株価チャート
2013/07/09～2013/12/02
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 |
| 12/02 | 168 | 169 | 168 | 168 | 0% | 131,000 | 161億3419万 | -6.15% | 24.23 | 0.87 |
| 11/29 | 168 | 169 | 167 | 168 | 0% | 240,000 | 161億3419万 | -6.67% | 24.23 | 0.87 |
| 11/28 | 169 | 169 | 167 | 168 | 0% | 195,000 | 161億3419万 | -7.18% | 24.23 | 0.87 |
| 11/27 | 169 | 170 | 167 | 168 | -1.18% | 293,000 | 161億3419万 | -7.69% | 24.23 | 0.87 |
| 11/26 | 171 | 171 | 168 | 170 | -0.58% | 413,000 | 163億2626万 | -7.1% | 24.52 | 0.88 |
| 11/25 | 172 | 172 | 171 | 171 | 0% | 113,000 | 164億2230万 | -7.07% | 24.66 | 0.89 |
| 11/22 | 173 | 173 | 171 | 171 | 0% | 160,000 | 164億2230万 | -7.07% | 24.66 | 0.89 |
| 11/21 | 174 | 174 | 171 | 171 | -1.72% | 157,000 | 164億2230万 | -7.57% | 24.66 | 0.89 |
| 11/20 | 171 | 176 | 170 | 174 | +2.35% | 592,000 | 167億1041万 | -5.95% | 25.09 | 0.9 |
| 11/19 | 172 | 172 | 170 | 170 | -1.16% | 200,000 | 163億2626万 | -8.6% | 24.52 | 0.88 |
| 11/18 | 173 | 174 | 171 | 172 | 0% | 386,000 | 165億1833万 | -7.53% | 24.81 | 0.89 |
| 11/15 | 172 | 174 | 171 | 172 | +1.18% | 652,000 | 165億1833万 | -8.02% | 24.81 | 0.89 |
| 11/14 | 165 | 174 | 164 | 170 | -12.82% | 2,181,000 | 163億2626万 | -9.09% | 24.52 | 0.88 |
| 11/13 | 196 | 198 | 195 | 195 | -1.52% | 296,000 | 187億2718万 | +4.28% | 28.12 | 1.01 |
| 11/12 | 193 | 198 | 191 | 198 | +3.66% | 281,000 | 190億1529万 | +5.88% | 28.56 | 1.03 |
| 11/11 | 188 | 192 | 187 | 191 | +3.24% | 174,000 | 183億4303万 | +2.69% | 27.55 | 0.99 |
| 11/08 | 182 | 187 | 182 | 185 | -1.07% | 124,000 | 177億6681万 | 0% | 26.68 | 0.96 |
| 11/07 | 186 | 188 | 186 | 187 | +1.08% | 49,000 | 179億5889万 | +1.08% | 26.97 | 0.97 |
| 11/06 | 182 | 187 | 181 | 185 | +1.65% | 64,000 | 177億6681万 | 0% | 26.68 | 0.96 |
| 11/05 | 183 | 183 | 180 | 182 | 0% | 84,000 | 174億7870万 | -1.62% | 26.25 | 0.94 |
| 11/01 | 188 | 188 | 176 | 182 | -3.19% | 228,000 | 174億7870万 | -2.15% | 26.25 | 0.94 |
| 10/31 | 192 | 193 | 187 | 188 | -2.59% | 96,000 | 180億5492万 | +1.08% | 27.11 | 0.98 |
| 10/30 | 193 | 195 | 192 | 193 | +0.52% | 201,000 | 185億3511万 | +3.76% | 27.83 | 1 |
| 10/29 | 193 | 194 | 189 | 192 | -1.03% | 157,000 | 184億3907万 | +3.23% | 27.69 | 1 |
| 10/28 | 198 | 200 | 194 | 194 | -0.51% | 316,000 | 186億3114万 | +4.3% | 27.98 | 1.01 |
| 10/25 | 191 | 204 | 188 | 195 | +2.09% | 1,093,000 | 187億2718万 | +4.84% | 28.12 | 1.01 |
| 10/24 | 186 | 191 | 184 | 191 | +3.24% | 126,000 | 183億4303万 | +2.69% | 27.55 | 0.99 |
| 10/23 | 189 | 189 | 184 | 185 | -2.12% | 109,000 | 177億6681万 | -0.54% | 26.68 | 0.96 |
| 10/22 | 187 | 190 | 186 | 189 | +2.16% | 67,000 | 181億5096万 | +1.61% | 27.26 | 0.98 |
| 10/21 | 183 | 194 | 182 | 185 | +1.09% | 123,000 | 177億6681万 | 0% | 26.68 | 0.96 |
| 10/18 | 187 | 187 | 183 | 183 | -1.61% | 76,000 | 175億7474万 | -0.54% | 26.39 | 0.95 |
| 10/17 | 186 | 187 | 185 | 186 | +1.09% | 73,000 | 178億6285万 | +1.09% | 26.82 | 0.96 |
| 10/16 | 184 | 186 | 182 | 184 | -1.6% | 60,000 | 176億7078万 | +0.55% | 26.54 | 0.95 |
| 10/15 | 190 | 194 | 185 | 187 | -0.53% | 97,000 | 179億5889万 | +2.75% | 26.97 | 0.97 |
| 10/11 | 184 | 188 | 183 | 188 | +3.87% | 211,000 | 180億5492万 | +3.87% | 27.11 | 0.98 |
| 10/10 | 182 | 182 | 179 | 181 | -0.55% | 59,000 | 173億8267万 | +0.56% | 26.1 | 0.94 |
| 10/09 | 174 | 182 | 171 | 182 | +4.6% | 128,000 | 174億7870万 | +1.68% | 26.25 | 0.94 |
| 10/08 | 172 | 177 | 170 | 174 | -1.14% | 131,000 | 167億1041万 | -2.25% | 25.09 | 0.9 |
| 10/07 | 179 | 181 | 173 | 176 | -1.68% | 149,000 | 169億248万 | -0.56% | 25.38 | 0.91 |
| 10/04 | 183 | 183 | 178 | 179 | -1.65% | 89,000 | 171億9059万 | +1.7% | 25.82 | 0.93 |
| 10/03 | 181 | 186 | 175 | 182 | 0% | 288,000 | 174億7870万 | +4% | 26.25 | 0.94 |
| 10/02 | 188 | 189 | 181 | 182 | -2.67% | 224,000 | 174億7870万 | +4.6% | 26.25 | 0.94 |
| 10/01 | 190 | 192 | 187 | 187 | -0.53% | 90,000 | 179億5889万 | +8.09% | 26.97 | 0.97 |
| 09/30 | 186 | 190 | 185 | 188 | -1.05% | 124,000 | 180億5492万 | +9.3% | 27.11 | 0.98 |
| 09/27 | 194 | 194 | 189 | 190 | -1.04% | 97,000 | 182億4700万 | +11.11% | 27.4 | 0.99 |
| 09/26 | 189 | 193 | 186 | 192 | +2.13% | 177,000 | 184億3907万 | +13.61% | 27.69 | 1 |
| 09/25 | 189 | 190 | 186 | 188 | +0.53% | 222,000 | 180億5492万 | +11.9% | 27.11 | 0.98 |
| 09/24 | 184 | 188 | 184 | 187 | -2.09% | 326,000 | 179億5889万 | +11.98% | 26.97 | 0.97 |
| 09/20 | 194 | 194 | 189 | 191 | -1.55% | 190,000 | 183億4303万 | +15.06% | 27.55 | 0.99 |
| 09/19 | 194 | 195 | 191 | 194 | +0.52% | 276,000 | 186億3114万 | +17.58% | 27.98 | 1.01 |
| 09/18 | 192 | 201 | 192 | 193 | -1.03% | 879,000 | 185億3511万 | +18.4% | 27.83 | 1 |
| 09/17 | 182 | 198 | 182 | 195 | +10.17% | 1,597,000 | 187億2718万 | +20.37% | 28.12 | 1.01 |
| 09/13 | 172 | 177 | 170 | 177 | +1.72% | 342,000 | 169億9852万 | +9.94% | 25.53 | 0.92 |
| 09/12 | 166 | 178 | 166 | 174 | +5.45% | 702,000 | 167億1041万 | +8.75% | 25.09 | 0.9 |
| 09/11 | 166 | 168 | 163 | 165 | -0.6% | 106,000 | 158億4608万 | +3.13% | 23.8 | 0.86 |
| 09/10 | 164 | 169 | 163 | 166 | +1.22% | 226,000 | 159億4211万 | +4.4% | 23.94 | 0.86 |
| 09/09 | 163 | 165 | 163 | 164 | +0.61% | 145,000 | 157億5004万 | +3.14% | 23.65 | 0.85 |
| 09/06 | 162 | 164 | 161 | 163 | -0.61% | 133,000 | 156億5400万 | +2.52% | 23.51 | 0.85 |
| 09/05 | 165 | 165 | 160 | 164 | -0.61% | 130,000 | 157億5004万 | +3.14% | 23.65 | 0.85 |
| 09/04 | 159 | 166 | 158 | 165 | +4.43% | 294,000 | 158億4608万 | +4.43% | 23.8 | 0.86 |
| 09/03 | 158 | 158 | 156 | 158 | +2.6% | 56,000 | 151億7382万 | 0% | 22.79 | 0.82 |
| 09/02 | 154 | 155 | 153 | 154 | +0.65% | 103,000 | 147億8967万 | -2.53% | 22.21 | 0.8 |
| 08/30 | 157 | 157 | 153 | 153 | -3.16% | 116,000 | 146億9363万 | -3.16% | 22.07 | 0.79 |
| 08/29 | 159 | 171 | 156 | 158 | +2.6% | 709,000 | 151億7382万 | 0% | 22.79 | 0.82 |
| 08/28 | 154 | 155 | 153 | 154 | -1.91% | 64,000 | 147億8967万 | -2.53% | 22.21 | 0.8 |
| 08/27 | 153 | 157 | 152 | 157 | +1.29% | 112,000 | 150億7778万 | -1.26% | 22.64 | 0.81 |
| 08/26 | 156 | 156 | 154 | 155 | 0% | 84,000 | 148億8571万 | -3.13% | 22.35 | 0.8 |
| 08/23 | 155 | 155 | 153 | 155 | +1.97% | 66,000 | 148億8571万 | -2.52% | 22.35 | 0.8 |
| 08/22 | 154 | 154 | 151 | 152 | -1.3% | 78,000 | 145億9760万 | -4.4% | 21.92 | 0.79 |
| 08/21 | 158 | 158 | 153 | 154 | -2.53% | 122,000 | 147億8967万 | -3.14% | 22.21 | 0.8 |
| 08/20 | 159 | 161 | 158 | 158 | -2.47% | 89,000 | 151億7382万 | -0.63% | 22.79 | 0.82 |
| 08/19 | 163 | 163 | 160 | 162 | +0.62% | 113,000 | 155億5796万 | +2.53% | 23.36 | 0.84 |
| 08/16 | 162 | 163 | 161 | 161 | -1.23% | 29,000 | 154億6193万 | +1.9% | 23.22 | 0.84 |
| 08/15 | 164 | 165 | 161 | 163 | -0.61% | 63,000 | 156億5400万 | +3.82% | 23.51 | 0.85 |
| 08/14 | 164 | 165 | 162 | 164 | 0% | 97,000 | 157億5004万 | +4.46% | 23.65 | 0.85 |
| 08/13 | 164 | 166 | 161 | 164 | 0% | 177,000 | 157億5004万 | +5.13% | 23.65 | 0.85 |
| 08/12 | 164 | 165 | 163 | 164 | -0.61% | 200,000 | 157億5004万 | +5.13% | 23.65 | 0.85 |
| 08/09 | 167 | 167 | 162 | 165 | +7.14% | 739,000 | 158億4608万 | +6.45% | 23.8 | 0.86 |
| 08/08 | 156 | 159 | 154 | 154 | -2.53% | 99,000 | 147億8967万 | 0% | 22.21 | 0.8 |
| 08/07 | 159 | 163 | 156 | 158 | -4.24% | 291,000 | 151億7382万 | +2.6% | 22.79 | 0.82 |
| 08/06 | 161 | 171 | 160 | 165 | +5.1% | 1,665,000 | 158億4608万 | +7.14% | 23.8 | 0.86 |
| 08/05 | 158 | 159 | 155 | 157 | +0.64% | 211,000 | 150億7778万 | +2.61% | 22.64 | 0.81 |
| 08/02 | 155 | 156 | 151 | 156 | +1.96% | 168,000 | 149億8174万 | +1.96% | 22.5 | 0.81 |
| 08/01 | 150 | 153 | 147 | 153 | -0.65% | 352,000 | 146億9363万 | 0% | 22.07 | 0.79 |
| 07/31 | 154 | 158 | 151 | 154 | -2.53% | 237,000 | 147億8967万 | +1.32% | 22.21 | 0.8 |
| 07/30 | 151 | 158 | 151 | 158 | +4.64% | 161,000 | 151億7382万 | +3.95% | 22.79 | 0.82 |
| 07/29 | 155 | 156 | 151 | 151 | -5.63% | 321,000 | 145億156万 | -0.66% | 21.78 | 0.78 |
| 07/26 | 162 | 164 | 156 | 160 | -4.19% | 641,000 | 153億6589万 | +5.26% | 23.08 | 0.83 |
| 07/25 | 171 | 171 | 165 | 167 | -3.47% | 750,000 | 160億3815万 | +10.6% | 24.08 | 0.87 |
| 07/24 | 165 | 174 | 161 | 173 | +4.85% | 2,100,000 | 166億1437万 | +14.57% | 24.95 | 0.9 |
| 07/23 | 153 | 168 | 153 | 165 | +8.55% | 4,127,000 | 158億4608万 | +10.74% | 23.8 | 0.86 |
| 07/22 | 150 | 152 | 149 | 152 | +3.4% | 125,000 | 145億9760万 | +2.01% | 21.92 | 0.79 |
| 07/19 | 150 | 150 | 145 | 147 | -2.65% | 90,000 | 141億1741万 | -0.68% | 21.2 | 0.76 |
| 07/18 | 149 | 151 | 149 | 151 | +2.03% | 79,000 | 145億156万 | +2.03% | 21.78 | 0.78 |
| 07/17 | 149 | 150 | 148 | 148 | -0.67% | 43,000 | 142億1345万 | 0% | 21.34 | 0.77 |
| 07/16 | 150 | 150 | 149 | 149 | 0% | 24,000 | 143億949万 | +1.36% | 21.49 | 0.77 |
| 07/12 | 149 | 151 | 148 | 149 | 0% | 81,000 | 143億949万 | +1.36% | 21.49 | 0.77 |
| 07/11 | 151 | 151 | 148 | 149 | +0.68% | 64,000 | 143億949万 | +2.05% | 21.49 | 0.77 |
| 07/10 | 151 | 151 | 148 | 148 | -0.67% | 44,000 | 142億1345万 | +1.37% | 21.34 | 0.77 |
| 07/09 | 152 | 152 | 149 | 149 | 0% | 42,000 | 143億949万 | +2.05% | 21.49 | 0.77 |
