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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 1,275 | 1,289 | 1,267 | 1,276 | +0.91% | 336,600 | 701億8000万 | +10.57% | 21.91 | 1.49 |
| 12/27 | 1,242 | 1,266 | 1,239 | 1,265 | +2.72% | 469,200 | 695億4750万 | +10.73% | 21.71 | 1.47 |
| 12/26 | 1,223 | 1,235 | 1,220 | 1,231 | -0.08% | 482,000 | 677億500万 | +8.84% | 21.14 | 1.44 |
| 12/25 | 1,230 | 1,235 | 1,216 | 1,232 | -0.69% | 428,400 | 677億6000万 | +9.9% | 21.16 | 1.44 |
| 12/24 | 1,239 | 1,245 | 1,235 | 1,241 | +0.57% | 454,000 | 682億2750万 | +11.66% | 21.3 | 1.45 |
| 12/20 | 1,221 | 1,235 | 1,219 | 1,234 | +1.02% | 751,200 | 678億4250万 | +12.03% | 21.18 | 1.44 |
| 12/19 | 1,223 | 1,229 | 1,214 | 1,221 | +0.7% | 464,200 | 671億5500万 | +11.92% | 20.97 | 1.42 |
| 12/18 | 1,210 | 1,219 | 1,199 | 1,213 | +0.54% | 524,200 | 666億8750万 | +12.27% | 20.82 | 1.41 |
| 12/17 | 1,203 | 1,213 | 1,192 | 1,206 | +0.63% | 544,000 | 663億3000万 | +12.71% | 20.71 | 1.41 |
| 12/16 | 1,205 | 1,208 | 1,149 | 1,199 | +0.76% | 979,000 | 659億1750万 | +13.07% | 20.58 | 1.4 |
| 12/13 | 1,155 | 1,192 | 1,145 | 1,190 | +2.19% | 825,800 | 654億2250万 | +13.29% | 20.43 | 1.39 |
| 12/12 | 1,151 | 1,173 | 1,140 | 1,164 | +1.22% | 784,400 | 640億2000万 | +11.82% | 19.99 | 1.36 |
| 12/11 | 1,132 | 1,154 | 1,130 | 1,150 | +0.66% | 640,000 | 632億5000万 | +11.33% | 19.75 | 1.34 |
| 12/10 | 1,124 | 1,148 | 1,117 | 1,143 | +2.1% | 570,000 | 628億3750万 | +11.35% | 19.62 | 1.33 |
| 12/09 | 1,115 | 1,120 | 1,095 | 1,119 | +2.85% | 635,200 | 615億4500万 | +9.81% | 19.22 | 1.3 |
| 12/06 | 1,068 | 1,097 | 1,067 | 1,088 | -0.41% | 562,000 | 598億4000万 | +7.09% | 18.68 | 1.27 |
| 12/05 | 1,075 | 1,098 | 1,073 | 1,093 | +1.25% | 621,600 | 600億8750万 | +7.74% | 18.76 | 1.27 |
| 12/04 | 1,088 | 1,089 | 1,074 | 1,079 | -0.87% | 297,800 | 593億4500万 | +6.41% | 18.53 | 1.26 |
| 12/03 | 1,090 | 1,099 | 1,084 | 1,089 | -0.05% | 439,400 | 598億6750万 | +7.24% | 18.69 | 1.27 |
| 12/02 | 1,092 | 1,095 | 1,074 | 1,089 | +0.14% | 560,600 | 598億9500万 | +7.29% | 18.7 | 1.27 |
| 11/29 | 1,086 | 1,102 | 1,079 | 1,088 | +0.55% | 479,400 | 598億1250万 | +7.04% | 18.68 | 1.27 |
| 11/28 | 1,083 | 1,092 | 1,069 | 1,082 | +0.93% | 636,800 | 594億8250万 | +6.34% | 18.57 | 1.26 |
| 11/27 | 1,050 | 1,097 | 1,040 | 1,072 | +2.1% | 1,163,800 | 589億3250万 | +5.26% | 18.4 | 1.25 |
| 11/26 | 1,030 | 1,053 | 1,017 | 1,050 | +1.79% | 458,400 | 577億2250万 | +2.89% | 18.02 | 1.22 |
| 11/25 | 993 | 1,034 | 993 | 1,031 | +3.98% | 456,200 | 567億500万 | +0.98% | 17.71 | 1.2 |
| 11/22 | 984 | 1,003 | 977 | 992 | +1.8% | 364,800 | 545億3250万 | -2.98% | 17.03 | 1.16 |
| 11/21 | 984 | 991 | 970 | 974 | -1.27% | 400,400 | 535億7000万 | -4.88% | 16.73 | 1.14 |
| 11/20 | 997 | 997 | 983 | 987 | -0.5% | 237,400 | 542億5750万 | -3.94% | 16.94 | 1.15 |
| 11/19 | 995 | 1,005 | 984 | 992 | +0.25% | 441,200 | 545億3250万 | -3.74% | 17.03 | 1.16 |
| 11/18 | 980 | 994 | 972 | 989 | +1.96% | 357,400 | 543億9500万 | -4.26% | 16.98 | 1.15 |
| 11/15 | 975 | 985 | 969 | 970 | +0.83% | 297,000 | 533億5000万 | -6.28% | 16.66 | 1.13 |
| 11/14 | 961 | 968 | 956 | 962 | +0.79% | 217,600 | 529億1000万 | -7.32% | 16.52 | 1.12 |
| 11/13 | 951 | 958 | 950 | 955 | +0.58% | 266,600 | 524億9750万 | -8.4% | 16.39 | 1.11 |
| 11/12 | 952 | 958 | 945 | 949 | -0.32% | 355,400 | 521億9500万 | -9.19% | 16.3 | 1.11 |
| 11/11 | 963 | 975 | 949 | 952 | -0.88% | 483,400 | 523億6000万 | -9.33% | 16.35 | 1.11 |
| 11/08 | 958 | 965 | 954 | 961 | -1.18% | 447,200 | 528億2750万 | -8.7% | 16.49 | 1.12 |
| 11/07 | 978 | 985 | 960 | 972 | -0.51% | 346,000 | 534億6000万 | -7.95% | 16.69 | 1.13 |
| 11/06 | 974 | 982 | 969 | 977 | +1.3% | 284,600 | 537億3500万 | -7.92% | 16.78 | 1.14 |
| 11/05 | 1,019 | 1,035 | 955 | 965 | -7.57% | 975,400 | 530億4750万 | -9.44% | 16.56 | 1.12 |
| 11/01 | 1,025 | 1,049 | 1,023 | 1,044 | -0.43% | 808,800 | 573億9250万 | -2.48% | 17.92 | 1.22 |
| 10/31 | 1,092 | 1,092 | 1,044 | 1,048 | -3.99% | 392,800 | 576億4000万 | -2.15% | 18 | 1.22 |
| 10/30 | 1,100 | 1,100 | 1,089 | 1,092 | -0.41% | 177,800 | 600億3250万 | +1.72% | 18.74 | 1.27 |
| 10/29 | 1,095 | 1,109 | 1,089 | 1,096 | -0.72% | 153,000 | 602億8000万 | +2.14% | 18.82 | 1.28 |
| 10/28 | 1,100 | 1,109 | 1,096 | 1,104 | +0.64% | 106,000 | 607億2000万 | +2.89% | 18.96 | 1.29 |
| 10/25 | 1,108 | 1,110 | 1,089 | 1,097 | -0.95% | 144,400 | 603億3500万 | +2.33% | 18.84 | 1.28 |
| 10/24 | 1,110 | 1,111 | 1,086 | 1,108 | -0.98% | 203,400 | 609億1250万 | +3.5% | 19.02 | 1.29 |
| 10/23 | 1,114 | 1,138 | 1,104 | 1,119 | +0.45% | 382,800 | 615億1750万 | +4.83% | 19.21 | 1.3 |
| 10/22 | 1,076 | 1,120 | 1,071 | 1,114 | +3.58% | 760,800 | 612億4250万 | +4.65% | 19.12 | 1.3 |
| 10/21 | 1,060 | 1,075 | 1,060 | 1,075 | +2.23% | 282,200 | 591億2500万 | +1.42% | 18.46 | 1.25 |
| 10/18 | 1,052 | 1,062 | 1,043 | 1,052 | +0.19% | 189,000 | 578億3250万 | -0.61% | 18.06 | 1.23 |
| 10/17 | 1,052 | 1,059 | 1,042 | 1,050 | -0.43% | 243,000 | 577億2250万 | -0.71% | 18.02 | 1.22 |
| 10/16 | 1,049 | 1,062 | 1,049 | 1,054 | -0.09% | 55,400 | 579億7000万 | -0.19% | 18.1 | 1.23 |
| 10/15 | 1,045 | 1,060 | 1,043 | 1,055 | -0.47% | 112,000 | 580億2500万 | 0% | 18.12 | 1.23 |
| 10/11 | 1,060 | 1,070 | 1,052 | 1,060 | +0.43% | 156,600 | 583億 | +0.76% | 18.2 | 1.24 |
| 10/10 | 1,045 | 1,057 | 1,043 | 1,056 | +0.86% | 95,400 | 580億5250万 | +0.43% | 18.13 | 1.23 |
| 10/09 | 1,035 | 1,048 | 1,033 | 1,047 | +0.05% | 136,600 | 575億5750万 | -0.24% | 17.97 | 1.22 |
| 10/08 | 1,043 | 1,048 | 1,036 | 1,046 | +0.14% | 94,400 | 575億3000万 | -0.1% | 17.96 | 1.22 |
| 10/07 | 1,060 | 1,068 | 1,045 | 1,045 | -1.6% | 92,600 | 574億4750万 | +0.14% | 17.94 | 1.22 |
| 10/04 | 1,019 | 1,064 | 1,019 | 1,062 | +4.58% | 413,600 | 583億8250万 | +2.17% | 18.23 | 1.24 |
| 10/03 | 1,043 | 1,049 | 1,013 | 1,015 | -4.34% | 306,400 | 558億2500万 | -1.84% | 17.43 | 1.18 |
| 10/02 | 1,081 | 1,081 | 1,046 | 1,061 | -1.53% | 373,000 | 583億5500万 | +2.81% | 18.22 | 1.24 |
| 10/01 | 1,079 | 1,087 | 1,071 | 1,078 | -0.51% | 143,800 | 592億6250万 | +4.92% | 18.5 | 1.26 |
| 09/30 | 1,069 | 1,088 | 1,061 | 1,083 | 0% | 149,000 | 595億6500万 | +5.97% | 18.6 | 1.26 |
| 09/27 | 1,089 | 1,095 | 1,079 | 1,083 | -0.41% | 149,000 | 595億6500万 | +6.59% | 18.6 | 1.26 |
| 09/26 | 1,071 | 1,089 | 1,061 | 1,088 | +0.28% | 174,400 | 598億1250万 | +7.46% | 18.68 | 1.27 |
| 09/25 | 1,095 | 1,095 | 1,068 | 1,085 | -1.05% | 169,000 | 596億4750万 | +7.7% | 18.62 | 1.26 |
| 09/24 | 1,082 | 1,099 | 1,068 | 1,096 | +0.05% | 169,600 | 602億8000万 | +9.27% | 18.82 | 1.28 |
| 09/20 | 1,084 | 1,098 | 1,081 | 1,096 | +1.11% | 272,600 | 602億5250万 | +9.77% | 18.81 | 1.28 |
| 09/19 | 1,062 | 1,085 | 1,059 | 1,084 | +2.8% | 362,800 | 595億9250万 | +9% | 18.61 | 1.26 |
| 09/18 | 1,041 | 1,063 | 1,017 | 1,054 | +2.03% | 341,800 | 579億7000万 | +6.57% | 18.1 | 1.23 |
| 09/17 | 1,016 | 1,037 | 1,016 | 1,033 | +0.63% | 129,400 | 568億1500万 | +4.77% | 17.74 | 1.2 |
| 09/13 | 1,004 | 1,028 | 1,004 | 1,027 | +1.33% | 209,800 | 564億5750万 | +4.53% | 17.63 | 1.2 |
| 09/12 | 1,027 | 1,027 | 1,006 | 1,013 | -1.98% | 171,000 | 557億1500万 | +3.47% | 17.4 | 1.18 |
| 09/11 | 1,038 | 1,048 | 1,030 | 1,034 | -0.34% | 228,200 | 568億4250万 | +5.78% | 17.75 | 1.21 |
| 09/10 | 1,025 | 1,042 | 1,025 | 1,037 | +2.22% | 425,200 | 570億3500万 | +6.47% | 17.81 | 1.21 |
| 09/09 | 1,016 | 1,023 | 1,001 | 1,015 | -0.1% | 361,000 | 557億9750万 | +4.48% | 17.42 | 1.18 |
| 09/06 | 1,007 | 1,016 | 995 | 1,016 | +1.25% | 164,200 | 558億5250万 | +4.91% | 17.44 | 1.18 |
| 09/05 | 1,029 | 1,029 | 994 | 1,003 | -2.15% | 250,600 | 551億6500万 | +3.94% | 17.22 | 1.17 |
| 09/04 | 1,005 | 1,034 | 980 | 1,025 | +1.13% | 745,000 | 563億7500万 | +6.22% | 17.6 | 1.2 |
| 09/03 | 990 | 1,017 | 990 | 1,014 | +3.68% | 741,200 | 557億4250万 | +5.24% | 17.4 | 1.18 |
| 09/02 | 971 | 1,009 | 957 | 978 | +2.68% | 1,051,600 | 537億6250万 | +1.61% | 16.79 | 1.14 |
| 08/30 | 949 | 966 | 942 | 952 | +0.32% | 171,200 | 523億6000万 | -1.14% | 16.35 | 1.11 |
| 08/29 | 936 | 953 | 935 | 949 | +0.96% | 174,800 | 521億9500万 | -1.76% | 16.3 | 1.11 |
| 08/28 | 941 | 945 | 937 | 940 | -0.95% | 142,800 | 517億 | -3.09% | 16.14 | 1.1 |
| 08/27 | 948 | 954 | 941 | 949 | +0.16% | 142,600 | 521億9500万 | -2.67% | 16.3 | 1.11 |
| 08/26 | 951 | 958 | 947 | 948 | -0.42% | 84,000 | 521億1250万 | -3.32% | 16.27 | 1.1 |
| 08/23 | 955 | 969 | 949 | 952 | +0.48% | 229,000 | 523億3250万 | -3.5% | 16.34 | 1.11 |
| 08/22 | 960 | 963 | 943 | 947 | -2.12% | 269,600 | 520億8500万 | -4.34% | 16.26 | 1.1 |
| 08/21 | 963 | 978 | 963 | 968 | +0.52% | 112,000 | 532億1250万 | -2.76% | 16.61 | 1.13 |
| 08/20 | 986 | 986 | 960 | 963 | -2.68% | 191,800 | 529億3750万 | -3.65% | 16.53 | 1.12 |
| 08/19 | 968 | 992 | 968 | 989 | +2.17% | 161,400 | 543億9500万 | -1.4% | 16.98 | 1.15 |
| 08/16 | 981 | 990 | 965 | 968 | -2.37% | 193,200 | 532億4000万 | -3.78% | 16.62 | 1.13 |
| 08/15 | 970 | 995 | 965 | 992 | +1.69% | 283,000 | 545億3250万 | -1.73% | 17.03 | 1.16 |
| 08/14 | 975 | 975 | 965 | 975 | +1.04% | 235,000 | 536億2500万 | -3.66% | 16.74 | 1.14 |
| 08/13 | 950 | 967 | 947 | 965 | +2.06% | 278,800 | 530億7500万 | -5.02% | 16.57 | 1.13 |
| 08/12 | 946 | 955 | 943 | 946 | +0.05% | 162,200 | 520億250万 | -7.3% | 16.24 | 1.1 |
| 08/09 | 955 | 956 | 936 | 945 | -1.25% | 451,200 | 519億7500万 | -7.71% | 16.23 | 1.1 |
| 08/08 | 951 | 977 | 951 | 957 | +0.26% | 366,800 | 526億3500万 | -7% | 16.43 | 1.12 |
| 08/07 | 959 | 964 | 951 | 955 | -0.57% | 359,200 | 524億9750万 | -7.6% | 16.39 | 1.11 |
| 08/06 | 967 | 973 | 956 | 960 | +0.16% | 312,600 | 528億 | -7.43% | 16.49 | 1.12 |
