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 |
---|
2018 | 4/1, 株式分割 1→2 |
2013 |
12/30 | 640 | 644 | 637 | 639 | +0.47% | 169,000 | 321億8040万 | +2.32% | 9.07 | 0.91 |
12/27 | 629 | 637 | 626 | 636 | +0.87% | 173,000 | 320億2920万 | +1.84% | 9.03 | 0.91 |
12/26 | 613 | 633 | 611 | 630 | +1.12% | 369,800 | 317億5200万 | +1.12% | 8.95 | 0.9 |
12/25 | 620 | 628 | 618 | 623 | +0.97% | 718,800 | 313億9920万 | +0.16% | 8.85 | 0.89 |
12/24 | 618 | 625 | 615 | 617 | -0.72% | 283,600 | 310億9680万 | -0.64% | 8.77 | 0.88 |
12/20 | 620 | 629 | 615 | 622 | +0.32% | 244,400 | 313億2360万 | +0.24% | 8.83 | 0.89 |
12/19 | 624 | 624 | 617 | 620 | -0.08% | 118,600 | 312億2280万 | +0.08% | 8.8 | 0.89 |
12/18 | 619 | 623 | 616 | 620 | +0.4% | 86,000 | 312億4800万 | +0.32% | 8.81 | 0.89 |
12/17 | 618 | 623 | 615 | 618 | +0.16% | 113,200 | 311億2200万 | +0.08% | 8.78 | 0.88 |
12/16 | 622 | 623 | 614 | 617 | -0.88% | 134,200 | 310億7160万 | -0.08% | 8.76 | 0.88 |
12/13 | 623 | 627 | 617 | 622 | -0.4% | 163,600 | 313億4880万 | +0.97% | 8.84 | 0.89 |
12/12 | 623 | 627 | 617 | 625 | +0.24% | 105,400 | 314億7480万 | +1.54% | 8.88 | 0.89 |
12/11 | 626 | 630 | 621 | 623 | -0.32% | 102,600 | 313億9920万 | +1.47% | 8.85 | 0.89 |
12/10 | 630 | 632 | 625 | 625 | -0.79% | 117,800 | 315億 | +1.96% | 8.88 | 0.89 |
12/09 | 630 | 636 | 626 | 630 | +1.12% | 165,200 | 317億5200万 | +2.94% | 8.95 | 0.9 |
12/06 | 619 | 625 | 614 | 623 | +0.73% | 205,200 | 313億9920万 | +2.13% | 8.85 | 0.89 |
12/05 | 619 | 625 | 619 | 619 | -0.72% | 104,200 | 311億7240万 | +1.56% | 8.79 | 0.89 |
12/04 | 627 | 630 | 619 | 623 | -1.03% | 148,800 | 313億9920万 | +2.3% | 8.85 | 0.89 |
12/03 | 635 | 636 | 629 | 630 | -0.08% | 138,400 | 317億2680万 | +3.54% | 8.95 | 0.9 |
12/02 | 630 | 634 | 628 | 630 | +0.32% | 159,600 | 317億5200万 | +3.96% | 8.95 | 0.9 |
11/29 | 627 | 631 | 622 | 628 | +0.4% | 151,800 | 316億5120万 | +3.8% | 8.93 | 0.9 |
11/28 | 625 | 631 | 622 | 626 | -0.48% | 165,800 | 315億2520万 | +3.39% | 8.89 | 0.9 |
11/27 | 621 | 630 | 613 | 629 | +0.72% | 283,600 | 316億7640万 | +4.06% | 8.93 | 0.9 |
11/26 | 620 | 625 | 617 | 624 | +1.05% | 302,200 | 314億4960万 | +3.31% | 8.87 | 0.89 |
11/25 | 621 | 621 | 614 | 618 | -0.16% | 161,200 | 311億2200万 | +2.24% | 8.78 | 0.88 |
11/22 | 620 | 620 | 610 | 619 | +0.16% | 177,200 | 311億7240万 | +2.23% | 8.79 | 0.89 |
11/21 | 608 | 621 | 608 | 618 | +1.06% | 304,800 | 311億2200万 | +2.07% | 8.78 | 0.88 |
11/20 | 600 | 612 | 598 | 611 | +2.43% | 343,400 | 307億9440万 | +1.16% | 8.68 | 0.87 |
11/19 | 598 | 599 | 592 | 597 | -0.42% | 212,200 | 300億6360万 | -1.24% | 8.48 | 0.85 |
11/18 | 605 | 607 | 594 | 599 | +0.08% | 212,200 | 301億8960万 | -0.99% | 8.51 | 0.86 |
11/15 | 597 | 602 | 597 | 599 | +0.67% | 160,800 | 301億6440万 | -1.24% | 8.51 | 0.86 |
11/14 | 593 | 596 | 591 | 595 | +0.34% | 194,400 | 299億6280万 | -1.74% | 8.45 | 0.85 |
11/13 | 587 | 597 | 587 | 593 | -1.41% | 305,200 | 298億6200万 | -1.9% | 8.42 | 0.85 |
11/12 | 595 | 606 | 585 | 601 | +1.26% | 301,800 | 302億9040万 | -0.5% | 8.54 | 0.86 |
11/11 | 595 | 598 | 587 | 594 | +0.25% | 176,800 | 299億1240万 | -1.74% | 8.44 | 0.85 |
11/08 | 595 | 600 | 590 | 592 | -1.17% | 156,800 | 298億3680万 | -1.82% | 8.41 | 0.85 |
11/07 | 610 | 610 | 591 | 599 | -2.84% | 198,200 | 301億8960万 | -0.83% | 8.51 | 0.86 |
11/06 | 591 | 618 | 591 | 617 | +4.05% | 468,200 | 310億7160万 | +1.73% | 8.76 | 0.88 |
11/05 | 591 | 600 | 591 | 593 | +0.51% | 151,200 | 298億6200万 | -2.39% | 8.42 | 0.85 |
11/01 | 598 | 603 | 587 | 590 | -1.59% | 153,400 | 297億1080万 | -3.36% | 8.38 | 0.84 |
10/31 | 602 | 609 | 597 | 599 | -0.5% | 192,200 | 301億8960万 | -2.12% | 8.51 | 0.86 |
10/30 | 601 | 606 | 592 | 602 | +0.84% | 196,400 | 303億4080万 | -1.79% | 8.56 | 0.86 |
10/29 | 596 | 601 | 592 | 597 | -0.17% | 158,200 | 300億8880万 | -2.93% | 8.48 | 0.85 |
10/28 | 600 | 606 | 591 | 598 | -0.25% | 215,200 | 301億3920万 | -3.08% | 8.5 | 0.86 |
10/25 | 608 | 611 | 599 | 600 | -1.64% | 382,000 | 302億1480万 | -3.15% | 8.52 | 0.86 |
10/24 | 607 | 614 | 606 | 610 | +0.08% | 168,400 | 307億1880万 | -1.69% | 8.66 | 0.87 |
10/23 | 625 | 629 | 605 | 609 | -2.95% | 237,000 | 306億9360万 | -1.77% | 8.66 | 0.87 |
10/22 | 631 | 632 | 625 | 628 | -0.55% | 87,800 | 316億2600万 | +1.05% | 8.92 | 0.9 |
10/21 | 630 | 635 | 626 | 631 | -0.24% | 129,600 | 318億240万 | +1.61% | 8.97 | 0.9 |
10/18 | 619 | 635 | 613 | 633 | +2.26% | 277,600 | 318億7800万 | +1.85% | 8.99 | 0.91 |
10/17 | 617 | 619 | 613 | 619 | +1.23% | 91,200 | 311億7240万 | -0.24% | 8.79 | 0.89 |
10/16 | 611 | 614 | 608 | 611 | -0.08% | 65,200 | 307億9440万 | -1.45% | 8.68 | 0.87 |
10/15 | 618 | 618 | 608 | 612 | -0.89% | 108,400 | 308億1960万 | -1.37% | 8.69 | 0.88 |
10/11 | 612 | 618 | 611 | 617 | +1.9% | 157,400 | 310億9680万 | -0.32% | 8.77 | 0.88 |
10/10 | 587 | 610 | 586 | 606 | +4.04% | 188,400 | 305億1720万 | -2.18% | 8.61 | 0.87 |
10/09 | 580 | 586 | 576 | 582 | +0.09% | 181,800 | 293億3280万 | -5.83% | 8.27 | 0.83 |
10/08 | 580 | 586 | 577 | 582 | -0.26% | 71,000 | 293億760万 | -5.91% | 8.26 | 0.83 |
10/07 | 592 | 597 | 580 | 583 | -1.35% | 118,400 | 293億8320万 | -5.82% | 8.29 | 0.83 |
10/04 | 583 | 598 | 573 | 591 | +0.77% | 270,600 | 297億8640万 | -4.52% | 8.4 | 0.85 |
10/03 | 606 | 611 | 585 | 587 | -4.4% | 424,000 | 295億5960万 | -5.25% | 8.34 | 0.84 |
10/02 | 643 | 643 | 609 | 614 | -5.32% | 541,800 | 309億2040万 | -0.73% | 8.72 | 0.88 |
10/01 | 647 | 655 | 646 | 648 | +0.39% | 216,400 | 326億5920万 | +5.37% | 9.21 | 0.93 |
09/30 | 650 | 658 | 638 | 646 | -0.84% | 241,600 | 325億3320万 | +5.65% | 9.17 | 0.92 |
09/27 | 648 | 655 | 645 | 651 | +0.62% | 183,600 | 328億1040万 | +7.25% | 9.25 | 0.93 |
09/26 | 632 | 648 | 631 | 647 | +1.41% | 159,600 | 326億880万 | +7.3% | 9.2 | 0.93 |
09/25 | 644 | 645 | 635 | 638 | -0.47% | 95,000 | 321億5520万 | +6.51% | 9.07 | 0.91 |
09/24 | 646 | 646 | 634 | 641 | -0.62% | 128,600 | 323億640万 | +7.55% | 9.11 | 0.92 |
09/20 | 648 | 648 | 635 | 645 | +0.78% | 187,000 | 325億800万 | +8.77% | 9.17 | 0.92 |
09/19 | 630 | 640 | 627 | 640 | +2.07% | 146,400 | 322億5600万 | +8.47% | 9.1 | 0.92 |
09/18 | 625 | 635 | 621 | 627 | +0.08% | 109,600 | 316億80万 | +6.81% | 8.91 | 0.9 |
09/17 | 630 | 636 | 623 | 627 | -0.79% | 126,600 | 315億7560万 | +7.28% | 8.9 | 0.9 |
09/13 | 625 | 633 | 623 | 632 | +0.56% | 137,200 | 318億2760万 | +8.51% | 8.98 | 0.9 |
09/12 | 620 | 630 | 619 | 628 | +1.62% | 177,400 | 316億5120万 | +8.65% | 8.93 | 0.9 |
09/11 | 620 | 625 | 616 | 618 | +0.32% | 144,200 | 311億4720万 | +7.48% | 8.78 | 0.88 |
09/10 | 614 | 617 | 612 | 616 | +0.49% | 165,400 | 310億4640万 | +7.69% | 8.75 | 0.88 |
09/09 | 612 | 614 | 605 | 613 | +1.83% | 157,800 | 308億9520万 | +7.36% | 8.71 | 0.88 |
09/06 | 605 | 608 | 598 | 602 | -0.25% | 113,400 | 303億4080万 | +5.61% | 8.56 | 0.86 |
09/05 | 611 | 612 | 598 | 604 | -0.17% | 129,400 | 304億1640万 | +6.06% | 8.58 | 0.86 |
09/04 | 595 | 607 | 587 | 605 | +1.6% | 193,600 | 304億6680万 | +6.43% | 8.59 | 0.86 |
09/03 | 584 | 598 | 583 | 595 | +2.5% | 177,400 | 299億8800万 | +4.94% | 8.46 | 0.85 |
09/02 | 598 | 598 | 566 | 581 | -2.6% | 191,000 | 292億5720万 | +2.56% | 8.25 | 0.83 |
08/30 | 586 | 600 | 585 | 596 | +1.45% | 289,000 | 300億3840万 | +5.3% | 8.47 | 0.85 |
08/29 | 584 | 610 | 568 | 588 | +0.69% | 498,800 | 296億1000万 | +3.8% | 8.35 | 0.84 |
08/28 | 558 | 585 | 553 | 584 | +3.64% | 551,800 | 294億840万 | +2.91% | 8.29 | 0.83 |
08/27 | 558 | 568 | 555 | 563 | +1.35% | 247,800 | 283億7520万 | -1.05% | 8 | 0.81 |
08/26 | 550 | 567 | 546 | 556 | +3.45% | 533,600 | 279億9720万 | -2.71% | 7.89 | 0.79 |
08/23 | 550 | 550 | 535 | 537 | -0.92% | 268,400 | 270億6480万 | -6.45% | 7.63 | 0.77 |
08/22 | 550 | 550 | 536 | 542 | -2.08% | 117,800 | 273億1680万 | -6.23% | 7.7 | 0.78 |
08/21 | 554 | 555 | 543 | 554 | +1% | 88,600 | 278億9640万 | -4.73% | 7.87 | 0.79 |
08/20 | 570 | 570 | 548 | 548 | -3.78% | 123,400 | 276億1920万 | -6.16% | 7.79 | 0.78 |
08/19 | 556 | 570 | 552 | 570 | +2.24% | 110,600 | 287億280万 | -3.15% | 8.09 | 0.81 |
08/16 | 561 | 564 | 556 | 557 | -0.98% | 69,000 | 280億7280万 | -5.59% | 7.92 | 0.8 |
08/15 | 560 | 568 | 558 | 563 | -1.32% | 92,800 | 283億5000万 | -4.98% | 7.99 | 0.8 |
08/14 | 562 | 573 | 558 | 570 | +2.7% | 123,800 | 287億2800万 | -4.04% | 8.1 | 0.82 |
08/13 | 580 | 580 | 551 | 555 | -3.56% | 316,400 | 279億7200万 | -6.72% | 7.89 | 0.79 |
08/12 | 540 | 592 | 538 | 576 | +8.48% | 712,200 | 290億520万 | -3.6% | 8.18 | 0.82 |
08/09 | 546 | 550 | 526 | 531 | -3.46% | 383,600 | 267億3720万 | -11.44% | 7.54 | 0.76 |
08/08 | 553 | 560 | 549 | 550 | -1.88% | 316,600 | 276億9480万 | -8.87% | 7.81 | 0.79 |
08/07 | 576 | 578 | 559 | 560 | -4.36% | 294,200 | 282億2400万 | -7.59% | 7.96 | 0.8 |
08/06 | 581 | 587 | 577 | 586 | +0.26% | 83,200 | 295億920万 | -3.7% | 8.32 | 0.84 |