株価チャート
2013/07/25～2013/12/17
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 |
| 12/17 | 1,042 | 1,052 | 1,042 | 1,052 | +1.35% | 1,915,300 | 6552億8446万 | -3.57% | 6.26 | 1.21 |
| 12/16 | 1,063 | 1,065 | 1,033 | 1,038 | -2.35% | 3,032,300 | 6465億6394万 | -4.95% | 6.18 | 1.2 |
| 12/13 | 1,070 | 1,076 | 1,060 | 1,063 | -0.75% | 3,635,500 | 6621億3629万 | -2.74% | 6.32 | 1.22 |
| 12/12 | 1,073 | 1,076 | 1,065 | 1,071 | -1.11% | 2,270,700 | 6671億1944万 | -2.01% | 6.37 | 1.23 |
| 12/11 | 1,090 | 1,092 | 1,070 | 1,083 | -1.1% | 2,567,600 | 6745億9417万 | -1.01% | 6.44 | 1.25 |
| 12/10 | 1,098 | 1,103 | 1,092 | 1,095 | -0.27% | 1,851,900 | 6820億6890万 | -0.09% | 6.51 | 1.26 |
| 12/09 | 1,102 | 1,103 | 1,095 | 1,098 | +0.92% | 2,123,100 | 6839億3758万 | +0.18% | 6.53 | 1.26 |
| 12/06 | 1,080 | 1,090 | 1,077 | 1,088 | +0.83% | 2,413,700 | 6777億864万 | -0.91% | 6.47 | 1.25 |
| 12/05 | 1,090 | 1,094 | 1,078 | 1,079 | -2% | 4,011,700 | 6721億259万 | -1.82% | 6.42 | 1.24 |
| 12/04 | 1,111 | 1,118 | 1,097 | 1,101 | -1.96% | 3,841,400 | 6858億626万 | 0% | 6.55 | 1.27 |
| 12/03 | 1,111 | 1,130 | 1,106 | 1,123 | +1.17% | 6,225,800 | 6995億993万 | +1.81% | 6.68 | 1.29 |
| 12/02 | 1,113 | 1,118 | 1,106 | 1,110 | 0% | 3,552,700 | 6914億1231万 | +0.82% | 6.6 | 1.28 |
| 11/29 | 1,115 | 1,117 | 1,106 | 1,110 | -0.27% | 2,911,300 | 6914億1231万 | +1.09% | 6.6 | 1.28 |
| 11/28 | 1,110 | 1,118 | 1,102 | 1,113 | +1.46% | 3,659,400 | 6932億8099万 | +1.64% | 6.62 | 1.28 |
| 11/27 | 1,096 | 1,114 | 1,094 | 1,097 | -0.09% | 3,813,800 | 6833億1468万 | +0.55% | 6.53 | 1.26 |
| 11/26 | 1,087 | 1,098 | 1,081 | 1,098 | +0.64% | 4,215,100 | 6839億3758万 | +0.83% | 6.53 | 1.26 |
| 11/25 | 1,088 | 1,092 | 1,081 | 1,091 | +0.93% | 3,203,900 | 6795億7732万 | +0.46% | 6.49 | 1.26 |
| 11/22 | 1,087 | 1,097 | 1,076 | 1,081 | -0.28% | 4,605,600 | 6733億4838万 | -0.28% | 6.43 | 1.25 |
| 11/21 | 1,076 | 1,088 | 1,076 | 1,084 | +0.09% | 3,347,500 | 6752億1706万 | +0.18% | 6.45 | 1.25 |
| 11/20 | 1,090 | 1,096 | 1,075 | 1,083 | -0.82% | 2,523,400 | 6745億9417万 | +0.28% | 6.44 | 1.25 |
| 11/19 | 1,102 | 1,104 | 1,089 | 1,092 | -0.91% | 2,238,200 | 6802億21万 | +1.3% | 6.5 | 1.26 |
| 11/18 | 1,111 | 1,116 | 1,100 | 1,102 | -0.45% | 2,821,200 | 6864億2915万 | +2.42% | 6.56 | 1.27 |
| 11/15 | 1,115 | 1,118 | 1,104 | 1,107 | +0.27% | 3,712,300 | 6895億4362万 | +3.17% | 6.59 | 1.28 |
| 11/14 | 1,114 | 1,118 | 1,100 | 1,104 | +0.18% | 3,148,500 | 6876億7494万 | +3.18% | 6.57 | 1.27 |
| 11/13 | 1,090 | 1,111 | 1,084 | 1,102 | +1.94% | 4,008,600 | 6864億2915万 | +3.38% | 6.56 | 1.27 |
| 11/12 | 1,074 | 1,086 | 1,065 | 1,081 | +0.84% | 2,779,400 | 6733億4838万 | +1.69% | 6.43 | 1.25 |
| 11/11 | 1,085 | 1,085 | 1,063 | 1,072 | +0.37% | 2,590,100 | 6677億4234万 | +0.94% | 6.38 | 1.23 |
| 11/08 | 1,090 | 1,094 | 1,061 | 1,068 | -2.82% | 5,258,100 | 6652億5076万 | +0.66% | 6.35 | 1.23 |
| 11/07 | 1,111 | 1,129 | 1,092 | 1,099 | -1.35% | 7,231,700 | 6845億6047万 | +3.58% | 6.54 | 1.27 |
| 11/06 | 1,140 | 1,156 | 1,104 | 1,114 | +0.63% | 12,589,800 | 6939億388万 | +5.09% | 6.63 | 1.28 |
| 11/05 | 1,102 | 1,129 | 1,096 | 1,107 | -3.99% | 7,880,000 | 6895億4362万 | +4.53% | 6.59 | 1.28 |
| 11/01 | 1,102 | 1,177 | 1,061 | 1,153 | +5.01% | 17,841,400 | 7181億9675万 | +8.88% | 6.86 | 1.33 |
| 10/31 | 1,134 | 1,138 | 1,094 | 1,098 | -3.94% | 6,468,400 | 6839億3758万 | +3.88% | 6.53 | 1.26 |
| 10/30 | 1,168 | 1,185 | 1,135 | 1,143 | +0.44% | 13,375,500 | 7119億6781万 | +8.24% | 6.8 | 1.32 |
| 10/29 | 1,082 | 1,145 | 1,066 | 1,138 | +5.47% | 10,815,100 | 7088億5334万 | +7.97% | 6.77 | 1.31 |
| 10/28 | 1,066 | 1,087 | 1,057 | 1,079 | +4.15% | 6,804,200 | 6721億259万 | +2.66% | 6.42 | 1.24 |
| 10/25 | 1,084 | 1,097 | 1,034 | 1,036 | +1.17% | 11,843,300 | 6453億1815万 | -1.43% | 6.16 | 1.19 |
| 10/24 | 1,020 | 1,028 | 1,015 | 1,024 | +0.1% | 2,445,200 | 6378億4342万 | -2.48% | 6.09 | 1.18 |
| 10/23 | 1,041 | 1,043 | 1,020 | 1,023 | -1.06% | 3,145,400 | 6372億2053万 | -2.57% | 6.09 | 1.18 |
| 10/22 | 1,038 | 1,042 | 1,031 | 1,034 | -0.19% | 1,736,200 | 6440億7236万 | -1.43% | 6.15 | 1.19 |
| 10/21 | 1,036 | 1,044 | 1,030 | 1,036 | +0.1% | 1,930,400 | 6453億1815万 | -1.24% | 6.16 | 1.19 |
| 10/18 | 1,035 | 1,038 | 1,028 | 1,035 | -0.29% | 1,791,900 | 6446億9526万 | -1.62% | 6.16 | 1.19 |
| 10/17 | 1,044 | 1,048 | 1,031 | 1,038 | +0.68% | 2,470,200 | 6465億6394万 | -1.42% | 6.18 | 1.2 |
| 10/16 | 1,037 | 1,038 | 1,028 | 1,031 | -0.96% | 1,658,500 | 6422億368万 | -2.18% | 6.13 | 1.19 |
| 10/15 | 1,041 | 1,052 | 1,037 | 1,041 | +0.77% | 3,669,700 | 6484億3262万 | -1.33% | 6.19 | 1.2 |
| 10/11 | 1,040 | 1,044 | 1,028 | 1,033 | +0.98% | 4,308,000 | 6434億4947万 | -2.18% | 6.15 | 1.19 |
| 10/10 | 1,031 | 1,031 | 1,013 | 1,023 | -0.68% | 3,860,200 | 6372億2053万 | -3.31% | 6.09 | 1.18 |
| 10/09 | 1,006 | 1,039 | 1,005 | 1,030 | +1.18% | 2,976,200 | 6415億8079万 | -2.83% | 6.13 | 1.19 |
| 10/08 | 1,006 | 1,026 | 1,000 | 1,018 | -0.39% | 3,290,700 | 6341億606万 | -3.87% | 6.06 | 1.17 |
| 10/07 | 1,056 | 1,057 | 1,020 | 1,022 | -2.48% | 2,597,200 | 6365億9764万 | -3.49% | 6.08 | 1.18 |
| 10/04 | 1,047 | 1,060 | 1,027 | 1,048 | -0.29% | 2,420,000 | 6527億9288万 | -1.23% | 6.23 | 1.21 |
| 10/03 | 1,055 | 1,066 | 1,050 | 1,051 | -1.41% | 2,309,800 | 6546億6156万 | -0.94% | 6.25 | 1.21 |
| 10/02 | 1,081 | 1,094 | 1,058 | 1,066 | -0.84% | 3,446,900 | 6640億497万 | +0.38% | 6.34 | 1.23 |
| 10/01 | 1,095 | 1,100 | 1,075 | 1,075 | -0.83% | 2,932,700 | 6696億1102万 | +1.03% | 6.4 | 1.24 |
| 09/30 | 1,091 | 1,094 | 1,072 | 1,084 | -2.43% | 2,862,200 | 6752億1706万 | +1.78% | 6.45 | 1.25 |
| 09/27 | 1,121 | 1,129 | 1,106 | 1,111 | +0.18% | 3,574,000 | 6920億3520万 | +4.32% | 6.61 | 1.28 |
| 09/26 | 1,080 | 1,109 | 1,071 | 1,109 | +2.4% | 3,788,600 | 6907億8941万 | +4.13% | 6.6 | 1.28 |
| 09/25 | 1,085 | 1,085 | 1,060 | 1,083 | +0.56% | 2,846,300 | 6745億9417万 | +1.59% | 6.44 | 1.25 |
| 09/24 | 1,066 | 1,081 | 1,058 | 1,077 | +0.09% | 2,613,800 | 6708億5680万 | +0.65% | 6.41 | 1.24 |
| 09/20 | 1,078 | 1,099 | 1,066 | 1,076 | +1.22% | 5,276,700 | 6702億3391万 | +0.09% | 6.4 | 1.24 |
| 09/19 | 1,042 | 1,063 | 1,035 | 1,063 | +3.51% | 5,578,800 | 6621億3629万 | -1.57% | 6.32 | 1.22 |
| 09/18 | 1,016 | 1,033 | 1,011 | 1,027 | +2.09% | 4,524,000 | 6397億1211万 | -5.61% | 6.11 | 1.18 |
| 09/17 | 1,012 | 1,020 | 1,006 | 1,006 | 0% | 4,389,000 | 6266億3133万 | -8.13% | 5.98 | 1.16 |
| 09/13 | 1,028 | 1,044 | 997 | 1,006 | -2.14% | 12,261,700 | 6266億3133万 | -8.79% | 5.98 | 1.16 |
| 09/12 | 1,066 | 1,068 | 1,026 | 1,028 | -8.05% | 13,834,300 | 6403億3500万 | -7.55% | 6.12 | 1.18 |
| 09/11 | 1,084 | 1,142 | 1,084 | 1,118 | +4.19% | 7,120,600 | 6963億9546万 | -0.18% | 6.65 | 1.29 |
| 09/10 | 1,062 | 1,074 | 1,057 | 1,073 | +0.94% | 3,430,400 | 6683億6523万 | -4.71% | 6.38 | 1.24 |
| 09/09 | 1,081 | 1,084 | 1,054 | 1,063 | +1.43% | 3,338,900 | 6621億3629万 | -6.43% | 6.32 | 1.22 |
| 09/06 | 1,070 | 1,079 | 1,035 | 1,048 | -1.13% | 3,679,500 | 6527億9288万 | -8.55% | 6.23 | 1.21 |
| 09/05 | 1,090 | 1,092 | 1,054 | 1,060 | -1.3% | 4,043,800 | 6602億6761万 | -8.38% | 6.31 | 1.22 |
| 09/04 | 1,064 | 1,076 | 1,046 | 1,074 | -0.28% | 3,854,400 | 6689億8812万 | -7.97% | 6.39 | 1.24 |
| 09/03 | 1,025 | 1,096 | 1,024 | 1,077 | +7.7% | 6,647,500 | 6708億5680万 | -8.34% | 6.41 | 1.24 |
| 09/02 | 1,035 | 1,038 | 1,000 | 1,000 | -3.38% | 4,580,100 | 6228億9397万 | -15.68% | 5.95 | 1.15 |
| 08/30 | 1,072 | 1,083 | 1,030 | 1,035 | -2.27% | 5,907,000 | 6446億9526万 | -13.68% | 6.16 | 1.19 |
| 08/29 | 1,049 | 1,075 | 1,049 | 1,059 | +0.95% | 4,010,800 | 6596億4471万 | -12.98% | 6.3 | 1.22 |
| 08/28 | 1,050 | 1,056 | 1,042 | 1,049 | -3.76% | 4,170,000 | 6534億1577万 | -15.06% | 6.24 | 1.21 |
| 08/27 | 1,083 | 1,109 | 1,080 | 1,090 | -0.91% | 3,255,600 | 6789億5443万 | -13.15% | 6.48 | 1.26 |
| 08/26 | 1,113 | 1,120 | 1,099 | 1,100 | -1.17% | 3,282,700 | 6851億8337万 | -13.73% | 6.54 | 1.27 |
| 08/23 | 1,103 | 1,138 | 1,101 | 1,113 | +2.58% | 4,384,200 | 6932億8099万 | -14.19% | 6.62 | 1.28 |
| 08/22 | 1,090 | 1,107 | 1,070 | 1,085 | -1.27% | 4,661,500 | 6758億3996万 | -17.55% | 6.45 | 1.25 |
| 08/21 | 1,120 | 1,120 | 1,065 | 1,099 | -3.51% | 7,816,300 | 6790億6547万 | -17.74% | 6.49 | 1.26 |
| 08/20 | 1,172 | 1,180 | 1,137 | 1,139 | -3.64% | 4,009,500 | 7037億8123万 | -16% | 6.72 | 1.3 |
| 08/19 | 1,196 | 1,203 | 1,172 | 1,182 | -1.17% | 2,937,100 | 7303億5067万 | -13.6% | 6.98 | 1.35 |
| 08/16 | 1,195 | 1,206 | 1,185 | 1,196 | -1.56% | 4,263,200 | 7390億119万 | -13.33% | 7.06 | 1.37 |
| 08/15 | 1,229 | 1,232 | 1,209 | 1,215 | -2.88% | 3,582,100 | 7507億4117万 | -12.65% | 7.17 | 1.39 |
| 08/14 | 1,222 | 1,251 | 1,212 | 1,251 | +3.65% | 4,198,800 | 7729億8536万 | -10.64% | 7.39 | 1.43 |
| 08/13 | 1,210 | 1,233 | 1,196 | 1,207 | +0.75% | 4,289,400 | 7457億9802万 | -14.4% | 7.13 | 1.38 |
| 08/12 | 1,212 | 1,225 | 1,197 | 1,198 | -2.6% | 3,920,400 | 7402億3698万 | -15.63% | 7.07 | 1.37 |
| 08/09 | 1,245 | 1,258 | 1,222 | 1,230 | -0.97% | 3,656,600 | 7600億958万 | -14.11% | 7.26 | 1.41 |
| 08/08 | 1,258 | 1,294 | 1,232 | 1,242 | -1.58% | 4,640,900 | 7674億2431万 | -13.81% | 7.33 | 1.42 |
| 08/07 | 1,298 | 1,299 | 1,262 | 1,262 | -4.54% | 6,384,500 | 7797億8219万 | -12.97% | 7.45 | 1.44 |
| 08/06 | 1,300 | 1,323 | 1,298 | 1,322 | +1.07% | 3,445,300 | 8168億5583万 | -9.45% | 7.8 | 1.51 |
| 08/05 | 1,331 | 1,334 | 1,297 | 1,308 | -1.65% | 3,579,000 | 8082億531万 | -10.53% | 7.72 | 1.5 |
| 08/02 | 1,341 | 1,344 | 1,308 | 1,330 | +2.15% | 4,315,900 | 8217億9898万 | -9.15% | 7.85 | 1.52 |
| 08/01 | 1,283 | 1,308 | 1,280 | 1,302 | +0.62% | 5,772,400 | 8044億9795万 | -11.07% | 7.69 | 1.49 |
| 08/01 | 株式併合 10→1 |
| 07/31 | 1,315 | 1,348 | 1,293 | 1,294 | -4.08% | 6,593,400 | 7995億5480万 | -11.55% | 7.64 | 1.48 |
| 07/30 | 1,320 | 1,404 | 1,310 | 1,349 | +1.89% | 9,563,600 | 8335億3897万 | -7.98% | 7.96 | 1.54 |
| 07/29 | 1,405 | 1,418 | 1,275 | 1,324 | -9.93% | 12,153,300 | 8180億9162万 | -9.81% | 7.82 | 1.51 |
| 07/26 | 1,480 | 1,510 | 1,460 | 1,470 | -3.92% | 8,838,500 | 9083億414万 | -0.07% | 8.68 | 1.68 |
| 07/25 | 1,530 | 1,540 | 1,500 | 1,530 | -0.65% | 7,597,700 | 9453億7778万 | +4.15% | 9.03 | 1.75 |
