株価チャート
2013/08/05~2013/12/30
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 | 765 | 769 | 765 | 767 | +0.26% | 6,100 | 27億6319万 | -4.84% | 9.04 | 0.74 |
12/27 | 771 | 771 | 765 | 765 | -0.65% | 6,800 | 27億5598万 | -5.2% | 9.02 | 0.74 |
12/26 | 754 | 779 | 754 | 770 | -5.06% | 20,800 | 27億7400万 | -4.7% | 9.07 | 0.75 |
12/25 | 815 | 820 | 810 | 811 | +0.12% | 12,200 | 29億2170万 | +0.12% | 9.56 | 0.79 |
12/24 | 810 | 813 | 807 | 810 | -0.12% | 10,000 | 29億1810万 | +0.12% | 9.55 | 0.79 |
12/20 | 811 | 812 | 800 | 811 | -0.12% | 12,200 | 29億2170万 | +0.25% | 9.56 | 0.79 |
12/19 | 817 | 817 | 812 | 812 | -0.73% | 6,700 | 29億2531万 | +0.37% | 9.57 | 0.79 |
12/18 | 818 | 820 | 815 | 818 | -0.12% | 4,900 | 29億4692万 | +1.11% | 9.64 | 0.79 |
12/17 | 819 | 819 | 816 | 819 | -0.12% | 4,600 | 29億5052万 | +1.36% | 9.65 | 0.79 |
12/16 | 820 | 820 | 815 | 820 | 0% | 5,000 | 29億5413万 | +1.49% | 9.66 | 0.8 |
12/13 | 819 | 821 | 818 | 820 | +0.24% | 2,300 | 29億5413万 | +1.36% | 9.66 | 0.8 |
12/12 | 818 | 819 | 816 | 818 | +0.12% | 1,800 | 29億4692万 | +1.11% | 9.64 | 0.79 |
12/11 | 818 | 819 | 816 | 817 | -0.37% | 2,900 | 29億4332万 | +0.86% | 9.63 | 0.79 |
12/10 | 819 | 820 | 815 | 820 | +0.12% | 6,300 | 29億5413万 | +1.11% | 9.66 | 0.8 |
12/09 | 818 | 819 | 815 | 819 | +0.86% | 4,300 | 29億5052万 | +0.86% | 9.65 | 0.79 |
12/06 | 813 | 816 | 811 | 812 | -0.12% | 5,400 | 29億2531万 | -0.25% | 9.57 | 0.79 |
12/05 | 810 | 814 | 810 | 813 | +0.12% | 5,800 | 29億2891万 | -0.85% | 9.58 | 0.79 |
12/04 | 807 | 813 | 807 | 812 | +0.37% | 9,700 | 29億2531万 | -0.85% | 9.57 | 0.79 |
12/03 | 806 | 811 | 805 | 809 | +0.5% | 8,400 | 29億1450万 | -1.22% | 9.53 | 0.79 |
12/02 | 803 | 805 | 803 | 805 | +0.5% | 6,500 | 29億9万 | -1.71% | 9.49 | 0.78 |
11/29 | 797 | 801 | 796 | 801 | +0.5% | 3,500 | 28億8568万 | -2.08% | 9.44 | 0.78 |
11/28 | 800 | 801 | 796 | 797 | -0.25% | 5,500 | 28億7127万 | -2.57% | 9.39 | 0.77 |
11/27 | 796 | 800 | 794 | 799 | +0.38% | 8,100 | 28億7847万 | -2.2% | 9.42 | 0.78 |
11/26 | 800 | 800 | 795 | 796 | -0.25% | 6,800 | 28億6766万 | -2.57% | 9.38 | 0.77 |
11/25 | 798 | 802 | 798 | 798 | -0.13% | 5,700 | 28億7487万 | -2.21% | 9.4 | 0.77 |
11/22 | 802 | 803 | 799 | 799 | -0.37% | 10,100 | 28億7847万 | -1.84% | 9.42 | 0.78 |
11/21 | 805 | 806 | 802 | 802 | -0.25% | 7,200 | 28億8928万 | -1.23% | 9.45 | 0.78 |
11/20 | 804 | 807 | 804 | 804 | 0% | 5,100 | 28億9649万 | -0.86% | 9.47 | 0.78 |
11/19 | 805 | 807 | 804 | 804 | -0.25% | 4,500 | 28億9649万 | -0.62% | 9.47 | 0.78 |
11/18 | 811 | 811 | 803 | 806 | -0.49% | 8,500 | 29億369万 | -0.12% | 9.5 | 0.78 |
11/15 | 804 | 810 | 803 | 810 | +0.87% | 9,300 | 29億1810万 | +0.62% | 9.55 | 0.79 |
11/14 | 802 | 819 | 801 | 803 | +0.12% | 22,800 | 28億9288万 | +0.12% | 9.46 | 0.78 |
11/13 | 800 | 807 | 797 | 802 | -2.79% | 54,300 | 28億8928万 | +0.12% | 9.45 | 0.78 |
11/12 | 825 | 839 | 825 | 825 | 0% | 2,600 | 29億7214万 | +3.13% | 9.72 | 0.8 |
11/11 | 833 | 837 | 825 | 825 | -0.96% | 2,200 | 29億7214万 | +3.51% | 9.72 | 0.8 |
11/08 | 838 | 850 | 831 | 833 | +0.6% | 2,300 | 30億96万 | +4.78% | 9.82 | 0.81 |
11/07 | 849 | 853 | 828 | 828 | -1.78% | 5,200 | 29億8295万 | +4.55% | 9.76 | 0.8 |
11/06 | 850 | 853 | 838 | 843 | -1.98% | 5,200 | 30億3699万 | +6.71% | 9.93 | 0.82 |
11/05 | 898 | 909 | 840 | 860 | 0% | 9,500 | 30億9823万 | +9.41% | 10.13 | 0.83 |
11/01 | 1,032 | 1,107 | 853 | 860 | -10.14% | 90,100 | 30億9823万 | +10.12% | 10.13 | 0.83 |
10/31 | 810 | 957 | 807 | 957 | +18.59% | 32,600 | 34億4768万 | +23.17% | 11.28 | 0.93 |
10/30 | 793 | 807 | 793 | 807 | 0% | 700 | 29億729万 | +5.08% | 9.51 | 0.78 |
10/29 | 800 | 807 | 800 | 807 | +0.88% | 1,400 | 29億729万 | +5.35% | 9.51 | 0.78 |
10/28 | 790 | 800 | 773 | 800 | +1.27% | 3,600 | 28億8208万 | +4.85% | 9.43 | 0.78 |
10/25 | 790 | 790 | 789 | 790 | 0% | 600 | 28億4605万 | +3.81% | 9.31 | 0.77 |
10/24 | 779 | 790 | 779 | 790 | +0.77% | 700 | 28億4605万 | +4.22% | 9.31 | 0.77 |
10/23 | 781 | 784 | 780 | 784 | -0.13% | 400 | 28億2443万 | +3.98% | 9.24 | 0.76 |
10/22 | 777 | 785 | 770 | 785 | +1.55% | 2,000 | 28億2804万 | +4.53% | 9.25 | 0.76 |
10/21 | 762 | 773 | 762 | 773 | +1.98% | 1,500 | 27億8480万 | +3.48% | 9.11 | 0.75 |
10/18 | 760 | 760 | 758 | 758 | +1.07% | 400 | 27億3077万 | +1.88% | 8.93 | 0.74 |
10/17 | 760 | 760 | 750 | 750 | -1.32% | 2,100 | 27億195万 | +1.08% | 8.84 | 0.73 |
10/16 | 760 | 764 | 760 | 760 | +0.93% | 800 | 27億3797万 | +2.84% | 8.96 | 0.74 |
10/15 | 777 | 777 | 753 | 753 | -0.92% | 800 | 27億1275万 | +2.45% | 8.87 | 0.73 |
10/11 | 760 | 760 | 760 | 760 | -0.65% | 100 | 27億3797万 | +3.83% | 8.96 | 0.74 |
10/10 | 737 | 765 | 737 | 765 | +3.1% | 400 | 27億5598万 | +4.94% | 9.02 | 0.74 |
10/09 | 750 | 750 | 720 | 742 | -2.88% | 1,100 | 26億7312万 | +2.34% | 8.74 | 0.72 |
10/08 | 755 | 764 | 720 | 764 | -0.78% | 3,800 | 27億5238万 | +5.82% | 9 | 0.74 |
10/07 | 782 | 790 | 760 | 770 | +0.39% | 2,100 | 27億7400万 | +7.39% | 9.07 | 0.75 |
10/04 | 770 | 782 | 767 | 767 | 0% | 1,900 | 27億6319万 | +7.57% | 9.04 | 0.74 |
10/03 | 767 | 767 | 767 | 767 | 0% | 200 | 27億6319万 | +8.18% | 9.04 | 0.74 |
10/02 | 760 | 767 | 760 | 767 | +1.05% | 1,400 | 27億6319万 | +8.79% | 9.04 | 0.74 |
10/01 | 750 | 760 | 742 | 759 | +1.47% | 4,100 | 27億3437万 | +8.12% | 8.94 | 0.74 |
09/30 | 749 | 749 | 748 | 748 | +1.08% | 200 | 26億9474万 | +6.86% | 8.81 | 0.73 |
09/27 | 749 | 749 | 736 | 740 | -1.33% | 1,700 | 26億6592万 | +6.17% | 8.72 | 0.72 |
09/26 | 750 | 750 | 750 | 750 | 0% | 200 | 27億195万 | +7.76% | 8.84 | 0.73 |
09/25 | 750 | 750 | 740 | 750 | 0% | 3,200 | 27億195万 | +8.07% | 8.84 | 0.73 |
09/24 | 736 | 750 | 736 | 750 | +1.9% | 800 | 27億195万 | +8.54% | 8.84 | 0.73 |
09/20 | 750 | 750 | 720 | 736 | -1.87% | 1,100 | 26億5151万 | +6.98% | 8.67 | 0.71 |
09/19 | 723 | 750 | 723 | 750 | +3.73% | 4,700 | 27億195万 | +9.33% | 8.84 | 0.73 |
09/18 | 711 | 723 | 711 | 723 | +5.55% | 4,000 | 26億467万 | +6.01% | 8.52 | 0.7 |
09/17 | 708 | 715 | 685 | 685 | -2.14% | 3,400 | 24億6778万 | +0.74% | 8.07 | 0.66 |
09/13 | 695 | 700 | 694 | 700 | 0% | 1,400 | 25億2182万 | +3.09% | 8.25 | 0.68 |
09/12 | 698 | 700 | 698 | 700 | +1.16% | 1,200 | 25億2182万 | +3.24% | 8.25 | 0.68 |
09/11 | 691 | 692 | 691 | 692 | +0.14% | 500 | 24億9299万 | +2.37% | 8.15 | 0.67 |
09/10 | 691 | 691 | 680 | 691 | +0.14% | 500 | 24億8939万 | +2.22% | 8.14 | 0.67 |
09/09 | 670 | 690 | 670 | 690 | +3.76% | 1,200 | 24億8579万 | +2.22% | 8.13 | 0.67 |
09/05 | 670 | 675 | 665 | 665 | -0.75% | 300 | 23億9572万 | -1.19% | 7.84 | 0.65 |
09/04 | 684 | 684 | 670 | 670 | -1.47% | 600 | 24億1374万 | -0.59% | 7.9 | 0.65 |
09/03 | 670 | 680 | 670 | 680 | +2.1% | 500 | 24億4976万 | +1.04% | 8.01 | 0.66 |
09/02 | 678 | 678 | 666 | 666 | +0.91% | 800 | 23億9933万 | -0.75% | 7.85 | 0.65 |
08/30 | 660 | 660 | 659 | 660 | 0% | 1,000 | 23億7771万 | -1.35% | 7.78 | 0.64 |
08/29 | 660 | 660 | 660 | 660 | -0.45% | 300 | 23億7771万 | -1.2% | 7.78 | 0.64 |
08/28 | 670 | 670 | 663 | 663 | -1.19% | 1,300 | 23億8852万 | -0.6% | 7.81 | 0.64 |
08/27 | 687 | 687 | 671 | 671 | +0.15% | 300 | 24億1734万 | +0.9% | 7.91 | 0.65 |
08/26 | 689 | 689 | 670 | 670 | -3.04% | 1,200 | 24億1374万 | +1.06% | 7.9 | 0.65 |
08/23 | 692 | 702 | 691 | 691 | 0% | 1,000 | 24億8939万 | +4.7% | 8.14 | 0.67 |
08/22 | 692 | 692 | 691 | 691 | -0.14% | 200 | 24億8939万 | +5.18% | 8.14 | 0.67 |
08/21 | 693 | 693 | 692 | 692 | -2.26% | 1,300 | 24億9299万 | +5.81% | 8.15 | 0.67 |
08/20 | 696 | 708 | 696 | 708 | +1.72% | 700 | 25億5064万 | +8.92% | 8.34 | 0.69 |
08/19 | 700 | 700 | 686 | 696 | +2.35% | 1,600 | 25億740万 | +7.74% | 8.2 | 0.68 |
08/16 | 680 | 680 | 680 | 680 | 0% | 200 | 24億4976万 | +5.92% | 8.01 | 0.66 |
08/15 | 673 | 680 | 670 | 680 | +1.49% | 600 | 24億4976万 | +6.42% | 8.01 | 0.66 |
08/14 | 670 | 670 | 670 | 670 | +0.9% | 800 | 24億1374万 | +5.35% | 7.9 | 0.65 |
08/13 | 663 | 664 | 663 | 664 | -0.75% | 200 | 23億9212万 | +4.73% | 7.82 | 0.64 |
08/12 | 669 | 669 | 669 | 669 | +0.9% | 200 | 24億1013万 | +5.85% | 7.88 | 0.65 |
08/09 | 664 | 664 | 663 | 663 | -0.15% | 300 | 23億8852万 | +5.24% | 7.81 | 0.64 |
08/08 | 674 | 678 | 664 | 664 | +0.61% | 500 | 23億9212万 | +5.73% | 7.82 | 0.64 |
08/07 | 675 | 675 | 660 | 660 | -4.35% | 1,700 | 23億7771万 | +5.43% | 7.78 | 0.64 |
08/06 | 690 | 690 | 685 | 690 | +5.34% | 1,300 | 24億8579万 | +10.58% | 8.13 | 0.67 |
08/05 | 655 | 655 | 655 | 655 | 0% | 200 | 23億5970万 | +5.65% | 7.72 | 0.64 |