | 306,600 | 144億9383万 | +7.82% | 10.38 | 0.39 |
07/16 | 433 | 467 | 432 | 449 | +4.91% | 417,400 | 138億7576万 | +3.46% | 9.94 | 0.37 |
07/12 | 433 | 439 | 427 | 428 | -1.15% | 168,500 | 132億2678万 | -1.15% | 9.47 | 0.35 |
07/11 | 435 | 443 | 427 | 433 | -1.14% | 142,300 | 133億8130万 | +0.46% | 9.58 | 0.36 |
07/10 | 446 | 451 | 436 | 438 | -3.74% | 144,100 | 135億3582万 | +1.62% | 9.7 | 0.36 |
07/09 | 460 | 465 | 438 | 455 | -0.87% | 233,200 | 140億6118万 | +5.57% | 10.07 | 0.37 |
07/08 | 456 | 469 | 452 | 459 | +2.46% | 343,600 | 141億8479万 | +6.25% | 10.16 | 0.38 |
07/05 | 442 | 455 | 437 | 448 | +2.99% | 281,300 | 138億4485万 | +3.7% | 9.92 | 0.37 |
07/04 | 424 | 443 | 419 | 435 | +3.08% | 416,800 | 134億4311万 | +0.23% | 9.63 | 0.36 |
07/03 | 426 | 427 | 415 | 422 | -0.47% | 191,400 | 130億4136万 | -3.21% | 9.34 | 0.35 |
07/02 | 425 | 429 | 414 | 424 | +1.92% | 210,600 | 131億316万 | -3.64% | 9.39 | 0.35 |
07/01 | 420 | 426 | 404 | 416 | +1.46% | 313,900 | 128億5594万 | -6.31% | 9.21 | 0.34 |
06/28 | 409 | 411 | 397 | 410 | +3.27% | 222,600 | 126億7051万 | -8.48% | 9.1 | 0.34 |
06/27 | 399 | 402 | 386 | 397 | +0.76% | 349,000 | 122億6876万 | -12.56% | 8.81 | 0.33 |
06/26 | 410 | 418 | 383 | 394 | -3.43% | 417,300 | 121億7605万 | -14.53% | 8.75 | 0.32 |
06/25 | 415 | 423 | 402 | 408 | -4.67% | 193,000 | 126億871万 | -13.38% | 9.06 | 0.34 |
06/24 | 444 | 454 | 426 | 428 | -2.73% | 179,400 | 132億2678万 | -10.65% | 9.5 | 0.35 |
06/21 | 440 | 453 | 435 | 440 | -5.98% | 385,300 | 135億9762万 | -8.9% | 9.77 | 0.36 |