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 |
---|
2013 |
12/30 | 214 | 214 | 213 | 213 | +0.95% | 8,900 | 21億4120万 | -4.48% | 5.55 | 0.49 |
12/27 | 214 | 215 | 211 | 211 | 0% | 2,600 | 21億2109万 | -5.8% | 5.5 | 0.48 |
12/26 | 207 | 216 | 207 | 211 | +0.96% | 26,900 | 21億2109万 | -6.22% | 5.5 | 0.48 |
12/25 | 211 | 212 | 208 | 209 | -1.88% | 41,200 | 21億99万 | -7.11% | 5.45 | 0.48 |
12/24 | 213 | 218 | 213 | 213 | 0% | 22,000 | 21億4120万 | -5.75% | 5.55 | 0.49 |
12/20 | 215 | 216 | 211 | 213 | -0.93% | 19,200 | 21億4120万 | -5.75% | 5.55 | 0.49 |
12/19 | 216 | 218 | 214 | 215 | 0% | 13,700 | 21億6130万 | -5.29% | 5.6 | 0.49 |
12/18 | 213 | 215 | 213 | 215 | -0.46% | 10,900 | 21億6130万 | -4.87% | 5.6 | 0.49 |
12/17 | 215 | 216 | 211 | 216 | +1.89% | 7,500 | 21億7136万 | -4.42% | 5.63 | 0.49 |
12/16 | 216 | 217 | 212 | 212 | 0% | 21,700 | 21億3115万 | -6.19% | 5.53 | 0.48 |
12/13 | 215 | 217 | 210 | 212 | -1.4% | 33,200 | 21億3115万 | -6.19% | 5.53 | 0.48 |
12/12 | 219 | 222 | 214 | 215 | -1.83% | 12,400 | 21億6130万 | -4.87% | 5.6 | 0.49 |
12/11 | 220 | 224 | 219 | 219 | -1.35% | 14,000 | 22億151万 | -3.1% | 5.71 | 0.5 |
12/10 | 229 | 229 | 220 | 222 | -3.06% | 21,500 | 22億3167万 | -1.33% | 5.79 | 0.51 |
12/09 | 231 | 231 | 226 | 229 | -0.87% | 6,900 | 23億204万 | +1.78% | 5.97 | 0.52 |
12/06 | 230 | 231 | 227 | 231 | -0.86% | 6,400 | 23億2215万 | +3.13% | 6.02 | 0.53 |
12/05 | 229 | 237 | 229 | 233 | 0% | 7,400 | 23億4225万 | +4.02% | 6.07 | 0.53 |
12/04 | 236 | 236 | 230 | 233 | -1.69% | 14,000 | 23億4225万 | +4.02% | 6.07 | 0.53 |
12/03 | 237 | 237 | 230 | 237 | +0.85% | 11,100 | 23億8246万 | +6.28% | 6.18 | 0.54 |
12/02 | 234 | 235 | 230 | 235 | +0.43% | 34,600 | 23億6236万 | +5.38% | 6.13 | 0.54 |
11/29 | 238 | 239 | 234 | 234 | -1.68% | 21,300 | 23億5230万 | +5.41% | 6.1 | 0.53 |
11/28 | 238 | 239 | 237 | 238 | 0% | 8,400 | 23億9251万 | +7.21% | 6.2 | 0.54 |
11/27 | 239 | 239 | 233 | 238 | -0.42% | 17,200 | 23億9251万 | +7.69% | 6.2 | 0.54 |
11/26 | 236 | 239 | 231 | 239 | +1.27% | 14,200 | 24億257万 | +8.14% | 6.23 | 0.54 |
11/25 | 232 | 239 | 230 | 236 | +2.61% | 35,700 | 23億7241万 | +7.27% | 6.15 | 0.54 |
11/22 | 229 | 233 | 228 | 230 | -1.29% | 19,400 | 23億1209万 | +5.02% | 6 | 0.52 |
11/21 | 226 | 234 | 225 | 233 | +3.56% | 40,400 | 23億4225万 | +6.88% | 6.07 | 0.53 |
11/20 | 229 | 231 | 225 | 225 | -1.75% | 17,300 | 22億6183万 | +3.69% | 5.87 | 0.51 |
11/19 | 221 | 231 | 221 | 229 | +3.62% | 36,900 | 23億204万 | +6.02% | 5.97 | 0.52 |
11/18 | 218 | 223 | 218 | 221 | +2.31% | 35,800 | 22億2162万 | +2.31% | 5.76 | 0.5 |
11/15 | 213 | 216 | 211 | 216 | +1.41% | 22,400 | 21億7136万 | +0.47% | 5.63 | 0.49 |
11/14 | 211 | 213 | 207 | 213 | +1.43% | 21,300 | 21億4120万 | -0.93% | 5.55 | 0.49 |
11/13 | 210 | 212 | 210 | 210 | +0.48% | 6,500 | 21億1104万 | -2.33% | 5.47 | 0.48 |
11/12 | 209 | 210 | 207 | 209 | 0% | 4,700 | 21億99万 | -3.24% | 5.45 | 0.48 |
11/11 | 211 | 211 | 207 | 209 | -0.48% | 5,400 | 21億99万 | -3.24% | 5.45 | 0.48 |
11/08 | 209 | 211 | 209 | 210 | +0.48% | 2,100 | 21億1104万 | -3.23% | 5.47 | 0.48 |
11/07 | 209 | 213 | 209 | 209 | +0.97% | 8,600 | 21億99万 | -4.13% | 5.45 | 0.48 |
11/06 | 211 | 219 | 207 | 207 | -1.9% | 29,600 | 20億8088万 | -5.48% | 5.4 | 0.47 |
11/05 | 214 | 214 | 208 | 211 | +0.96% | 8,800 | 21億2109万 | -3.65% | 5.5 | 0.48 |
11/01 | 220 | 225 | 203 | 209 | -9.13% | 89,700 | 21億99万 | -5% | 5.45 | 0.48 |
10/31 | 230 | 231 | 224 | 230 | +0.44% | 27,100 | 23億1209万 | +4.55% | 6 | 0.52 |
10/30 | 221 | 232 | 220 | 229 | +3.15% | 24,900 | 23億204万 | +4.09% | 5.97 | 0.52 |
10/29 | 223 | 223 | 222 | 222 | 0% | 1,100 | 22億3167万 | +1.37% | 5.79 | 0.51 |
10/28 | 222 | 226 | 222 | 222 | -1.33% | 14,100 | 22億3167万 | +0.91% | 5.79 | 0.51 |
10/25 | 230 | 230 | 223 | 225 | -0.44% | 10,600 | 22億6183万 | +2.27% | 5.87 | 0.51 |
10/24 | 222 | 228 | 221 | 226 | +1.8% | 14,900 | 22億7188万 | +2.73% | 5.89 | 0.51 |
10/23 | 235 | 236 | 221 | 222 | -3.06% | 42,300 | 22億3167万 | +0.91% | 5.79 | 0.51 |
10/22 | 215 | 229 | 215 | 229 | +6.51% | 50,100 | 23億204万 | +4.09% | 5.97 | 0.52 |
10/21 | 211 | 215 | 211 | 215 | +2.87% | 8,600 | 21億6130万 | -1.83% | 5.6 | 0.49 |
10/18 | 208 | 211 | 208 | 209 | 0% | 4,100 | 21億99万 | -5% | 5.45 | 0.48 |
10/17 | 209 | 211 | 205 | 209 | +0.48% | 13,000 | 21億99万 | -5% | 5.45 | 0.48 |
10/16 | 210 | 210 | 207 | 208 | -1.89% | 12,300 | 20億9094万 | -5.45% | 5.42 | 0.47 |
10/15 | 213 | 213 | 209 | 212 | -0.47% | 30,700 | 21億3115万 | -3.64% | 5.53 | 0.48 |
10/11 | 215 | 216 | 213 | 213 | 0% | 7,100 | 21億4120万 | -3.18% | 5.55 | 0.49 |
10/10 | 217 | 217 | 207 | 213 | -0.47% | 23,300 | 21億4120万 | -3.18% | 5.55 | 0.49 |
10/09 | 213 | 215 | 212 | 214 | +1.42% | 11,000 | 21億5125万 | -2.73% | 5.58 | 0.49 |
10/08 | 214 | 215 | 210 | 211 | -2.31% | 18,600 | 21億2109万 | -4.09% | 5.5 | 0.48 |
10/07 | 223 | 223 | 216 | 216 | -3.14% | 32,200 | 21億7136万 | -1.82% | 5.63 | 0.49 |
10/04 | 227 | 227 | 219 | 223 | -1.76% | 38,800 | 22億4172万 | +1.36% | 5.81 | 0.51 |
10/03 | 230 | 231 | 226 | 227 | -3.4% | 25,200 | 22億8194万 | +3.65% | 5.92 | 0.52 |
10/02 | 235 | 245 | 229 | 235 | +3.98% | 42,700 | 23億6236万 | +7.31% | 6.13 | 0.54 |
10/01 | 223 | 228 | 221 | 226 | +2.26% | 18,900 | 22億7188万 | +3.67% | 5.89 | 0.51 |
09/30 | 220 | 222 | 219 | 221 | -0.9% | 14,200 | 22億2162万 | +1.38% | 5.76 | 0.5 |
09/27 | 221 | 224 | 221 | 223 | +1.83% | 7,600 | 22億4172万 | +2.29% | 5.81 | 0.51 |
09/26 | 219 | 220 | 216 | 219 | -0.45% | 25,800 | 22億151万 | +0.92% | 5.71 | 0.5 |
09/25 | 224 | 225 | 219 | 220 | -2.22% | 17,000 | 22億1157万 | +1.38% | 5.73 | 0.5 |
09/24 | 235 | 235 | 218 | 225 | -3.02% | 41,300 | 22億6183万 | +3.21% | 5.87 | 0.51 |
09/20 | 229 | 236 | 228 | 232 | +1.31% | 17,900 | 23億3220万 | +6.91% | 6.05 | 0.53 |
09/19 | 224 | 230 | 224 | 229 | +2.23% | 9,100 | 23億204万 | +5.53% | 5.97 | 0.52 |
09/18 | 220 | 226 | 220 | 224 | +0.9% | 18,200 | 22億5178万 | +3.23% | 5.84 | 0.51 |
09/17 | 220 | 227 | 220 | 222 | 0% | 34,100 | 22億3167万 | +2.78% | 5.79 | 0.51 |
09/13 | 219 | 222 | 217 | 222 | +2.3% | 14,800 | 22億3167万 | +2.78% | 5.79 | 0.51 |
09/12 | 218 | 219 | 216 | 217 | -0.91% | 4,900 | 21億8141万 | +0.46% | 5.66 | 0.49 |
09/11 | 219 | 219 | 214 | 219 | +0.92% | 19,200 | 22億151万 | +1.39% | 5.71 | 0.5 |
09/10 | 218 | 218 | 213 | 217 | +1.88% | 13,300 | 21億8141万 | +0.46% | 5.66 | 0.49 |
09/09 | 215 | 218 | 209 | 213 | +3.9% | 30,500 | 21億4120万 | -1.84% | 5.55 | 0.49 |
09/06 | 210 | 210 | 205 | 205 | -2.38% | 16,100 | 20億6078万 | -5.53% | 5.34 | 0.47 |
09/05 | 213 | 214 | 209 | 210 | -1.41% | 12,200 | 21億1104万 | -4.11% | 5.47 | 0.48 |
09/04 | 211 | 213 | 209 | 213 | +0.95% | 9,400 | 21億4120万 | -3.18% | 5.55 | 0.49 |
09/03 | 215 | 215 | 210 | 211 | -0.47% | 10,700 | 21億2109万 | -4.52% | 5.5 | 0.48 |
09/02 | 213 | 214 | 210 | 212 | 0% | 7,200 | 21億3115万 | -3.64% | 5.53 | 0.48 |
08/30 | 217 | 218 | 212 | 212 | -0.47% | 5,500 | 21億3115万 | -3.2% | 5.53 | 0.48 |
08/29 | 215 | 218 | 213 | 213 | 0% | 5,500 | 21億4120万 | -2.29% | 5.55 | 0.49 |
08/28 | 216 | 217 | 212 | 213 | -1.39% | 8,100 | 21億4120万 | -1.84% | 5.55 | 0.49 |
08/27 | 219 | 219 | 216 | 216 | -1.37% | 5,100 | 21億7136万 | 0% | 5.63 | 0.49 |
08/26 | 216 | 220 | 216 | 219 | +1.86% | 11,200 | 22億151万 | +2.34% | 5.71 | 0.5 |
08/23 | 219 | 223 | 214 | 215 | -1.38% | 17,200 | 21億6130万 | +0.94% | 5.6 | 0.49 |
08/22 | 218 | 220 | 215 | 218 | -0.91% | 4,600 | 21億9146万 | +2.83% | 5.68 | 0.5 |
08/21 | 220 | 224 | 217 | 220 | 0% | 4,600 | 22億1157万 | +4.27% | 5.73 | 0.5 |
08/20 | 222 | 225 | 219 | 220 | -0.9% | 15,300 | 22億1157万 | +4.76% | 5.73 | 0.5 |
08/19 | 225 | 225 | 219 | 222 | +0.91% | 5,500 | 22億3167万 | +6.22% | 5.79 | 0.51 |
08/16 | 216 | 220 | 216 | 220 | +0.46% | 13,700 | 22億1157万 | +6.28% | 5.73 | 0.5 |
08/15 | 225 | 228 | 219 | 219 | -2.67% | 16,400 | 22億151万 | +6.31% | 5.71 | 0.5 |
08/14 | 213 | 233 | 213 | 225 | +6.13% | 34,200 | 22億6183万 | +10.29% | 5.87 | 0.51 |
08/13 | 211 | 219 | 206 | 212 | -0.93% | 29,600 | 21億3115万 | +4.95% | 5.53 | 0.48 |
08/12 | 218 | 218 | 208 | 214 | -2.28% | 37,100 | 21億5125万 | +6.47% | 5.58 | 0.49 |
08/09 | 219 | 227 | 217 | 219 | -1.35% | 34,500 | 22億151万 | +9.5% | 5.71 | 0.5 |
08/08 | 223 | 227 | 222 | 222 | -0.89% | 19,600 | 22億3167万 | +12.12% | 5.79 | 0.51 |
08/07 | 226 | 238 | 222 | 224 | -1.75% | 70,700 | 22億5178万 | +13.71% | 5.84 | 0.51 |
08/06 | 235 | 250 | 224 | 228 | -2.15% | 156,100 | 22億9199万 | +16.92% | 5.94 | 0.52 |