株価チャート
2013/06/11~2013/11/01
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2013 |
11/01 | 1,315 | 1,315 | 1,291 | 1,311 | +0.73% | 120,800 | 1053億7356万 | +2.82% | 18.3 | 0.83 |
10/31 | 1,295 | 1,310 | 1,292 | 1,302 | +0.93% | 80,000 | 1046億998万 | +2% | 18.17 | 0.83 |
10/30 | 1,277 | 1,291 | 1,273 | 1,290 | +1.5% | 82,200 | 1036億4547万 | +0.98% | 18 | 0.82 |
10/29 | 1,286 | 1,286 | 1,263 | 1,271 | -1.78% | 58,800 | 1021億1831万 | -0.59% | 17.73 | 0.81 |
10/28 | 1,286 | 1,294 | 1,273 | 1,294 | +1.81% | 50,400 | 1039億6697万 | +0.98% | 18.06 | 0.82 |
10/25 | 1,305 | 1,305 | 1,270 | 1,271 | -1.93% | 63,000 | 1021億1831万 | -0.9% | 17.73 | 0.81 |
10/24 | 1,275 | 1,300 | 1,274 | 1,296 | +1.61% | 45,800 | 1041億2772万 | +0.9% | 18.08 | 0.82 |
10/23 | 1,300 | 1,307 | 1,273 | 1,275 | -1.81% | 55,200 | 1024億8001万 | -0.7% | 17.8 | 0.81 |
10/22 | 1,294 | 1,300 | 1,292 | 1,299 | +0.39% | 33,800 | 1043億6885万 | +1.05% | 18.13 | 0.83 |
10/21 | 1,293 | 1,300 | 1,286 | 1,294 | +0.7% | 37,600 | 1039億6697万 | +0.66% | 18.06 | 0.82 |
10/18 | 1,292 | 1,297 | 1,283 | 1,285 | +0.23% | 43,400 | 1032億4358万 | -0.04% | 17.93 | 0.82 |
10/17 | 1,283 | 1,288 | 1,274 | 1,282 | +1.46% | 60,200 | 1030億245万 | -0.35% | 17.89 | 0.81 |
10/16 | 1,269 | 1,269 | 1,256 | 1,263 | -0.12% | 25,600 | 1015億1549万 | -1.86% | 17.63 | 0.8 |
10/15 | 1,277 | 1,300 | 1,259 | 1,265 | -0.86% | 56,800 | 1016億3605万 | -1.75% | 17.65 | 0.8 |
10/11 | 1,275 | 1,290 | 1,268 | 1,276 | +1.19% | 73,400 | 1025億2020万 | -0.97% | 17.8 | 0.81 |
10/10 | 1,252 | 1,276 | 1,252 | 1,261 | +0.76% | 53,400 | 1013億1455万 | -2.14% | 17.59 | 0.8 |
10/09 | 1,231 | 1,253 | 1,230 | 1,251 | +1.21% | 69,600 | 1005億5097万 | -2.95% | 17.46 | 0.8 |
10/08 | 1,228 | 1,241 | 1,228 | 1,236 | +0.69% | 65,400 | 993億4532万 | -4.11% | 17.25 | 0.79 |
10/07 | 1,230 | 1,248 | 1,226 | 1,228 | -0.12% | 115,800 | 986億6212万 | -4.84% | 17.13 | 0.78 |
10/04 | 1,226 | 1,244 | 1,226 | 1,229 | +0.04% | 69,400 | 987億8269万 | -4.88% | 17.15 | 0.78 |
10/03 | 1,265 | 1,267 | 1,227 | 1,229 | -3.65% | 154,000 | 987億4250万 | -5.06% | 17.15 | 0.78 |
10/02 | 1,300 | 1,300 | 1,265 | 1,275 | -1.92% | 49,400 | 1024億8001万 | -1.7% | 17.8 | 0.81 |
10/01 | 1,298 | 1,308 | 1,286 | 1,300 | +0.27% | 99,200 | 1044億8942万 | +0.15% | 18.15 | 0.83 |
09/30 | 1,304 | 1,311 | 1,290 | 1,297 | -1.22% | 93,600 | 1042億810万 | -0.04% | 18.1 | 0.82 |
09/27 | 1,325 | 1,335 | 1,307 | 1,313 | -0.87% | 67,600 | 1054億9413万 | +1.27% | 18.32 | 0.83 |
09/26 | 1,308 | 1,325 | 1,294 | 1,324 | +0.38% | 76,200 | 1064億1845万 | +2.4% | 18.48 | 0.84 |
09/25 | 1,319 | 1,324 | 1,311 | 1,319 | -0.64% | 68,000 | 1060億1657万 | +2.25% | 18.41 | 0.84 |
09/24 | 1,334 | 1,334 | 1,325 | 1,328 | -0.45% | 72,000 | 1066億9977万 | +2.99% | 18.53 | 0.84 |
09/20 | 1,335 | 1,340 | 1,323 | 1,334 | +0.3% | 82,200 | 1071億8203万 | +3.69% | 18.61 | 0.85 |
09/19 | 1,318 | 1,335 | 1,318 | 1,330 | +1.06% | 147,600 | 1068億6053万 | +3.54% | 18.56 | 0.85 |
09/18 | 1,290 | 1,318 | 1,290 | 1,316 | +1.98% | 101,600 | 1057億3525万 | +2.53% | 18.36 | 0.84 |
09/17 | 1,290 | 1,305 | 1,290 | 1,290 | -0.88% | 33,400 | 1036億8565万 | +0.62% | 18.01 | 0.82 |
09/13 | 1,285 | 1,318 | 1,285 | 1,302 | +0.23% | 119,200 | 1046億998万 | +1.6% | 18.17 | 0.83 |
09/12 | 1,297 | 1,305 | 1,291 | 1,299 | +0.46% | 37,200 | 1043億6885万 | +1.45% | 18.13 | 0.83 |
09/11 | 1,320 | 1,326 | 1,291 | 1,293 | -1.86% | 70,000 | 1038億8660万 | +1.06% | 18.04 | 0.82 |
09/10 | 1,305 | 1,325 | 1,305 | 1,317 | +1.39% | 49,800 | 1058億5582万 | +3.05% | 18.38 | 0.84 |
09/09 | 1,302 | 1,307 | 1,286 | 1,299 | +2.28% | 36,600 | 1044億904万 | +1.64% | 18.13 | 0.83 |
09/06 | 1,290 | 1,290 | 1,258 | 1,270 | -1.13% | 36,400 | 1020億7812万 | -0.63% | 17.73 | 0.81 |
09/05 | 1,285 | 1,288 | 1,266 | 1,285 | +0.04% | 36,400 | 1032億4358万 | +0.43% | 17.93 | 0.82 |
09/04 | 1,282 | 1,284 | 1,268 | 1,284 | +0.2% | 20,200 | 1032億340万 | +0.47% | 17.92 | 0.82 |
09/03 | 1,263 | 1,282 | 1,263 | 1,282 | +2.19% | 40,600 | 1030億245万 | +0.51% | 17.89 | 0.81 |
09/02 | 1,264 | 1,264 | 1,248 | 1,254 | +0.16% | 37,000 | 1007億9210万 | -1.57% | 17.5 | 0.8 |
08/30 | 1,288 | 1,290 | 1,248 | 1,252 | -2.42% | 131,000 | 1006億3135万 | -1.65% | 17.48 | 0.8 |
08/29 | 1,288 | 1,295 | 1,268 | 1,283 | -0.39% | 46,400 | 1031億2302万 | +0.79% | 17.91 | 0.82 |
08/28 | 1,305 | 1,313 | 1,280 | 1,288 | -1.23% | 123,200 | 1035億2490万 | +1.1% | 17.98 | 0.82 |
08/27 | 1,293 | 1,315 | 1,290 | 1,304 | +0.93% | 100,800 | 1048億1092万 | +2.35% | 18.2 | 0.83 |
08/26 | 1,289 | 1,297 | 1,280 | 1,292 | +0.54% | 41,800 | 1038億4641万 | +1.41% | 18.03 | 0.82 |
08/23 | 1,269 | 1,290 | 1,245 | 1,285 | +1.62% | 37,000 | 1032億8377万 | +0.78% | 17.94 | 0.82 |
08/22 | 1,245 | 1,270 | 1,244 | 1,265 | +1.57% | 33,600 | 1016億3605万 | -0.82% | 17.65 | 0.8 |
08/21 | 1,251 | 1,270 | 1,240 | 1,245 | -0.44% | 51,000 | 1000億6871万 | -2.51% | 17.38 | 0.79 |
08/20 | 1,261 | 1,268 | 1,251 | 1,251 | -1.84% | 37,400 | 1005億1078万 | -2.23% | 17.46 | 0.79 |
08/19 | 1,264 | 1,285 | 1,264 | 1,274 | +1.07% | 30,400 | 1023億9963万 | -0.47% | 17.78 | 0.81 |
08/16 | 1,266 | 1,287 | 1,252 | 1,261 | -1.41% | 82,400 | 1013億1455万 | -1.6% | 17.59 | 0.8 |
08/15 | 1,304 | 1,304 | 1,277 | 1,279 | -1.96% | 29,000 | 1027億6132万 | -0.27% | 17.85 | 0.81 |
08/14 | 1,296 | 1,308 | 1,281 | 1,304 | +0.77% | 38,400 | 1048億1092万 | +1.72% | 18.2 | 0.83 |
08/13 | 1,266 | 1,296 | 1,266 | 1,294 | +2.33% | 37,600 | 1040億716万 | +0.94% | 18.06 | 0.82 |
08/12 | 1,262 | 1,274 | 1,260 | 1,265 | -1.21% | 17,600 | 1016億3605万 | -1.37% | 17.65 | 0.8 |
08/09 | 1,281 | 1,288 | 1,268 | 1,280 | +0.91% | 61,800 | 1028億8189万 | -0.31% | 17.87 | 0.81 |
08/08 | 1,272 | 1,297 | 1,266 | 1,269 | -0.63% | 58,200 | 1019億5756万 | -1.28% | 17.71 | 0.81 |
08/07 | 1,291 | 1,300 | 1,277 | 1,277 | -2.89% | 52,000 | 1026億57万 | -0.82% | 17.82 | 0.81 |
08/06 | 1,290 | 1,317 | 1,274 | 1,315 | +1.43% | 73,600 | 1056億5488万 | +2.14% | 18.35 | 0.84 |
08/05 | 1,306 | 1,312 | 1,288 | 1,296 | -0.73% | 81,200 | 1041億6791万 | +0.78% | 18.09 | 0.82 |
08/02 | 1,252 | 1,310 | 1,252 | 1,306 | +4.31% | 93,200 | 1049億3149万 | +1.67% | 18.22 | 0.83 |
08/01 | 1,220 | 1,254 | 1,219 | 1,252 | +2.67% | 66,200 | 1005億9116万 | -2.15% | 17.47 | 0.8 |
07/31 | 1,238 | 1,238 | 1,218 | 1,219 | -1.34% | 61,600 | 979億7892万 | -4.47% | 17.02 | 0.77 |
07/30 | 1,221 | 1,237 | 1,214 | 1,236 | +0.77% | 66,400 | 993億514万 | -3.02% | 17.25 | 0.79 |
07/29 | 1,244 | 1,252 | 1,222 | 1,226 | -3.35% | 85,800 | 985億4156万 | -3.69% | 17.11 | 0.78 |
07/26 | 1,280 | 1,293 | 1,262 | 1,269 | -2.69% | 72,600 | 1019億5756万 | -0.2% | 17.71 | 0.81 |
07/25 | 1,310 | 1,315 | 1,291 | 1,304 | +0.27% | 115,000 | 1047億7074万 | +2.88% | 18.19 | 0.83 |
07/24 | 1,305 | 1,305 | 1,290 | 1,300 | -0.12% | 32,800 | 1044億8942万 | +2.85% | 18.15 | 0.83 |
07/23 | 1,300 | 1,306 | 1,293 | 1,302 | +0.15% | 61,800 | 1046億998万 | +3.38% | 18.17 | 0.83 |
07/22 | 1,298 | 1,309 | 1,290 | 1,300 | +0.12% | 73,400 | 1044億4923万 | +3.46% | 18.14 | 0.83 |
07/19 | 1,311 | 1,318 | 1,291 | 1,298 | -0.65% | 110,000 | 1043億2867万 | +3.67% | 18.12 | 0.82 |
07/18 | 1,294 | 1,308 | 1,294 | 1,307 | +1.01% | 99,200 | 1050億1187万 | +4.77% | 18.24 | 0.83 |
07/17 | 1,272 | 1,297 | 1,269 | 1,294 | +0.94% | 64,400 | 1039億6697万 | +4.06% | 18.06 | 0.82 |
07/16 | 1,287 | 1,298 | 1,277 | 1,282 | -0.43% | 56,800 | 1030億245万 | +3.43% | 17.89 | 0.81 |
07/12 | 1,288 | 1,301 | 1,281 | 1,287 | -0.08% | 94,400 | 1034億4452万 | +4.13% | 17.96 | 0.82 |
07/11 | 1,294 | 1,300 | 1,277 | 1,288 | -0.46% | 61,400 | 1035億2490万 | +4.63% | 17.98 | 0.82 |
07/10 | 1,302 | 1,302 | 1,289 | 1,294 | -0.5% | 56,000 | 1040億716万 | +5.46% | 18.06 | 0.82 |
07/09 | 1,288 | 1,304 | 1,283 | 1,301 | +1.17% | 65,200 | 1045億2961万 | +6.34% | 18.15 | 0.83 |
07/08 | 1,309 | 1,309 | 1,284 | 1,286 | -1.76% | 58,400 | 1033億2396万 | +5.37% | 17.94 | 0.82 |
07/05 | 1,313 | 1,315 | 1,290 | 1,309 | +0.15% | 102,800 | 1051億7262万 | +7.7% | 18.26 | 0.83 |
07/04 | 1,308 | 1,310 | 1,293 | 1,307 | -0.8% | 50,600 | 1050億1187万 | +7.8% | 18.24 | 0.83 |
07/03 | 1,300 | 1,318 | 1,280 | 1,317 | +1.35% | 122,000 | 1058億5582万 | +9.02% | 18.38 | 0.84 |
07/02 | 1,298 | 1,301 | 1,274 | 1,300 | +2.04% | 155,000 | 1044億4923万 | +7.84% | 18.14 | 0.83 |
07/01 | 1,249 | 1,278 | 1,237 | 1,274 | +2.62% | 122,600 | 1023億5944万 | +5.86% | 17.78 | 0.81 |
06/28 | 1,210 | 1,242 | 1,200 | 1,241 | +3.37% | 170,400 | 997億4721万 | +3.16% | 18.27 | 0.83 |
06/27 | 1,174 | 1,201 | 1,173 | 1,201 | +2.87% | 70,000 | 964億9196万 | -0.37% | 17.68 | 0.8 |
06/26 | 1,188 | 1,189 | 1,158 | 1,167 | -0.6% | 50,200 | 937億9935万 | -3.39% | 17.18 | 0.78 |
06/25 | 1,197 | 1,198 | 1,157 | 1,174 | -1.88% | 110,000 | 943億6198万 | -3.37% | 17.29 | 0.79 |
06/24 | 1,197 | 1,204 | 1,184 | 1,197 | +1.48% | 56,200 | 961億7045万 | -2.17% | 17.62 | 0.8 |
06/21 | 1,166 | 1,187 | 1,147 | 1,179 | -0.3% | 127,200 | 947億6386万 | -4.15% | 17.36 | 0.79 |
06/20 | 1,199 | 1,210 | 1,178 | 1,183 | -2.59% | 111,400 | 950億4518万 | -4.48% | 17.41 | 0.79 |
06/19 | 1,206 | 1,220 | 1,190 | 1,214 | +2.23% | 62,600 | 975億7704万 | -2.57% | 17.87 | 0.81 |
06/18 | 1,228 | 1,243 | 1,180 | 1,188 | -2.66% | 153,000 | 954億4707万 | -5.15% | 17.48 | 0.8 |
06/17 | 1,188 | 1,222 | 1,188 | 1,220 | +2.74% | 101,000 | 980億5930万 | -3.25% | 17.96 | 0.82 |
06/14 | 1,201 | 1,216 | 1,186 | 1,188 | +1.02% | 235,000 | 954億4707万 | -6.2% | 17.48 | 0.8 |
06/13 | 1,185 | 1,218 | 1,168 | 1,176 | -2.57% | 140,200 | 944億8255万 | -7.73% | 17.31 | 0.79 |
06/12 | 1,186 | 1,215 | 1,181 | 1,207 | -0.04% | 74,600 | 969億7422万 | -5.96% | 17.76 | 0.81 |
06/11 | 1,219 | 1,235 | 1,191 | 1,207 | -0.21% | 132,800 | 970億1441万 | -6.58% | 17.77 | 0.81 |