株価チャート
2013/07/16～2013/12/24
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 |
| 12/24 | 562 | 565 | 552 | 559 | -0.53% | 9,500 | 24億8056万 | +2.19% | 20.11 | 1.31 |
| 12/20 | 562 | 564 | 560 | 562 | -0.53% | 3,500 | 24億9387万 | +3.12% | 20.22 | 1.31 |
| 12/19 | 580 | 580 | 550 | 565 | -0.53% | 16,000 | 25億718万 | +4.24% | 20.33 | 1.32 |
| 12/18 | 570 | 570 | 568 | 568 | -0.35% | 7,500 | 25億2050万 | +5.38% | 20.43 | 1.33 |
| 12/17 | 570 | 570 | 570 | 570 | +0.35% | 1,500 | 25億2937万 | +6.34% | 20.51 | 1.33 |
| 12/16 | 562 | 583 | 557 | 568 | +1.97% | 14,500 | 25億2050万 | +6.57% | 20.43 | 1.33 |
| 12/13 | 557 | 557 | 551 | 557 | 0% | 5,000 | 24億7168万 | +4.9% | 20.04 | 1.3 |
| 12/12 | 561 | 561 | 555 | 557 | -0.71% | 4,000 | 24億7168万 | +5.49% | 20.04 | 1.3 |
| 12/11 | 570 | 570 | 557 | 561 | -1.06% | 3,000 | 24億8943万 | +6.65% | 20.18 | 1.31 |
| 12/10 | 552 | 567 | 550 | 567 | +0.18% | 11,000 | 25億1606万 | +8.21% | 20.4 | 1.32 |
| 12/09 | 550 | 566 | 550 | 566 | +2.91% | 3,500 | 25億1162万 | +8.64% | 20.36 | 1.32 |
| 12/06 | 556 | 560 | 550 | 550 | -1.79% | 8,500 | 24億4062万 | +5.97% | 19.79 | 1.29 |
| 12/05 | 560 | 560 | 560 | 560 | +0.9% | 2,000 | 24億8500万 | +8.32% | 20.15 | 1.31 |
| 12/04 | 578 | 578 | 555 | 555 | -1.25% | 3,500 | 24億6281万 | +7.77% | 19.97 | 1.3 |
| 12/03 | 568 | 570 | 561 | 562 | -3.1% | 10,500 | 24億9387万 | +9.77% | 20.22 | 1.31 |
| 12/02 | 565 | 580 | 546 | 580 | +0.87% | 26,500 | 25億7375万 | +13.73% | 20.87 | 1.36 |
| 11/29 | 575 | 598 | 575 | 575 | -2.04% | 15,000 | 25億5156万 | +13.41% | 20.69 | 1.34 |
| 11/28 | 620 | 649 | 580 | 587 | +2.98% | 78,500 | 26億481万 | +16.47% | 21.12 | 1.37 |
| 11/27 | 570 | 570 | 570 | 570 | +16.33% | 9,000 | 25億2937万 | +13.77% | 20.51 | 1.33 |
| 11/26 | 491 | 491 | 490 | 490 | -0.41% | 1,500 | 21億7437万 | -1.8% | 17.63 | 1.15 |
| 11/25 | 491 | 492 | 491 | 492 | +1.23% | 2,000 | 21億8325万 | -1.4% | 17.7 | 1.15 |
| 11/22 | 492 | 492 | 485 | 486 | -1.22% | 12,000 | 21億5662万 | -2.8% | 17.48 | 1.14 |
| 11/21 | 492 | 492 | 492 | 492 | 0% | 3,500 | 21億8325万 | -1.6% | 17.7 | 1.15 |
| 11/20 | 495 | 495 | 492 | 492 | -0.4% | 6,000 | 21億8325万 | -1.6% | 17.7 | 1.15 |
| 11/19 | 495 | 495 | 494 | 494 | -0.2% | 4,500 | 21億9212万 | -1.4% | 17.77 | 1.15 |
| 11/18 | 493 | 495 | 493 | 495 | +0.61% | 6,500 | 21億9656万 | -1.2% | 17.81 | 1.16 |
| 11/15 | 492 | 492 | 492 | 492 | -0.2% | 1,000 | 21億8325万 | -1.8% | 17.7 | 1.15 |
| 11/14 | 493 | 493 | 493 | 493 | -0.2% | 3,500 | 21億8768万 | -1.79% | 17.74 | 1.15 |
| 11/13 | 495 | 495 | 494 | 494 | -0.2% | 4,000 | 21億9212万 | -1.79% | 17.77 | 1.15 |
| 11/12 | 496 | 496 | 495 | 495 | -1.59% | 3,500 | 21億9656万 | -1.59% | 17.81 | 1.16 |
| 11/08 | 503 | 503 | 503 | 503 | +0.6% | 1,000 | 22億3206万 | -0.4% | 18.1 | 1.18 |
| 11/07 | 501 | 501 | 499 | 500 | -0.6% | 3,500 | 22億1875万 | -1.19% | 17.99 | 1.17 |
| 11/06 | 502 | 503 | 500 | 503 | +0.4% | 1,500 | 22億3206万 | -0.59% | 18.1 | 1.18 |
| 11/05 | 503 | 503 | 501 | 501 | -0.2% | 3,000 | 22億2318万 | -1.18% | 18.02 | 1.17 |
| 11/01 | 507 | 507 | 502 | 502 | -0.99% | 3,500 | 22億2762万 | -0.99% | 18.06 | 1.17 |
| 10/31 | 501 | 507 | 501 | 507 | +1.2% | 1,500 | 22億4981万 | 0% | 18.24 | 1.18 |
| 10/30 | 506 | 506 | 501 | 501 | -1.18% | 1,500 | 22億2318万 | -1.18% | 18.02 | 1.17 |
| 10/29 | 506 | 507 | 506 | 507 | +2.01% | 2,000 | 22億4981万 | 0% | 18.24 | 1.18 |
| 10/28 | 500 | 500 | 497 | 497 | -0.8% | 4,000 | 22億543万 | -1.97% | 17.88 | 1.16 |
| 10/25 | 507 | 507 | 501 | 501 | -0.6% | 2,500 | 22億2318万 | -0.99% | 18.02 | 1.17 |
| 10/24 | 507 | 507 | 504 | 504 | -0.59% | 2,500 | 22億3650万 | -0.4% | 18.13 | 1.18 |
| 10/23 | 507 | 507 | 507 | 507 | 0% | 3,000 | 22億4981万 | +0.2% | 18.24 | 1.18 |
| 10/22 | 507 | 507 | 507 | 507 | -0.98% | 1,000 | 22億4981万 | +0.4% | 18.24 | 1.18 |
| 10/21 | 504 | 512 | 504 | 512 | +1.59% | 3,500 | 22億7200万 | +1.39% | 18.42 | 1.2 |
| 10/18 | 500 | 504 | 500 | 504 | +0.8% | 2,500 | 22億3650万 | 0% | 18.13 | 1.18 |
| 10/17 | 495 | 500 | 495 | 500 | +1.42% | 1,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/16 | 492 | 493 | 492 | 493 | -1.4% | 2,000 | 21億8768万 | -2.18% | 17.74 | 1.15 |
| 10/15 | 512 | 512 | 500 | 500 | -2.72% | 6,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/11 | 510 | 514 | 500 | 514 | +2.8% | 3,000 | 22億8087万 | +1.98% | 18.49 | 1.2 |
| 10/10 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/09 | 501 | 501 | 500 | 500 | -0.2% | 2,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/08 | 501 | 502 | 501 | 501 | -1.76% | 2,000 | 22億2318万 | -0.79% | 18.03 | 1.17 |
| 10/04 | 511 | 515 | 510 | 510 | -1.35% | 5,000 | 22億6312万 | +0.99% | 18.35 | 1.19 |
| 10/03 | 514 | 524 | 514 | 517 | -2.45% | 2,500 | 22億9418万 | +2.38% | 18.6 | 1.21 |
| 10/02 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | 23億5187万 | +4.74% | 19.07 | 1.24 |
| 10/01 | 520 | 520 | 520 | 520 | +0.97% | 3,000 | 23億750万 | +2.77% | 18.71 | 1.22 |
| 09/30 | 515 | 515 | 515 | 515 | 0% | 2,500 | 22億8531万 | +1.58% | 18.53 | 1.2 |
| 09/27 | 508 | 515 | 508 | 515 | +1.98% | 6,500 | 22億8531万 | +1.38% | 18.53 | 1.2 |
| 09/25 | 513 | 513 | 505 | 505 | -0.59% | 3,500 | 22億4093万 | -0.79% | 18.17 | 1.18 |
| 09/24 | 508 | 508 | 503 | 508 | 0% | 2,500 | 22億5425万 | -0.39% | 18.28 | 1.19 |
| 09/20 | 508 | 508 | 508 | 508 | +1.6% | 1,000 | 22億5425万 | -0.78% | 18.28 | 1.19 |
| 09/18 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -2.72% | 17.99 | 1.17 |
| 09/13 | 496 | 500 | 496 | 500 | +2.46% | 3,500 | 22億1875万 | -3.1% | 17.99 | 1.17 |
| 09/12 | 491 | 491 | 488 | 488 | -2.01% | 7,000 | 21億6550万 | -5.79% | 17.56 | 1.14 |
| 09/11 | 495 | 498 | 495 | 498 | +1.63% | 3,000 | 22億987万 | -4.23% | 17.92 | 1.16 |
| 09/10 | 490 | 490 | 490 | 490 | -1.61% | 1,000 | 21億7437万 | -6.13% | 17.63 | 1.15 |
| 09/09 | 498 | 498 | 498 | 498 | 0% | 500 | 22億987万 | -4.96% | 17.92 | 1.16 |
| 09/04 | 505 | 505 | 498 | 498 | -0.4% | 1,000 | 22億987万 | -5.5% | 17.92 | 1.16 |
| 09/03 | 497 | 500 | 495 | 500 | 0% | 3,500 | 22億1875万 | -5.66% | 17.99 | 1.17 |
| 09/02 | 498 | 500 | 498 | 500 | +0.4% | 1,500 | 22億1875万 | -6.37% | 17.99 | 1.17 |
| 08/30 | 494 | 498 | 494 | 498 | +2.47% | 3,500 | 22億987万 | -7.26% | 17.92 | 1.16 |
| 08/29 | 467 | 486 | 467 | 486 | -2.8% | 2,500 | 21億5662万 | -10% | 17.49 | 1.14 |
| 08/28 | 510 | 510 | 500 | 500 | -1.19% | 5,000 | 22億1875万 | -7.92% | 17.99 | 1.17 |
| 08/27 | 506 | 508 | 506 | 506 | -1.75% | 1,500 | 22億4537万 | -7.33% | 18.21 | 1.18 |
| 08/26 | 515 | 515 | 515 | 515 | +0.98% | 500 | 22億8531万 | -6.19% | 18.53 | 1.2 |
| 08/23 | 519 | 519 | 510 | 510 | 0% | 4,000 | 22億6312万 | -7.61% | 18.35 | 1.19 |
| 08/21 | 520 | 520 | 510 | 510 | -1.54% | 1,500 | 22億6312万 | -7.94% | 18.35 | 1.19 |
| 08/20 | 515 | 525 | 515 | 518 | -3.18% | 10,500 | 22億9862万 | -7% | 18.64 | 1.21 |
| 08/19 | 535 | 535 | 535 | 535 | +0.75% | 1,000 | 23億7406万 | -4.29% | 19.25 | 1.25 |
| 08/16 | 540 | 540 | 531 | 531 | -1.67% | 1,500 | 23億5631万 | -5.35% | 19.11 | 1.24 |
| 08/15 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.09% | 19.43 | 1.26 |
| 08/14 | 540 | 540 | 540 | 540 | 0% | 2,500 | 23億9625万 | -4.26% | 19.43 | 1.26 |
| 08/13 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.59% | 19.43 | 1.26 |
| 08/12 | 549 | 549 | 531 | 540 | 0% | 6,500 | 23億9625万 | -4.76% | 19.43 | 1.26 |
| 08/09 | 540 | 540 | 540 | 540 | -3.57% | 3,500 | 23億9625万 | -4.76% | 19.43 | 1.26 |
| 08/08 | 540 | 560 | 540 | 560 | +1.82% | 1,500 | 24億8500万 | -1.41% | 20.15 | 1.31 |
| 08/07 | 548 | 550 | 548 | 550 | +0.36% | 1,000 | 24億4062万 | -3.34% | 19.79 | 1.29 |
| 08/05 | 548 | 548 | 548 | 548 | 0% | 3,500 | 24億3175万 | -3.86% | 19.72 | 1.28 |
| 08/02 | 548 | 548 | 548 | 548 | 0% | 2,500 | 24億3175万 | -4.03% | 19.72 | 1.28 |
| 08/01 | 548 | 548 | 548 | 548 | -0.54% | 1,500 | 24億3175万 | -4.2% | 19.72 | 1.28 |
| 07/30 | 550 | 560 | 550 | 551 | -2.48% | 3,000 | 24億4506万 | -3.84% | 19.83 | 1.29 |
| 07/29 | 567 | 567 | 565 | 565 | -2.59% | 2,000 | 25億718万 | -1.4% | 20.33 | 1.32 |
| 07/26 | 580 | 580 | 580 | 580 | 0% | 500 | 25億7375万 | +1.05% | 20.87 | 1.36 |
| 07/25 | 584 | 589 | 580 | 580 | -0.17% | 2,000 | 25億7375万 | +1.05% | 20.87 | 1.36 |
| 07/23 | 581 | 582 | 581 | 581 | +0.17% | 1,500 | 25億7818万 | +1.22% | 20.91 | 1.36 |
| 07/22 | 571 | 580 | 571 | 580 | +1.75% | 2,500 | 25億7375万 | +0.69% | 20.87 | 1.36 |
| 07/19 | 580 | 580 | 560 | 570 | 0% | 15,000 | 25億2937万 | -1.38% | 20.8 | 1.35 |
| 07/18 | 575 | 575 | 570 | 570 | -1.72% | 2,000 | 25億2937万 | -1.72% | 20.8 | 1.35 |
| 07/17 | 575 | 580 | 575 | 580 | +0.87% | 1,000 | 25億7375万 | -0.51% | 21.17 | 1.37 |
| 07/16 | 575 | 575 | 575 | 575 | 0% | 500 | 25億5156万 | -1.71% | 20.98 | 1.36 |
