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 | 157 | 161 | 157 | 158 | +0.64% | 16,800 | 19億3221万 | -1.86% | - | 3.74 |
12/27 | 155 | 158 | 155 | 157 | -0.63% | 5,500 | 19億1998万 | -3.09% | - | 3.72 |
12/26 | 155 | 159 | 154 | 158 | +2.6% | 8,100 | 19億3221万 | -2.47% | - | 3.74 |
12/25 | 156 | 157 | 152 | 154 | -0.65% | 33,300 | 18億8329万 | -4.94% | - | 3.65 |
12/24 | 158 | 158 | 155 | 155 | -3.13% | 24,300 | 18億9552万 | -4.32% | - | 3.67 |
12/20 | 160 | 160 | 159 | 160 | 0% | 9,300 | 19億5667万 | -1.84% | - | 3.79 |
12/19 | 159 | 161 | 159 | 160 | +0.63% | 15,100 | 19億5667万 | -1.84% | - | 3.79 |
12/18 | 161 | 162 | 158 | 159 | -0.63% | 17,300 | 19億4444万 | -2.45% | - | 3.77 |
12/17 | 161 | 162 | 160 | 160 | -0.62% | 9,800 | 19億5667万 | -1.84% | - | 3.79 |
12/16 | 161 | 162 | 160 | 161 | 0% | 6,500 | 19億6890万 | -1.23% | - | 3.81 |
12/13 | 162 | 164 | 161 | 161 | -0.62% | 7,200 | 19億6890万 | -1.23% | - | 3.81 |
12/12 | 163 | 163 | 161 | 162 | -1.22% | 8,500 | 19億8113万 | -1.22% | - | 3.84 |
12/11 | 165 | 165 | 163 | 164 | -0.61% | 12,700 | 20億558万 | 0% | - | 3.88 |
12/10 | 163 | 165 | 163 | 165 | +1.23% | 15,900 | 20億1781万 | 0% | - | 3.91 |
12/09 | 160 | 163 | 160 | 163 | +0.62% | 8,200 | 19億9335万 | -1.21% | - | 3.86 |
12/06 | 162 | 163 | 160 | 162 | +0.62% | 6,200 | 19億8113万 | -2.41% | - | 3.84 |
12/05 | 163 | 164 | 161 | 161 | -1.23% | 9,000 | 19億6890万 | -3.01% | - | 3.81 |
12/04 | 164 | 164 | 162 | 163 | -0.61% | 6,300 | 19億9335万 | -2.4% | - | 3.86 |
12/03 | 165 | 165 | 163 | 164 | 0% | 11,900 | 20億558万 | -1.8% | - | 3.88 |
12/02 | 163 | 164 | 163 | 164 | +0.61% | 2,800 | 20億558万 | -2.38% | - | 3.88 |
11/29 | 163 | 165 | 161 | 163 | -1.21% | 15,400 | 19億9335万 | -3.55% | - | 3.86 |
11/28 | 165 | 166 | 164 | 165 | +0.61% | 6,200 | 20億1781万 | -2.37% | - | 3.91 |
11/27 | 166 | 167 | 164 | 164 | -0.61% | 6,300 | 20億558万 | -3.53% | - | 3.88 |
11/26 | 166 | 166 | 164 | 165 | +0.61% | 4,600 | 20億1781万 | -2.94% | - | 3.91 |
11/25 | 165 | 166 | 164 | 164 | -0.61% | 7,800 | 20億558万 | -4.09% | - | 3.88 |
11/22 | 165 | 166 | 163 | 165 | 0% | 4,200 | 20億1781万 | -3.51% | - | 3.91 |
11/21 | 163 | 165 | 162 | 165 | +0.61% | 12,600 | 20億1781万 | -3.51% | - | 3.91 |
11/20 | 163 | 164 | 163 | 164 | +0.61% | 6,700 | 20億558万 | -4.65% | - | 3.88 |
11/19 | 164 | 164 | 163 | 163 | 0% | 6,100 | 19億9335万 | -5.23% | - | 3.86 |
11/18 | 163 | 165 | 163 | 163 | 0% | 17,800 | 19億9335万 | -5.78% | - | 3.86 |
11/15 | 162 | 163 | 160 | 163 | +0.62% | 25,800 | 19億9335万 | -5.78% | - | 3.86 |
11/14 | 161 | 163 | 161 | 162 | +0.62% | 9,200 | 19億8113万 | -6.36% | - | 3.84 |
11/13 | 160 | 163 | 160 | 161 | +0.63% | 26,900 | 19億6890万 | -7.47% | - | 3.81 |
11/12 | 160 | 161 | 158 | 160 | +0.63% | 32,600 | 19億5667万 | -8.57% | - | 3.79 |
11/11 | 165 | 166 | 159 | 159 | -9.66% | 80,900 | 19億4444万 | -9.14% | - | 3.77 |
11/08 | 176 | 177 | 174 | 176 | +0.57% | 4,600 | 21億5233万 | 0% | - | 4.17 |
11/07 | 177 | 177 | 175 | 175 | -1.13% | 9,600 | 21億4011万 | -0.57% | - | 4.14 |
11/06 | 176 | 177 | 175 | 177 | -0.56% | 3,600 | 21億6456万 | 0% | - | 4.19 |
11/05 | 176 | 178 | 175 | 178 | +1.14% | 7,100 | 21億7679万 | +0.56% | - | 4.22 |
11/01 | 176 | 178 | 176 | 176 | 0% | 4,800 | 21億5233万 | -0.56% | - | 4.17 |
10/31 | 177 | 178 | 176 | 176 | 0% | 8,900 | 21億5233万 | -1.12% | - | 4.17 |
10/30 | 178 | 179 | 176 | 176 | -0.56% | 8,700 | 21億5233万 | -1.68% | - | 4.17 |
10/29 | 177 | 179 | 177 | 177 | -0.56% | 3,100 | 21億6456万 | -1.67% | - | 4.19 |
10/28 | 180 | 180 | 177 | 178 | -0.56% | 9,100 | 21億7679万 | -1.66% | - | 4.22 |
10/25 | 178 | 180 | 178 | 179 | +0.56% | 9,900 | 21億8902万 | -1.1% | - | 4.24 |
10/24 | 176 | 178 | 175 | 178 | +1.14% | 5,500 | 21億7679万 | -2.2% | - | 4.22 |
10/23 | 177 | 178 | 175 | 176 | -0.56% | 11,400 | 21億5233万 | -3.83% | - | 4.17 |
10/22 | 177 | 178 | 175 | 177 | +0.57% | 10,800 | 21億6456万 | -3.28% | - | 4.19 |
10/21 | 175 | 178 | 175 | 176 | +0.57% | 6,800 | 21億5233万 | -4.35% | - | 4.17 |
10/18 | 175 | 176 | 173 | 175 | +1.16% | 4,900 | 21億4011万 | -5.41% | - | 4.14 |
10/17 | 174 | 176 | 171 | 173 | -1.14% | 10,300 | 21億1565万 | -6.49% | - | 4.1 |
10/16 | 176 | 176 | 174 | 175 | 0% | 2,600 | 21億4011万 | -5.91% | - | 4.14 |
10/15 | 176 | 176 | 175 | 175 | +0.57% | 8,500 | 21億4011万 | -6.42% | - | 4.14 |
10/11 | 174 | 175 | 172 | 174 | +1.16% | 8,000 | 21億2788万 | -6.95% | - | 4.12 |
10/10 | 175 | 176 | 170 | 172 | -2.27% | 21,300 | 21億342万 | -8.51% | - | 4.07 |
10/09 | 176 | 176 | 173 | 176 | +0.57% | 4,100 | 21億5233万 | -6.38% | - | 4.17 |
10/08 | 176 | 177 | 175 | 175 | -0.57% | 3,500 | 21億4011万 | -7.41% | - | 4.14 |
10/07 | 180 | 182 | 173 | 176 | -2.22% | 13,600 | 21億5233万 | -7.37% | - | 4.17 |
10/04 | 179 | 180 | 175 | 180 | 0% | 13,800 | 22億125万 | -5.26% | - | 4.26 |
10/03 | 181 | 182 | 179 | 180 | -0.55% | 5,600 | 22億125万 | -5.26% | - | 4.26 |
10/02 | 186 | 186 | 180 | 181 | -0.55% | 11,600 | 22億1348万 | -5.24% | - | 4.29 |
10/01 | 183 | 185 | 181 | 182 | -0.55% | 7,200 | 22億2571万 | -4.71% | - | 4.31 |
09/30 | 186 | 187 | 182 | 183 | -2.66% | 10,100 | 22億3794万 | -4.19% | - | 1.6 |
09/27 | 186 | 188 | 186 | 188 | -1.05% | 6,500 | 22億9908万 | -2.08% | - | 1.64 |
09/26 | 185 | 192 | 185 | 190 | -5% | 45,300 | 23億2354万 | -1.04% | - | 1.66 |
09/25 | 198 | 200 | 196 | 200 | +1.01% | 33,700 | 24億4584万 | +4.17% | - | 1.74 |
09/24 | 196 | 198 | 195 | 198 | +1.02% | 27,000 | 24億2138万 | +3.66% | - | 1.73 |
09/20 | 192 | 197 | 192 | 196 | +0.51% | 16,500 | 23億9692万 | +2.62% | - | 1.71 |
09/19 | 197 | 197 | 194 | 195 | 0% | 8,600 | 23億8469万 | +2.09% | - | 1.7 |
09/18 | 196 | 197 | 194 | 195 | -0.51% | 9,400 | 23億8469万 | +2.63% | - | 1.7 |
09/17 | 195 | 198 | 190 | 196 | +1.55% | 26,300 | 23億9692万 | +3.16% | - | 1.71 |
09/13 | 195 | 195 | 193 | 193 | -0.52% | 10,400 | 23億6023万 | +1.58% | - | 1.68 |
09/12 | 193 | 194 | 193 | 194 | +1.04% | 2,300 | 23億7246万 | +2.65% | - | 1.69 |
09/11 | 195 | 195 | 192 | 192 | 0% | 9,000 | 23億4800万 | +1.59% | - | 1.67 |
09/10 | 195 | 195 | 191 | 192 | +0.52% | 8,600 | 23億4800万 | +1.59% | - | 1.67 |
09/09 | 195 | 196 | 191 | 191 | +0.53% | 22,800 | 23億3577万 | +1.06% | - | 1.67 |
09/06 | 189 | 192 | 189 | 190 | 0% | 7,900 | 23億2354万 | +0.53% | - | 1.66 |
09/05 | 190 | 190 | 189 | 190 | +0.53% | 6,600 | 23億2354万 | +0.53% | - | 1.66 |
09/04 | 188 | 189 | 188 | 189 | 0% | 5,500 | 23億1131万 | 0% | - | 1.65 |
09/03 | 190 | 190 | 188 | 189 | +0.53% | 3,900 | 23億1131万 | 0% | - | 1.65 |
09/02 | 190 | 190 | 188 | 188 | -1.57% | 3,800 | 22億9908万 | -0.53% | - | 1.64 |
08/30 | 190 | 191 | 188 | 191 | +1.06% | 5,200 | 23億3577万 | +1.06% | - | 1.67 |
08/29 | 188 | 189 | 186 | 189 | +1.07% | 3,500 | 23億1131万 | 0% | - | 1.65 |
08/28 | 187 | 190 | 184 | 187 | -1.06% | 13,800 | 22億8686万 | -1.06% | - | 1.63 |
08/27 | 187 | 189 | 187 | 189 | 0% | 8,700 | 23億1131万 | 0% | - | 1.65 |
08/26 | 190 | 191 | 189 | 189 | -0.53% | 5,400 | 23億1131万 | 0% | - | 1.65 |
08/23 | 190 | 191 | 190 | 190 | +0.53% | 3,700 | 23億2354万 | +0.53% | - | 1.66 |
08/22 | 189 | 190 | 188 | 189 | 0% | 4,300 | 23億1131万 | 0% | - | 1.65 |
08/21 | 190 | 191 | 189 | 189 | -0.53% | 2,300 | 23億1131万 | 0% | - | 1.65 |
08/20 | 190 | 190 | 189 | 190 | 0% | 2,400 | 23億2354万 | +0.53% | - | 1.66 |
08/19 | 189 | 190 | 188 | 190 | +0.53% | 2,700 | 23億2354万 | +0.53% | - | 1.66 |
08/16 | 187 | 189 | 187 | 189 | 0% | 1,700 | 23億1131万 | +0.53% | - | 1.65 |
08/15 | 189 | 189 | 187 | 189 | 0% | 2,800 | 23億1131万 | +0.53% | - | 1.65 |
08/14 | 187 | 189 | 187 | 189 | +1.61% | 2,800 | 23億1131万 | +0.53% | - | 1.65 |
08/13 | 188 | 188 | 186 | 186 | 0% | 3,300 | 22億7463万 | -1.06% | - | 1.62 |
08/12 | 188 | 189 | 185 | 186 | -0.53% | 4,500 | 22億7463万 | -1.06% | - | 1.62 |
08/09 | 188 | 189 | 185 | 187 | -0.53% | 15,000 | 22億8686万 | -0.53% | - | 1.63 |
08/08 | 187 | 189 | 186 | 188 | +0.53% | 10,000 | 22億9908万 | 0% | - | 1.64 |
08/07 | 187 | 189 | 187 | 187 | -2.09% | 7,400 | 22億8686万 | -0.53% | - | 1.63 |
08/06 | 191 | 192 | 191 | 191 | +0.53% | 7,300 | 23億3577万 | +2.14% | - | 1.67 |