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 | 1,472 | 1,475 | 1,458 | 1,467 | +1.03% | 114,600 | 2216億3431万 | -1.28% | 18.71 | 0.74 |
| 12/27 | 1,445 | 1,457 | 1,432 | 1,452 | +0.55% | 143,000 | 2193億6811万 | -2.35% | 18.52 | 0.73 |
| 12/26 | 1,436 | 1,447 | 1,429 | 1,444 | +0.84% | 129,300 | 2181億5947万 | -2.96% | 18.42 | 0.73 |
| 12/25 | 1,431 | 1,437 | 1,425 | 1,432 | -1.04% | 236,600 | 2163億4651万 | -3.83% | 18.27 | 0.72 |
| 12/24 | 1,445 | 1,458 | 1,441 | 1,447 | +0.14% | 203,900 | 2186億1271万 | -2.95% | 18.46 | 0.73 |
| 12/20 | 1,440 | 1,450 | 1,434 | 1,445 | -0.48% | 310,900 | 2183億1055万 | -3.09% | 18.43 | 0.73 |
| 12/19 | 1,469 | 1,474 | 1,447 | 1,452 | -0.68% | 300,600 | 2193億6811万 | -2.68% | 18.52 | 0.73 |
| 12/18 | 1,477 | 1,477 | 1,453 | 1,462 | -1.08% | 346,600 | 2208億7891万 | -2.01% | 18.65 | 0.74 |
| 12/17 | 1,469 | 1,488 | 1,461 | 1,478 | +0.61% | 185,100 | 2232億9619万 | -0.87% | 18.85 | 0.75 |
| 12/16 | 1,479 | 1,480 | 1,459 | 1,469 | -0.68% | 397,500 | 2219億3647万 | -1.34% | 18.74 | 0.74 |
| 12/13 | 1,491 | 1,498 | 1,471 | 1,479 | -1.73% | 603,100 | 2234億4727万 | -0.6% | 18.86 | 0.75 |
| 12/12 | 1,505 | 1,512 | 1,494 | 1,505 | -0.2% | 128,800 | 2273億7535万 | +1.42% | 19.2 | 0.76 |
| 12/11 | 1,506 | 1,515 | 1,498 | 1,508 | +0.13% | 277,600 | 2278億2859万 | +1.89% | 19.23 | 0.76 |
| 12/10 | 1,508 | 1,517 | 1,504 | 1,506 | -0.13% | 437,900 | 2275億2643万 | +2.03% | 19.21 | 0.76 |
| 12/09 | 1,515 | 1,517 | 1,502 | 1,508 | +0.6% | 295,800 | 2278億2859万 | +2.45% | 19.23 | 0.76 |
| 12/06 | 1,512 | 1,512 | 1,486 | 1,499 | -0.86% | 412,600 | 2264億6887万 | +2.46% | 19.12 | 0.76 |
| 12/05 | 1,516 | 1,519 | 1,505 | 1,512 | -0.07% | 464,100 | 2284億3291万 | +3.85% | 19.29 | 0.76 |
| 12/04 | 1,509 | 1,522 | 1,496 | 1,513 | -0.46% | 270,600 | 2285億8399万 | +4.49% | 19.3 | 0.76 |
| 12/03 | 1,526 | 1,528 | 1,515 | 1,520 | 0% | 325,300 | 2296億4155万 | +5.56% | 19.39 | 0.77 |
| 12/02 | 1,520 | 1,525 | 1,509 | 1,520 | 0% | 312,400 | 2296億4155万 | +6.07% | 19.39 | 0.77 |
| 11/29 | 1,500 | 1,524 | 1,497 | 1,520 | +0.6% | 380,500 | 2296億4155万 | +6.59% | 19.39 | 0.77 |
| 11/28 | 1,506 | 1,513 | 1,500 | 1,511 | +0.8% | 259,900 | 2282億8183万 | +6.41% | 19.27 | 0.76 |
| 11/27 | 1,504 | 1,509 | 1,491 | 1,499 | -0.33% | 346,100 | 2264億6887万 | +6.09% | 19.12 | 0.76 |
| 11/26 | 1,498 | 1,508 | 1,486 | 1,504 | +0.13% | 418,000 | 2272億2427万 | +6.89% | 19.18 | 0.76 |
| 11/25 | 1,487 | 1,505 | 1,482 | 1,502 | +1.42% | 512,200 | 2269億2211万 | +7.29% | 19.16 | 0.76 |
| 11/22 | 1,489 | 1,495 | 1,478 | 1,481 | -0.4% | 384,100 | 2237億4943万 | +6.32% | 18.89 | 0.75 |
| 11/21 | 1,473 | 1,487 | 1,467 | 1,487 | +0.95% | 333,700 | 2246億5591万 | +7.21% | 18.97 | 0.75 |
| 11/20 | 1,465 | 1,473 | 1,460 | 1,473 | +0.55% | 244,000 | 2225億4079万 | +6.82% | 18.79 | 0.74 |
| 11/19 | 1,461 | 1,469 | 1,455 | 1,465 | -0.27% | 334,200 | 2213億3215万 | +6.7% | 18.69 | 0.74 |
| 11/18 | 1,472 | 1,474 | 1,454 | 1,469 | +0.07% | 320,900 | 2219億3647万 | +7.38% | 18.74 | 0.74 |
| 11/15 | 1,448 | 1,474 | 1,446 | 1,468 | +1.94% | 488,600 | 2217億8539万 | +7.86% | 18.72 | 0.74 |
| 11/14 | 1,450 | 1,451 | 1,432 | 1,440 | -0.35% | 552,000 | 2175億5515万 | +6.35% | 18.37 | 0.73 |
| 11/13 | 1,434 | 1,447 | 1,425 | 1,445 | +0.77% | 319,900 | 2183億1055万 | +7.28% | 18.43 | 0.73 |
| 11/12 | 1,420 | 1,434 | 1,415 | 1,434 | +0.99% | 318,800 | 2166億4867万 | +7.01% | 18.29 | 0.72 |
| 11/11 | 1,400 | 1,425 | 1,400 | 1,420 | +1.79% | 340,700 | 2145億3356万 | +6.37% | 18.11 | 0.72 |
| 11/08 | 1,391 | 1,404 | 1,380 | 1,395 | -0.07% | 329,600 | 2107億5656万 | +4.89% | 17.79 | 0.7 |
| 11/07 | 1,420 | 1,440 | 1,389 | 1,396 | -1.69% | 716,800 | 2109億764万 | +5.36% | 17.81 | 0.7 |
| 11/06 | 1,383 | 1,435 | 1,375 | 1,420 | +2.31% | 770,600 | 2145億3356万 | +7.49% | 18.11 | 0.72 |
| 11/05 | 1,350 | 1,417 | 1,350 | 1,388 | +7.18% | 1,307,000 | 2096億9900万 | +5.39% | 17.7 | 0.7 |
| 11/01 | 1,313 | 1,317 | 1,290 | 1,295 | -1.37% | 194,700 | 1956億4856万 | -1.45% | 16.52 | 0.65 |
| 10/31 | 1,318 | 1,338 | 1,301 | 1,313 | +0.15% | 266,100 | 1983億6800万 | -0.23% | 16.75 | 0.66 |
| 10/30 | 1,323 | 1,332 | 1,306 | 1,311 | -0.3% | 403,200 | 1980億6584万 | -0.38% | 16.72 | 0.66 |
| 10/29 | 1,338 | 1,338 | 1,301 | 1,315 | -2.74% | 505,600 | 1986億7016万 | -0.08% | 16.77 | 0.66 |
| 10/28 | 1,344 | 1,354 | 1,326 | 1,352 | +0.75% | 238,900 | 2042億6012万 | +2.74% | 17.24 | 0.68 |
| 10/25 | 1,373 | 1,373 | 1,328 | 1,342 | -3.03% | 411,300 | 2027億4932万 | +2.05% | 17.12 | 0.68 |
| 10/24 | 1,344 | 1,392 | 1,327 | 1,384 | +4.22% | 505,700 | 2090億9468万 | +5.41% | 17.65 | 0.7 |
| 10/23 | 1,345 | 1,350 | 1,327 | 1,328 | -0.82% | 265,000 | 2006億3420万 | +1.45% | 16.94 | 0.67 |
| 10/22 | 1,339 | 1,344 | 1,329 | 1,339 | +0.37% | 162,600 | 2022億9608万 | +2.45% | 17.08 | 0.68 |
| 10/21 | 1,324 | 1,337 | 1,319 | 1,334 | +0.68% | 143,600 | 2015億4068万 | +2.3% | 17.02 | 0.67 |
| 10/18 | 1,323 | 1,335 | 1,311 | 1,325 | 0% | 144,100 | 2001億8096万 | +1.77% | 16.9 | 0.67 |
| 10/17 | 1,317 | 1,337 | 1,314 | 1,325 | +1.69% | 172,100 | 2001億8096万 | +1.92% | 16.9 | 0.67 |
| 10/16 | 1,320 | 1,323 | 1,295 | 1,303 | -1.44% | 207,800 | 1968億5720万 | +0.39% | 16.62 | 0.66 |
| 10/15 | 1,337 | 1,340 | 1,314 | 1,322 | -0.3% | 200,600 | 1997億2772万 | +2.01% | 16.86 | 0.67 |
| 10/11 | 1,315 | 1,329 | 1,314 | 1,326 | +2% | 173,200 | 2003億3204万 | +2.47% | 16.91 | 0.67 |
| 10/10 | 1,295 | 1,303 | 1,288 | 1,300 | +0.54% | 177,600 | 1964億396万 | +0.62% | 16.58 | 0.66 |
| 10/09 | 1,264 | 1,295 | 1,261 | 1,293 | +1.97% | 173,200 | 1953億4640万 | +0.15% | 16.49 | 0.65 |
| 10/08 | 1,269 | 1,281 | 1,255 | 1,268 | -1.09% | 258,400 | 1915億6940万 | -1.71% | 16.17 | 0.64 |
| 10/07 | 1,287 | 1,309 | 1,279 | 1,282 | -0.7% | 124,600 | 1936億8452万 | -0.54% | 16.35 | 0.65 |
| 10/04 | 1,293 | 1,304 | 1,280 | 1,291 | -0.31% | 225,700 | 1950億4424万 | +0.23% | 16.47 | 0.65 |
| 10/03 | 1,290 | 1,305 | 1,272 | 1,295 | +0.78% | 195,300 | 1956億4856万 | +0.62% | 16.52 | 0.65 |
| 10/02 | 1,297 | 1,309 | 1,278 | 1,285 | -0.77% | 190,600 | 1941億3776万 | 0% | 16.39 | 0.65 |
| 10/01 | 1,300 | 1,313 | 1,290 | 1,295 | -0.69% | 176,900 | 1956億4856万 | +0.78% | 16.52 | 0.65 |
| 09/30 | 1,308 | 1,316 | 1,298 | 1,304 | -2.03% | 121,300 | 1970億828万 | +1.64% | 17.07 | 0.68 |
| 09/27 | 1,333 | 1,337 | 1,321 | 1,331 | -0.45% | 116,400 | 2010億8744万 | +3.9% | 17.42 | 0.69 |
| 09/26 | 1,329 | 1,338 | 1,313 | 1,337 | +1.44% | 211,600 | 2019億9392万 | +4.7% | 17.5 | 0.69 |
| 09/25 | 1,315 | 1,323 | 1,304 | 1,318 | +0.38% | 155,300 | 1991億2340万 | +3.45% | 17.25 | 0.68 |
| 09/24 | 1,312 | 1,322 | 1,302 | 1,313 | +0.15% | 116,400 | 1983億6800万 | +3.22% | 17.19 | 0.68 |
| 09/20 | 1,312 | 1,333 | 1,307 | 1,311 | -0.08% | 195,200 | 1980億6584万 | +3.23% | 17.16 | 0.68 |
| 09/19 | 1,311 | 1,313 | 1,294 | 1,312 | +1.31% | 166,300 | 1982億1692万 | +3.47% | 17.17 | 0.68 |
| 09/18 | 1,289 | 1,307 | 1,284 | 1,295 | +1.09% | 84,400 | 1956億4856万 | +2.21% | 16.95 | 0.67 |
| 09/17 | 1,290 | 1,305 | 1,280 | 1,281 | +0.08% | 156,500 | 1935億3344万 | +1.1% | 16.77 | 0.66 |
| 09/13 | 1,284 | 1,301 | 1,273 | 1,280 | -0.31% | 268,800 | 1933億8236万 | +1.19% | 16.75 | 0.66 |
| 09/12 | 1,267 | 1,300 | 1,258 | 1,284 | +1.58% | 299,800 | 1939億8668万 | +1.58% | 16.81 | 0.67 |
| 09/11 | 1,287 | 1,289 | 1,258 | 1,264 | -1.63% | 207,800 | 1909億6508万 | +0.08% | 16.55 | 0.66 |
| 09/10 | 1,281 | 1,290 | 1,271 | 1,285 | +0.23% | 183,600 | 1941億3776万 | +1.66% | 16.82 | 0.67 |
| 09/09 | 1,287 | 1,288 | 1,268 | 1,282 | +2.07% | 72,700 | 1936億8452万 | +1.42% | 16.78 | 0.66 |
| 09/06 | 1,287 | 1,287 | 1,252 | 1,256 | -0.32% | 113,700 | 1897億5644万 | -0.63% | 16.44 | 0.65 |
| 09/05 | 1,288 | 1,288 | 1,254 | 1,260 | -1.72% | 188,800 | 1903億6076万 | -0.4% | 16.49 | 0.65 |
| 09/04 | 1,265 | 1,286 | 1,257 | 1,282 | +0.39% | 121,900 | 1936億8452万 | +1.26% | 16.78 | 0.66 |
| 09/03 | 1,275 | 1,280 | 1,255 | 1,277 | +1.51% | 196,000 | 1929億2912万 | +0.95% | 16.72 | 0.66 |
| 09/02 | 1,256 | 1,263 | 1,244 | 1,258 | +0.96% | 107,900 | 1900億5860万 | -0.63% | 16.47 | 0.65 |
| 08/30 | 1,263 | 1,266 | 1,236 | 1,246 | -0.8% | 256,100 | 1882億4564万 | -1.66% | 16.31 | 0.65 |
| 08/29 | 1,256 | 1,262 | 1,245 | 1,256 | -0.4% | 239,800 | 1897億5644万 | -0.95% | 16.44 | 0.65 |
| 08/28 | 1,249 | 1,269 | 1,243 | 1,261 | -0.24% | 205,000 | 1905億1184万 | -0.71% | 16.51 | 0.65 |
| 08/27 | 1,273 | 1,284 | 1,262 | 1,264 | -0.71% | 236,100 | 1909億6508万 | -0.63% | 16.55 | 0.66 |
| 08/26 | 1,258 | 1,286 | 1,256 | 1,273 | +1.76% | 361,100 | 1923億2480万 | -0.24% | 16.66 | 0.66 |
| 08/23 | 1,269 | 1,280 | 1,238 | 1,251 | +0.89% | 388,300 | 1890億104万 | -2.27% | 16.38 | 0.65 |
| 08/22 | 1,232 | 1,259 | 1,225 | 1,240 | -0.24% | 253,500 | 1873億3916万 | -3.43% | 16.23 | 0.64 |
| 08/21 | 1,247 | 1,259 | 1,234 | 1,243 | -0.72% | 266,600 | 1877億9240万 | -3.57% | 16.27 | 0.64 |
| 08/20 | 1,257 | 1,277 | 1,251 | 1,252 | -1.26% | 94,400 | 1891億5212万 | -3.25% | 16.39 | 0.65 |
| 08/19 | 1,262 | 1,277 | 1,262 | 1,268 | +0.63% | 97,700 | 1915億6940万 | -2.31% | 16.6 | 0.66 |
| 08/16 | 1,262 | 1,275 | 1,256 | 1,260 | -1.41% | 111,600 | 1903億6076万 | -3.3% | 16.49 | 0.65 |
| 08/15 | 1,267 | 1,297 | 1,267 | 1,278 | -0.78% | 165,600 | 1930億8020万 | -2.29% | 16.73 | 0.66 |
| 08/14 | 1,280 | 1,292 | 1,269 | 1,288 | +0.7% | 159,600 | 1945億9100万 | -1.75% | 16.86 | 0.67 |
| 08/13 | 1,260 | 1,282 | 1,260 | 1,279 | +2.98% | 258,000 | 1932億3128万 | -2.66% | 16.74 | 0.66 |
| 08/12 | 1,247 | 1,255 | 1,231 | 1,242 | -1.27% | 271,900 | 1876億4132万 | -5.69% | 16.26 | 0.64 |
| 08/09 | 1,256 | 1,269 | 1,237 | 1,258 | +0.08% | 316,100 | 1900億5860万 | -4.77% | 16.47 | 0.65 |
| 08/08 | 1,266 | 1,297 | 1,253 | 1,257 | -1.64% | 205,500 | 1899億752万 | -5.13% | 16.45 | 0.65 |
| 08/07 | 1,281 | 1,305 | 1,275 | 1,278 | -0.7% | 346,300 | 1930億8020万 | -3.84% | 16.73 | 0.66 |
| 08/06 | 1,276 | 1,291 | 1,266 | 1,287 | +0.08% | 176,200 | 1944億3992万 | -3.38% | 16.85 | 0.67 |
