株価チャート
2013/07/29~2013/12/30
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→100 |
2013 |
12/30 | 1,395 | 1,420 | 1,325 | 1,420 | -1.73% | 11,400 | 54億5280万 | +5.34% | 19.47 | 1.82 |
12/27 | 1,400 | 1,575 | 1,400 | 1,445 | +3.21% | 13,600 | 55億4880万 | +7.51% | 19.81 | 1.85 |
12/26 | 1,300 | 1,400 | 1,300 | 1,400 | +5.26% | 6,200 | 53億7600万 | +4.4% | 19.19 | 1.79 |
12/25 | 1,323 | 1,339 | 1,323 | 1,330 | +4.48% | 2,800 | 51億720万 | -0.82% | 18.23 | 1.7 |
12/24 | 1,295 | 1,295 | 1,270 | 1,273 | -1.7% | 800 | 48億8832万 | -5.14% | 17.45 | 1.63 |
12/20 | 1,300 | 1,300 | 1,285 | 1,295 | +0.58% | 4,800 | 49億7280万 | -3.93% | 17.75 | 1.66 |
12/19 | 1,310 | 1,325 | 1,288 | 1,288 | -1.15% | 20,000 | 49億4400万 | -4.84% | 17.65 | 1.65 |
12/18 | 1,340 | 1,340 | 1,295 | 1,303 | -0.95% | 10,000 | 50億160万 | -4.23% | 17.86 | 1.67 |
12/17 | 1,365 | 1,365 | 1,310 | 1,315 | -3.63% | 13,400 | 50億4960万 | -3.66% | 18.03 | 1.68 |
12/16 | 1,365 | 1,365 | 1,365 | 1,365 | -0.04% | 200 | 52億3968万 | -0.4% | 18.71 | 1.74 |
12/13 | 1,351 | 1,365 | 1,351 | 1,365 | +1.11% | 2,200 | 52億4160万 | -0.66% | 18.71 | 1.75 |
12/12 | 1,335 | 1,350 | 1,335 | 1,350 | +1.69% | 600 | 51億8400万 | -1.96% | 18.51 | 1.73 |
12/11 | 1,350 | 1,375 | 1,325 | 1,328 | -1.67% | 4,600 | 50億9760万 | -3.87% | 18.2 | 1.7 |
12/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | 51億8400万 | -2.67% | 18.51 | 1.73 |
12/09 | 1,360 | 1,400 | 1,350 | 1,350 | -0.18% | 9,200 | 51億8400万 | -2.95% | 18.51 | 1.73 |
12/06 | 1,380 | 1,400 | 1,351 | 1,353 | -3.39% | 10,400 | 51億9360万 | -3.05% | 18.54 | 1.73 |
12/05 | 1,375 | 1,420 | 1,375 | 1,400 | +1.82% | 17,600 | 53億7600万 | 0% | 19.19 | 1.79 |
12/04 | 1,352 | 1,375 | 1,348 | 1,375 | +1.85% | 9,000 | 52億8000万 | -2.14% | 18.85 | 1.76 |
12/03 | 1,375 | 1,400 | 1,345 | 1,350 | 0% | 2,600 | 51億8400万 | -4.32% | 18.51 | 1.73 |
12/02 | 1,355 | 1,355 | 1,350 | 1,350 | +1.5% | 5,000 | 51億8400万 | -4.66% | 18.51 | 1.73 |
11/29 | 1,321 | 1,375 | 1,321 | 1,330 | +0.76% | 9,000 | 51億720万 | -6.27% | 18.23 | 1.7 |
11/28 | 1,325 | 1,333 | 1,320 | 1,320 | -0.75% | 2,600 | 50億6880万 | -7.37% | 18.1 | 1.69 |
11/27 | 1,370 | 1,370 | 1,330 | 1,330 | -2.39% | 5,600 | 51億720万 | -7.06% | 18.23 | 1.7 |
11/26 | 1,351 | 1,378 | 1,340 | 1,363 | +0.93% | 1,600 | 52億3200万 | -5.32% | 18.68 | 1.74 |
11/25 | 1,339 | 1,350 | 1,339 | 1,350 | +1.5% | 2,200 | 51億8400万 | -6.25% | 18.51 | 1.73 |
11/22 | 1,370 | 1,370 | 1,330 | 1,330 | -2.56% | 2,000 | 51億720万 | -7.57% | 18.23 | 1.7 |
11/21 | 1,360 | 1,365 | 1,315 | 1,365 | -1.69% | 4,200 | 52億4160万 | -5.14% | 18.71 | 1.75 |
11/20 | 1,389 | 1,389 | 1,389 | 1,389 | +1.2% | 200 | 53億3184万 | -3.44% | 19.04 | 1.78 |
11/19 | 1,414 | 1,414 | 1,303 | 1,372 | -2.94% | 6,200 | 52億6848万 | -4.39% | 18.81 | 1.75 |
11/18 | 1,426 | 1,435 | 1,375 | 1,414 | -0.81% | 6,200 | 54億2784万 | -1.43% | 19.38 | 1.81 |
11/15 | 1,439 | 1,460 | 1,425 | 1,425 | -1.69% | 5,400 | 54億7200万 | -0.28% | 19.54 | 1.82 |
11/14 | 1,450 | 1,450 | 1,425 | 1,450 | -0.03% | 1,000 | 55億6608万 | +1.79% | 19.87 | 1.85 |
11/13 | 1,455 | 1,455 | 1,450 | 1,450 | +0.87% | 3,000 | 55億6800万 | +2.26% | 19.88 | 1.85 |
11/12 | 1,450 | 1,470 | 1,438 | 1,438 | -0.86% | 1,800 | 55億2000万 | +1.81% | 19.71 | 1.84 |
11/11 | 1,445 | 1,451 | 1,445 | 1,450 | 0% | 1,000 | 55億6800万 | +3.06% | 19.88 | 1.85 |
11/07 | 1,450 | 1,475 | 1,450 | 1,450 | 0% | 4,800 | 55億6800万 | +3.35% | 19.88 | 1.85 |
11/06 | 1,465 | 1,465 | 1,450 | 1,450 | -0.92% | 800 | 55億6800万 | +3.72% | 19.88 | 1.85 |
11/05 | 1,465 | 1,489 | 1,464 | 1,464 | -0.1% | 2,400 | 56億1984万 | +5.06% | 20.07 | 1.87 |
11/01 | 1,455 | 1,489 | 1,455 | 1,465 | +1.03% | 1,400 | 56億2560万 | +5.62% | 20.09 | 1.87 |
10/31 | 1,494 | 1,494 | 1,450 | 1,450 | -2.03% | 2,200 | 55億6800万 | +5.07% | 19.88 | 1.85 |
10/30 | 1,475 | 1,489 | 1,475 | 1,480 | -2.31% | 2,400 | 56億8320万 | +7.56% | 20.29 | 1.89 |
10/28 | 1,523 | 1,575 | 1,513 | 1,515 | -0.33% | 9,200 | 58億1760万 | +10.66% | 20.77 | 1.94 |
10/25 | 1,499 | 1,525 | 1,495 | 1,520 | +3.05% | 5,600 | 58億3680万 | +11.76% | 20.84 | 1.94 |
10/24 | 1,455 | 1,475 | 1,430 | 1,475 | +2.08% | 2,200 | 56億6400万 | +9.1% | 20.22 | 1.89 |
10/23 | 1,476 | 1,476 | 1,425 | 1,445 | -2.03% | 2,600 | 55億4880万 | +7.36% | 19.81 | 1.85 |
10/22 | 1,475 | 1,475 | 1,475 | 1,475 | +0.34% | 200 | 56億6400万 | +9.91% | 20.22 | 1.89 |
10/21 | 1,523 | 1,523 | 1,465 | 1,470 | -2.97% | 1,800 | 56億4480万 | +9.95% | 20.15 | 1.88 |
10/18 | 1,440 | 1,515 | 1,425 | 1,515 | +8.21% | 8,800 | 58億1760万 | +13.74% | 20.77 | 1.94 |
10/17 | 1,345 | 1,400 | 1,335 | 1,400 | +5.14% | 10,600 | 53億7600万 | +5.66% | 19.19 | 1.79 |
10/16 | 1,325 | 1,350 | 1,325 | 1,332 | +0.49% | 3,000 | 51億1296万 | +0.79% | 18.26 | 1.7 |
10/15 | 1,325 | 1,325 | 1,300 | 1,325 | 0% | 2,400 | 50億8800万 | +0.15% | 18.17 | 1.69 |
10/11 | 1,326 | 1,326 | 1,325 | 1,325 | -0.04% | 400 | 50億8800万 | 0% | 18.17 | 1.69 |
10/10 | 1,326 | 1,326 | 1,326 | 1,326 | -1.78% | 400 | 50億8992万 | +0.04% | 18.17 | 1.7 |
10/09 | 1,275 | 1,350 | 1,275 | 1,350 | +4.21% | 1,600 | 51億8208万 | +1.54% | 18.5 | 1.73 |
10/08 | 1,265 | 1,295 | 1,265 | 1,295 | +0.39% | 1,200 | 49億7280万 | -2.7% | 17.75 | 1.66 |
10/07 | 1,300 | 1,310 | 1,275 | 1,290 | -0.77% | 2,400 | 49億5360万 | -3.08% | 17.69 | 1.65 |
10/04 | 1,300 | 1,300 | 1,275 | 1,300 | -0.73% | 800 | 49億9200万 | -2.48% | 17.82 | 1.66 |
10/03 | 1,300 | 1,310 | 1,300 | 1,310 | -0.04% | 2,600 | 50億2848万 | -1.84% | 17.95 | 1.67 |
10/02 | 1,310 | 1,310 | 1,275 | 1,310 | -1.87% | 3,600 | 50億3040万 | -1.65% | 17.96 | 1.68 |
10/01 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 2,000 | 51億2640万 | +0.45% | 18.3 | 1.71 |
09/30 | 1,303 | 1,335 | 1,300 | 1,335 | +1.71% | 2,200 | 51億2640万 | +0.68% | 18.3 | 1.71 |
09/27 | 1,316 | 1,339 | 1,301 | 1,313 | -0.19% | 3,200 | 50億4000万 | -0.79% | 17.99 | 1.68 |
09/26 | 1,295 | 1,315 | 1,295 | 1,315 | +0.77% | 2,000 | 50億4960万 | -0.38% | 18.03 | 1.68 |
09/25 | 1,349 | 1,349 | 1,305 | 1,305 | -1.88% | 1,000 | 50億1120万 | -0.84% | 17.89 | 1.67 |
09/24 | 1,285 | 1,330 | 1,285 | 1,330 | +1.53% | 2,200 | 51億720万 | +1.45% | 18.23 | 1.7 |
09/20 | 1,306 | 1,310 | 1,306 | 1,310 | +0.77% | 1,200 | 50億3040万 | +0.54% | 17.96 | 1.68 |
09/19 | 1,315 | 1,315 | 1,275 | 1,300 | -1.52% | 1,000 | 49億9200万 | +0.31% | 17.82 | 1.66 |
09/18 | 1,320 | 1,320 | 1,320 | 1,320 | -0.38% | 1,000 | 50億6880万 | +2.17% | 18.1 | 1.69 |
09/17 | 1,330 | 1,330 | 1,305 | 1,325 | -1.85% | 1,600 | 50億8800万 | +2.87% | 18.17 | 1.69 |
09/12 | 1,345 | 1,360 | 1,345 | 1,350 | 0% | 3,200 | 51億8400万 | +5.06% | 18.51 | 1.73 |
09/11 | 1,330 | 1,350 | 1,330 | 1,350 | +1.12% | 2,800 | 51億8400万 | +5.39% | 18.51 | 1.73 |
09/10 | 1,336 | 1,360 | 1,335 | 1,335 | +0.15% | 4,200 | 51億2640万 | +4.54% | 18.3 | 1.71 |
09/09 | 1,350 | 1,360 | 1,325 | 1,333 | +1.37% | 5,400 | 51億1872万 | +4.8% | 18.28 | 1.7 |
09/06 | 1,350 | 1,350 | 1,300 | 1,315 | -4.36% | 4,200 | 50億4960万 | +3.79% | 18.03 | 1.68 |
09/04 | 1,340 | 1,375 | 1,340 | 1,375 | +0.73% | 1,200 | 52億8000万 | +8.87% | 18.85 | 1.76 |
09/03 | 1,365 | 1,365 | 1,365 | 1,365 | +1.87% | 200 | 52億4160万 | +8.85% | 18.71 | 1.75 |
09/02 | 1,417 | 1,417 | 1,340 | 1,340 | -5.47% | 4,400 | 51億4560万 | +7.29% | 18.37 | 1.71 |
08/30 | 1,400 | 1,418 | 1,395 | 1,418 | +1.25% | 5,400 | 54億4320万 | +13.67% | 19.43 | 1.81 |
08/29 | 1,325 | 1,400 | 1,310 | 1,400 | +7.69% | 7,000 | 53億7600万 | +12.99% | 19.19 | 1.79 |
08/28 | 1,330 | 1,330 | 1,275 | 1,300 | -2.26% | 1,800 | 49億9200万 | +5.52% | 17.82 | 1.66 |
08/27 | 1,355 | 1,355 | 1,280 | 1,330 | -0.75% | 7,000 | 51億720万 | +8.31% | 18.23 | 1.7 |
08/26 | 1,300 | 1,425 | 1,300 | 1,340 | +7.2% | 13,400 | 51億4560万 | +9.66% | 18.37 | 1.71 |
08/23 | 1,229 | 1,265 | 1,226 | 1,250 | +2% | 2,000 | 48億 | +2.88% | 17.14 | 1.6 |
08/22 | 1,270 | 1,270 | 1,195 | 1,226 | -3.88% | 1,400 | 47億592万 | +1.2% | 16.8 | 1.57 |
08/19 | 1,260 | 1,295 | 1,260 | 1,275 | +2% | 2,000 | 48億9600万 | +5.63% | 17.48 | 1.63 |
08/16 | 1,262 | 1,262 | 1,250 | 1,250 | +0.81% | 800 | 48億 | +4.08% | 17.14 | 1.6 |
08/15 | 1,240 | 1,240 | 1,240 | 1,240 | +2.06% | 600 | 47億6160万 | +3.77% | 17 | 1.59 |
08/14 | 1,180 | 1,215 | 1,180 | 1,215 | +3.71% | 2,800 | 46億6560万 | +2.19% | 16.66 | 1.55 |
08/13 | 1,151 | 1,172 | 1,151 | 1,172 | +1.87% | 1,000 | 44億9856万 | -1.14% | 16.06 | 1.5 |
08/12 | 1,125 | 1,150 | 1,125 | 1,150 | +2% | 1,200 | 44億1600万 | -2.79% | 15.77 | 1.47 |
08/09 | 1,215 | 1,215 | 1,100 | 1,128 | -5.25% | 10,000 | 43億2960万 | -4.53% | 15.46 | 1.44 |
08/08 | 1,200 | 1,200 | 1,190 | 1,190 | -2.46% | 2,000 | 45億6960万 | +0.93% | 16.32 | 1.52 |
08/07 | 1,230 | 1,233 | 1,220 | 1,220 | -2.79% | 1,400 | 46億8480万 | +3.92% | 16.73 | 1.56 |
08/06 | 1,260 | 1,275 | 1,240 | 1,255 | -0.28% | 4,400 | 48億1920万 | +7.54% | 17.21 | 1.6 |
08/05 | 1,250 | 1,259 | 1,234 | 1,259 | +0.68% | 2,400 | 48億3264万 | +8.58% | 17.25 | 1.61 |
08/02 | 1,225 | 1,257 | 1,225 | 1,250 | +2.88% | 3,800 | 48億 | +8.6% | 17.14 | 1.6 |
08/01 | 1,215 | 1,215 | 1,200 | 1,215 | +2.1% | 2,600 | 46億6560万 | +6.21% | 16.66 | 1.55 |
07/31 | 1,190 | 1,190 | 1,190 | 1,190 | -2.06% | 200 | 45億6960万 | +4.57% | 16.32 | 1.52 |
07/30 | 1,175 | 1,215 | 1,175 | 1,215 | +5.65% | 3,200 | 46億6560万 | +7.33% | 16.66 | 1.55 |
07/29 | 1,238 | 1,238 | 1,150 | 1,150 | -7.22% | 1,800 | 44億1600万 | +2.04% | 15.77 | 1.47 |