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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 1,171 | 1,173 | 1,163 | 1,169 | +0.91% | 31,600 | 751億5067万 | -1.18% | 10.3 | 1.13 |
| 12/27 | 1,143 | 1,160 | 1,137 | 1,159 | +1.89% | 70,000 | 744億7566万 | -2.24% | 10.21 | 1.12 |
| 12/26 | 1,125 | 1,149 | 1,116 | 1,137 | +0.57% | 92,400 | 730億9351万 | -4.29% | 10.02 | 1.1 |
| 12/25 | 1,150 | 1,150 | 1,121 | 1,131 | -1.61% | 91,800 | 726億7565万 | -5.16% | 9.96 | 1.09 |
| 12/24 | 1,134 | 1,170 | 1,134 | 1,149 | +0.52% | 94,200 | 738億6494万 | -4.01% | 10.13 | 1.11 |
| 12/20 | 1,172 | 1,194 | 1,133 | 1,143 | -2.39% | 138,600 | 734億7923万 | -4.91% | 10.07 | 1.11 |
| 12/19 | 1,145 | 1,182 | 1,143 | 1,171 | +3.49% | 165,800 | 752億7924万 | -3.06% | 10.32 | 1.13 |
| 12/18 | 1,085 | 1,138 | 1,085 | 1,132 | +2.17% | 158,600 | 727億3993万 | -6.72% | 9.97 | 1.1 |
| 12/17 | 1,144 | 1,150 | 1,096 | 1,108 | -2.59% | 138,600 | 711億9706万 | -9.15% | 9.76 | 1.07 |
| 12/16 | 1,160 | 1,167 | 1,132 | 1,137 | -2.53% | 74,400 | 730億9351万 | -7.26% | 10.02 | 1.1 |
| 12/13 | 1,163 | 1,173 | 1,144 | 1,167 | -0.43% | 120,600 | 749億8995万 | -5.16% | 10.28 | 1.13 |
| 12/12 | 1,188 | 1,188 | 1,166 | 1,172 | -1.84% | 44,800 | 753億1139万 | -4.83% | 10.33 | 1.13 |
| 12/11 | 1,223 | 1,225 | 1,187 | 1,194 | -1.69% | 86,000 | 767億2568万 | -3.2% | 10.52 | 1.16 |
| 12/10 | 1,228 | 1,228 | 1,211 | 1,214 | -0.78% | 55,400 | 780億4355万 | -1.62% | 10.7 | 1.18 |
| 12/09 | 1,211 | 1,228 | 1,211 | 1,224 | +1.03% | 33,600 | 786億5427万 | -0.93% | 10.78 | 1.18 |
| 12/06 | 1,188 | 1,220 | 1,188 | 1,211 | +1.59% | 57,000 | 778億5069万 | -1.94% | 10.67 | 1.17 |
| 12/05 | 1,205 | 1,211 | 1,192 | 1,192 | -1.04% | 35,200 | 766億2926万 | -3.72% | 10.51 | 1.15 |
| 12/04 | 1,195 | 1,221 | 1,180 | 1,205 | +0.75% | 63,600 | 774億3283万 | -2.94% | 10.62 | 1.17 |
| 12/03 | 1,217 | 1,218 | 1,160 | 1,196 | -1.77% | 67,600 | 768億5426万 | -3.82% | 10.54 | 1.16 |
| 12/02 | 1,224 | 1,235 | 1,217 | 1,217 | -0.49% | 67,200 | 782億3641万 | -2.41% | 10.73 | 1.18 |
| 11/29 | 1,227 | 1,234 | 1,221 | 1,223 | -0.77% | 27,400 | 786億2213万 | -2.16% | 10.78 | 1.18 |
| 11/28 | 1,241 | 1,241 | 1,218 | 1,233 | -0.68% | 40,000 | 792億3285万 | -1.64% | 10.86 | 1.19 |
| 11/27 | 1,240 | 1,244 | 1,226 | 1,241 | +0.12% | 73,000 | 797億7928万 | -0.96% | 10.94 | 1.2 |
| 11/26 | 1,210 | 1,243 | 1,204 | 1,240 | +2.44% | 105,400 | 796億8285万 | -1.16% | 10.93 | 1.2 |
| 11/25 | 1,235 | 1,245 | 1,205 | 1,210 | -1.35% | 69,200 | 777億8641万 | -3.51% | 10.67 | 1.17 |
| 11/22 | 1,226 | 1,247 | 1,224 | 1,227 | -0.2% | 60,000 | 788億4713万 | -2.27% | 10.81 | 1.19 |
| 11/21 | 1,252 | 1,263 | 1,226 | 1,229 | -1.25% | 90,800 | 790億785万 | -2.07% | 10.83 | 1.19 |
| 11/20 | 1,265 | 1,265 | 1,238 | 1,245 | -1.15% | 35,000 | 800億429万 | -0.84% | 10.97 | 1.21 |
| 11/19 | 1,253 | 1,274 | 1,253 | 1,259 | -0.43% | 29,800 | 809億3644万 | +0.48% | 11.1 | 1.22 |
| 11/18 | 1,285 | 1,288 | 1,257 | 1,265 | -2.05% | 31,400 | 812億9001万 | +1.08% | 11.15 | 1.22 |
| 11/15 | 1,300 | 1,304 | 1,262 | 1,291 | -0.42% | 82,600 | 829億9360万 | +3.45% | 11.38 | 1.25 |
| 11/14 | 1,300 | 1,300 | 1,288 | 1,297 | +0.78% | 52,400 | 833億4717万 | +4.22% | 11.43 | 1.26 |
| 11/13 | 1,292 | 1,307 | 1,284 | 1,287 | +0.51% | 57,400 | 827億431万 | +3.75% | 11.34 | 1.25 |
| 11/12 | 1,229 | 1,280 | 1,225 | 1,280 | +4.19% | 88,600 | 822億8645万 | +3.73% | 11.28 | 1.24 |
| 11/11 | 1,200 | 1,230 | 1,200 | 1,229 | +1.91% | 51,800 | 789億7570万 | -0.04% | 10.83 | 1.19 |
| 11/08 | 1,202 | 1,214 | 1,201 | 1,206 | -1.59% | 20,200 | 774億9712万 | -1.67% | 10.63 | 1.17 |
| 11/07 | 1,213 | 1,226 | 1,200 | 1,225 | +0.62% | 25,400 | 787億5070万 | +0.08% | 10.8 | 1.19 |
| 11/06 | 1,225 | 1,238 | 1,211 | 1,218 | -0.94% | 32,400 | 782億6856万 | -0.29% | 10.73 | 1.18 |
| 11/05 | 1,235 | 1,249 | 1,226 | 1,229 | -0.49% | 23,600 | 790億785万 | +0.82% | 10.83 | 1.19 |
| 11/01 | 1,281 | 1,285 | 1,234 | 1,235 | -3.55% | 47,200 | 793億9357万 | +1.48% | 10.89 | 1.2 |
| 10/31 | 1,263 | 1,294 | 1,258 | 1,281 | +1.43% | 49,800 | 823億1859万 | +5.56% | 11.29 | 1.24 |
| 10/30 | 1,266 | 1,281 | 1,259 | 1,263 | -0.28% | 73,600 | 811億6144万 | +4.6% | 11.13 | 1.22 |
| 10/29 | 1,276 | 1,285 | 1,258 | 1,266 | -0.82% | 49,800 | 813億8644万 | +5.24% | 11.16 | 1.23 |
| 10/28 | 1,315 | 1,320 | 1,269 | 1,277 | -2.37% | 78,000 | 820億6145万 | +6.55% | 11.25 | 1.24 |
| 10/25 | 1,300 | 1,313 | 1,233 | 1,308 | +0.65% | 80,000 | 840億5432万 | +9.6% | 11.52 | 1.27 |
| 10/24 | 1,250 | 1,325 | 1,243 | 1,299 | +5.1% | 98,400 | 835億789万 | +9.53% | 11.45 | 1.26 |
| 10/23 | 1,247 | 1,280 | 1,236 | 1,236 | -0.84% | 67,400 | 794億5785万 | +5.01% | 10.89 | 1.2 |
| 10/22 | 1,239 | 1,249 | 1,233 | 1,247 | +0.04% | 31,200 | 801億3286万 | +6.45% | 10.99 | 1.21 |
| 10/21 | 1,247 | 1,250 | 1,213 | 1,246 | -0.04% | 28,000 | 801億71万 | +6.86% | 10.98 | 1.21 |
| 10/18 | 1,230 | 1,250 | 1,229 | 1,247 | +1.63% | 26,600 | 801億3286万 | +7.36% | 10.99 | 1.21 |
| 10/17 | 1,224 | 1,228 | 1,215 | 1,227 | +0.25% | 35,800 | 788億4713万 | +6.01% | 10.81 | 1.19 |
| 10/16 | 1,200 | 1,227 | 1,198 | 1,224 | +2% | 26,000 | 786億5427万 | +6.02% | 10.78 | 1.18 |
| 10/15 | 1,201 | 1,225 | 1,192 | 1,200 | -0.04% | 43,400 | 771億1140万 | +4.49% | 10.57 | 1.16 |
| 10/11 | 1,195 | 1,200 | 1,185 | 1,200 | +0.84% | 46,600 | 771億4355万 | +4.8% | 10.58 | 1.16 |
| 10/10 | 1,193 | 1,196 | 1,187 | 1,190 | -0.25% | 28,200 | 765億68万 | +4.29% | 10.49 | 1.15 |
| 10/09 | 1,175 | 1,194 | 1,167 | 1,193 | +0.25% | 41,600 | 766億9354万 | +4.74% | 10.52 | 1.16 |
| 10/08 | 1,146 | 1,196 | 1,145 | 1,190 | +3.84% | 50,800 | 765億68万 | +4.85% | 10.49 | 1.15 |
| 10/07 | 1,136 | 1,158 | 1,126 | 1,146 | +0.26% | 31,600 | 736億7209万 | +1.33% | 10.1 | 1.11 |
| 10/04 | 1,131 | 1,153 | 1,118 | 1,143 | -0.61% | 32,000 | 734億7923万 | +1.06% | 10.07 | 1.11 |
| 10/03 | 1,175 | 1,176 | 1,150 | 1,150 | -0.48% | 34,000 | 739億2923万 | +1.68% | 10.14 | 1.11 |
| 10/02 | 1,160 | 1,161 | 1,150 | 1,156 | -0.13% | 32,000 | 742億8281万 | +2.08% | 10.18 | 1.12 |
| 10/01 | 1,170 | 1,177 | 1,154 | 1,157 | -1.53% | 41,600 | 743億7923万 | +2.12% | 10.2 | 1.12 |
| 09/30 | 1,163 | 1,175 | 1,158 | 1,175 | +1.08% | 75,600 | 755億3639万 | +3.62% | 10.37 | 1.14 |
| 09/27 | 1,150 | 1,164 | 1,150 | 1,163 | +1.22% | 45,600 | 747億3281万 | +2.51% | 10.26 | 1.13 |
| 09/26 | 1,134 | 1,150 | 1,124 | 1,149 | +0.92% | 28,000 | 738億3280万 | +1.28% | 10.13 | 1.11 |
| 09/25 | 1,142 | 1,142 | 1,122 | 1,138 | -0.31% | 24,200 | 731億5780万 | +0.26% | 10.04 | 1.1 |
| 09/24 | 1,148 | 1,148 | 1,133 | 1,142 | -0.65% | 16,400 | 733億8280万 | +0.48% | 10.07 | 1.11 |
| 09/20 | 1,144 | 1,155 | 1,140 | 1,149 | +0.04% | 64,400 | 738億6494万 | +1.06% | 10.14 | 1.11 |
| 09/19 | 1,127 | 1,150 | 1,120 | 1,149 | +1.95% | 31,800 | 738億3280万 | +0.92% | 10.13 | 1.11 |
| 09/18 | 1,117 | 1,130 | 1,117 | 1,127 | +3.16% | 38,200 | 724億1850万 | -1.01% | 9.94 | 1.09 |
| 09/17 | 1,106 | 1,137 | 1,092 | 1,092 | +0.6% | 60,000 | 702億63万 | -3.79% | 9.63 | 1.06 |
| 09/13 | 1,068 | 1,095 | 1,068 | 1,086 | -2.86% | 171,600 | 697億8276万 | -4.11% | 9.58 | 1.05 |
| 09/12 | 1,139 | 1,150 | 1,115 | 1,118 | -1.24% | 34,000 | 718億3993万 | -1.19% | 9.86 | 1.08 |
| 09/11 | 1,139 | 1,142 | 1,129 | 1,132 | -0.26% | 17,400 | 727億3993万 | +0.22% | 9.98 | 1.1 |
| 09/10 | 1,142 | 1,150 | 1,127 | 1,135 | -0.66% | 54,200 | 729億3279万 | +0.75% | 10.01 | 1.1 |
| 09/09 | 1,144 | 1,144 | 1,130 | 1,142 | +4.39% | 20,400 | 734億1494万 | +1.69% | 10.08 | 1.11 |
| 09/06 | 1,109 | 1,120 | 1,085 | 1,094 | -1% | 18,200 | 703億2920万 | -2.32% | 9.65 | 1.06 |
| 09/05 | 1,115 | 1,115 | 1,101 | 1,105 | -0.9% | 24,200 | 710億3635万 | -1.16% | 9.75 | 1.07 |
| 09/04 | 1,108 | 1,129 | 1,100 | 1,115 | -1.24% | 35,800 | 716億7921万 | -0.09% | 9.84 | 1.08 |
| 09/03 | 1,095 | 1,138 | 1,095 | 1,129 | +3.25% | 28,200 | 725億7922万 | +1.44% | 9.96 | 1.09 |
| 09/02 | 1,102 | 1,111 | 1,094 | 1,094 | -0.82% | 23,400 | 702億9706万 | -1.31% | 9.65 | 1.06 |
| 08/30 | 1,136 | 1,143 | 1,103 | 1,103 | -3.63% | 51,800 | 708億7563万 | -0.23% | 9.73 | 1.07 |
| 08/29 | 1,136 | 1,155 | 1,136 | 1,144 | -0.22% | 19,000 | 735億4351万 | +3.72% | 10.09 | 1.11 |
| 08/28 | 1,152 | 1,158 | 1,136 | 1,147 | -1.76% | 44,600 | 737億423万 | +4.42% | 10.12 | 1.11 |
| 08/27 | 1,165 | 1,175 | 1,165 | 1,167 | -1.02% | 36,200 | 750億2210万 | +6.77% | 10.3 | 1.13 |
| 08/26 | 1,183 | 1,183 | 1,175 | 1,179 | -0.25% | 26,000 | 757億9353万 | +8.46% | 10.4 | 1.14 |
| 08/23 | 1,183 | 1,185 | 1,167 | 1,182 | +0.3% | 51,400 | 759億8639万 | +9.34% | 10.43 | 1.15 |
| 08/22 | 1,166 | 1,184 | 1,159 | 1,179 | +1.07% | 96,800 | 757億6139万 | +9.73% | 10.4 | 1.14 |
| 08/21 | 1,155 | 1,179 | 1,135 | 1,166 | +0.56% | 71,400 | 749億5781万 | +9.28% | 10.29 | 1.13 |
| 08/20 | 1,162 | 1,173 | 1,160 | 1,160 | -1.28% | 28,400 | 745億3995万 | +9.18% | 10.23 | 1.12 |
| 08/19 | 1,159 | 1,183 | 1,159 | 1,175 | +0.34% | 63,000 | 755億424万 | +11.22% | 10.36 | 1.14 |
| 08/16 | 1,157 | 1,185 | 1,143 | 1,171 | +1.21% | 124,200 | 752億4710万 | +11.48% | 10.33 | 1.13 |
| 08/15 | 1,149 | 1,170 | 1,142 | 1,157 | +0.87% | 205,800 | 743億4709万 | +10.88% | 10.2 | 1.12 |
| 08/14 | 1,055 | 1,172 | 1,055 | 1,147 | +8.72% | 272,800 | 737億423万 | +10.56% | 10.12 | 1.11 |
| 08/13 | 1,035 | 1,055 | 1,030 | 1,055 | +1.93% | 59,400 | 677億8989万 | +2.28% | 9.3 | 1.02 |
| 08/12 | 1,059 | 1,059 | 1,029 | 1,035 | -2.13% | 40,400 | 665億416万 | +0.53% | 9.13 | 1 |
| 08/09 | 1,067 | 1,075 | 1,057 | 1,057 | +0.19% | 26,000 | 679億5061万 | +2.82% | 9.33 | 1.02 |
| 08/08 | 1,068 | 1,080 | 1,055 | 1,055 | -1.4% | 50,200 | 678億2203万 | +2.83% | 9.31 | 1.02 |
| 08/07 | 1,041 | 1,075 | 1,041 | 1,070 | +0.9% | 61,400 | 687億8633万 | +4.39% | 9.44 | 1.04 |
| 08/06 | 1,040 | 1,063 | 1,034 | 1,061 | +1.24% | 39,800 | 681億7561万 | +3.67% | 9.36 | 1.03 |
