株価チャート
2013/07/18~2013/12/10
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 |
12/10 | 304 | 305 | 303 | 303 | -0.33% | 23,200 | 80億5359万 | -1.3% | - | 1.09 |
12/09 | 305 | 305 | 302 | 304 | +0.66% | 15,100 | 80億8017万 | -1.3% | - | 1.09 |
12/06 | 301 | 305 | 300 | 302 | +0.33% | 39,900 | 80億2701万 | -1.95% | - | 1.09 |
12/05 | 302 | 303 | 301 | 301 | -0.33% | 25,700 | 80億43万 | -2.59% | - | 1.08 |
12/04 | 302 | 304 | 302 | 302 | 0% | 25,000 | 80億2701万 | -2.58% | - | 1.09 |
12/03 | 302 | 303 | 301 | 302 | +0.67% | 17,200 | 80億2701万 | -2.89% | - | 1.09 |
12/02 | 301 | 302 | 300 | 300 | +0.33% | 21,800 | 79億7385万 | -3.85% | - | 1.08 |
11/29 | 299 | 300 | 299 | 299 | 0% | 22,800 | 79億4727万 | -4.17% | - | 1.08 |
11/28 | 299 | 300 | 298 | 299 | +0.34% | 19,800 | 79億4727万 | -4.47% | - | 1.08 |
11/27 | 297 | 299 | 297 | 298 | +0.34% | 31,000 | 79億2069万 | -5.1% | - | 1.07 |
11/26 | 297 | 298 | 295 | 297 | -0.67% | 173,900 | 78億9411万 | -5.71% | - | 1.07 |
11/25 | 304 | 305 | 298 | 299 | -2.29% | 65,800 | 79億4727万 | -5.38% | - | 1.08 |
11/22 | 305 | 307 | 305 | 306 | 0% | 29,400 | 81億3333万 | -3.47% | - | 1.1 |
11/21 | 308 | 308 | 305 | 306 | -0.33% | 29,000 | 81億3333万 | -3.77% | - | 1.1 |
11/20 | 308 | 309 | 307 | 307 | -0.65% | 34,100 | 81億5991万 | -3.46% | - | 1.11 |
11/19 | 309 | 312 | 309 | 309 | -0.96% | 41,300 | 82億1307万 | -2.83% | - | 1.11 |
11/18 | 315 | 316 | 311 | 312 | -0.64% | 14,000 | 82億9281万 | -2.19% | - | 1.12 |
11/15 | 312 | 315 | 311 | 314 | +0.64% | 18,900 | 83億4597万 | -1.57% | - | 1.13 |
11/14 | 309 | 314 | 308 | 312 | +0.65% | 18,900 | 82億9281万 | -2.19% | - | 1.12 |
11/13 | 313 | 315 | 308 | 310 | -0.32% | 14,900 | 82億3965万 | -2.82% | - | 1.12 |
11/12 | 305 | 311 | 305 | 311 | 0% | 29,800 | 82億6623万 | -2.51% | - | 1.12 |
11/11 | 314 | 315 | 311 | 311 | -3.12% | 39,900 | 82億6623万 | -2.51% | - | 1.12 |
11/08 | 321 | 322 | 320 | 321 | -0.31% | 6,600 | 85億3202万 | +0.63% | - | 1.16 |
11/07 | 323 | 324 | 321 | 322 | -0.31% | 3,600 | 85億5860万 | +0.94% | - | 1.16 |
11/06 | 320 | 323 | 320 | 323 | +0.62% | 6,100 | 85億8518万 | +1.25% | - | 1.16 |
11/05 | 321 | 322 | 319 | 321 | 0% | 12,000 | 85億3202万 | +0.63% | - | 1.16 |
11/01 | 323 | 326 | 320 | 321 | -0.62% | 9,600 | 85億3202万 | +0.63% | - | 1.16 |
10/31 | 324 | 327 | 323 | 323 | 0% | 12,500 | 85億8518万 | +0.94% | - | 1.16 |
10/30 | 322 | 325 | 322 | 323 | 0% | 13,500 | 85億8518万 | +0.94% | - | 1.16 |
10/29 | 323 | 324 | 322 | 323 | +0.31% | 7,500 | 85億8518万 | +0.62% | - | 1.16 |
10/28 | 324 | 324 | 320 | 322 | -0.31% | 16,600 | 85億5860万 | +0.31% | - | 1.16 |
10/25 | 323 | 325 | 322 | 323 | 0% | 9,200 | 85億8518万 | +0.31% | - | 1.16 |
10/24 | 322 | 323 | 322 | 323 | +0.31% | 6,800 | 85億8518万 | +0.31% | - | 1.16 |
10/23 | 326 | 327 | 322 | 322 | -0.62% | 14,900 | 85億5860万 | 0% | - | 1.16 |
10/22 | 321 | 324 | 320 | 324 | +1.25% | 11,800 | 86億1176万 | +0.62% | - | 1.17 |
10/21 | 319 | 320 | 318 | 320 | +0.95% | 7,800 | 85億544万 | -0.93% | - | 1.15 |
10/18 | 317 | 319 | 317 | 317 | -0.63% | 7,100 | 84億2571万 | -1.86% | - | 1.14 |
10/17 | 318 | 319 | 317 | 319 | +0.31% | 5,500 | 84億7886万 | -1.24% | - | 1.15 |
10/16 | 315 | 319 | 315 | 318 | 0% | 8,500 | 84億5228万 | -1.85% | - | 1.14 |
10/15 | 320 | 320 | 313 | 318 | -0.31% | 13,800 | 84億5228万 | -1.85% | - | 1.14 |
10/11 | 317 | 320 | 314 | 319 | +0.95% | 14,900 | 84億7886万 | -1.54% | - | 1.15 |
10/10 | 311 | 316 | 311 | 316 | +1.94% | 8,800 | 83億9913万 | -2.47% | - | 1.14 |
10/09 | 307 | 310 | 305 | 310 | 0% | 12,800 | 82億3965万 | -4.62% | - | 1.12 |
10/08 | 310 | 310 | 306 | 310 | -0.32% | 15,700 | 82億3965万 | -4.62% | - | 1.12 |
10/07 | 312 | 314 | 310 | 311 | -1.27% | 15,400 | 82億6623万 | -4.6% | - | 1.12 |
10/04 | 320 | 320 | 314 | 315 | -0.94% | 13,200 | 83億7255万 | -3.37% | - | 1.13 |
10/03 | 319 | 321 | 317 | 318 | -0.31% | 18,500 | 84億5228万 | -2.75% | - | 1.14 |
10/02 | 320 | 321 | 318 | 319 | -0.31% | 12,300 | 84億7886万 | -2.45% | - | 1.15 |
10/01 | 322 | 323 | 319 | 320 | -1.23% | 16,100 | 85億544万 | -2.44% | - | 1.15 |
09/30 | 328 | 328 | 323 | 324 | -0.92% | 14,900 | 86億1176万 | -1.22% | - | 1.17 |
09/27 | 328 | 330 | 327 | 327 | -0.91% | 28,600 | 86億9150万 | 0% | - | 1.18 |
09/26 | 327 | 333 | 320 | 330 | -2.65% | 107,700 | 87億7124万 | +0.92% | - | 1.19 |
09/25 | 334 | 339 | 333 | 339 | +1.5% | 100,900 | 90億1045万 | +3.99% | - | 1.22 |
09/24 | 333 | 334 | 332 | 334 | +0.6% | 51,500 | 88億7756万 | +2.45% | - | 1.2 |
09/20 | 333 | 334 | 331 | 332 | -0.3% | 27,300 | 88億2440万 | +2.15% | - | 1.2 |
09/19 | 329 | 333 | 329 | 333 | +1.22% | 22,200 | 88億5098万 | +2.78% | - | 1.2 |
09/18 | 329 | 330 | 327 | 329 | +0.3% | 21,800 | 87億4466万 | +1.86% | - | 1.18 |
09/17 | 330 | 330 | 327 | 328 | -0.3% | 20,200 | 87億1808万 | +1.55% | - | 1.18 |
09/13 | 326 | 330 | 326 | 329 | +0.3% | 31,600 | 87億4466万 | +2.17% | - | 1.18 |
09/12 | 328 | 328 | 326 | 328 | -0.3% | 9,800 | 87億1808万 | +2.18% | - | 1.18 |
09/11 | 328 | 330 | 327 | 329 | +0.61% | 15,500 | 87億4466万 | +2.81% | - | 1.18 |
09/10 | 329 | 329 | 325 | 327 | -0.3% | 23,800 | 86億9150万 | +2.19% | - | 1.18 |
09/09 | 328 | 328 | 325 | 328 | +0.92% | 16,400 | 87億1808万 | +2.82% | - | 1.18 |
09/06 | 325 | 326 | 322 | 325 | 0% | 12,100 | 86億3834万 | +2.2% | - | 1.17 |
09/05 | 326 | 328 | 322 | 325 | -0.31% | 15,000 | 86億3834万 | +2.2% | - | 1.17 |
09/04 | 325 | 326 | 322 | 326 | +0.62% | 8,000 | 86億6492万 | +2.84% | - | 1.17 |
09/03 | 324 | 326 | 322 | 324 | +1.25% | 11,900 | 86億1176万 | +2.53% | - | 1.17 |
09/02 | 320 | 326 | 319 | 320 | +0.63% | 12,000 | 85億544万 | +1.27% | - | 1.15 |
08/30 | 329 | 329 | 317 | 318 | -3.34% | 37,400 | 84億5228万 | +0.95% | - | 1.14 |
08/29 | 330 | 333 | 328 | 329 | 0% | 15,300 | 87億4466万 | +4.44% | - | 1.18 |
08/28 | 326 | 334 | 326 | 329 | -0.3% | 19,200 | 87億4466万 | +4.78% | - | 1.18 |
08/27 | 324 | 333 | 324 | 330 | +1.54% | 18,900 | 87億7124万 | +5.43% | - | 1.19 |
08/26 | 330 | 330 | 324 | 325 | +0.93% | 16,000 | 86億3834万 | +4.17% | - | 1.17 |
08/23 | 321 | 325 | 319 | 322 | +0.94% | 21,800 | 85億5860万 | +3.54% | - | 1.16 |
08/22 | 321 | 321 | 318 | 319 | +0.63% | 13,200 | 84億7886万 | +2.57% | - | 1.15 |
08/21 | 321 | 321 | 317 | 317 | 0% | 23,100 | 84億2571万 | +2.26% | - | 1.14 |
08/20 | 319 | 320 | 316 | 317 | -0.31% | 16,000 | 84億2571万 | +2.26% | - | 1.14 |
08/19 | 317 | 319 | 316 | 318 | +0.95% | 9,000 | 84億5228万 | +2.91% | - | 1.14 |
08/16 | 314 | 317 | 314 | 315 | +0.32% | 10,500 | 83億7255万 | +1.94% | - | 1.13 |
08/15 | 315 | 317 | 310 | 314 | -0.32% | 27,100 | 83億4597万 | +1.95% | - | 1.13 |
08/14 | 313 | 315 | 312 | 315 | +0.96% | 12,100 | 83億7255万 | +2.27% | - | 1.13 |
08/13 | 308 | 312 | 308 | 312 | +0.97% | 8,300 | 82億9281万 | +1.3% | - | 1.12 |
08/12 | 308 | 311 | 306 | 309 | 0% | 12,200 | 82億1307万 | +0.65% | - | 1.11 |
08/09 | 312 | 312 | 309 | 309 | -0.32% | 12,000 | 82億1307万 | +0.65% | - | 1.11 |
08/08 | 312 | 313 | 310 | 310 | +0.32% | 19,800 | 82億3965万 | +0.98% | - | 1.12 |
08/07 | 310 | 312 | 309 | 309 | -0.32% | 11,900 | 82億1307万 | +0.65% | - | 1.11 |
08/06 | 308 | 310 | 307 | 310 | +0.32% | 6,400 | 82億3965万 | +1.31% | - | 1.12 |
08/05 | 308 | 310 | 307 | 309 | 0% | 10,300 | 82億1307万 | +0.98% | - | 1.11 |
08/02 | 310 | 310 | 308 | 309 | 0% | 11,800 | 82億1307万 | +0.98% | - | 1.11 |
08/01 | 305 | 310 | 305 | 309 | +0.98% | 7,900 | 82億1307万 | +1.31% | - | 1.11 |
07/31 | 307 | 310 | 305 | 306 | -0.97% | 9,000 | 81億3333万 | +0.33% | - | 1.1 |
07/30 | 304 | 309 | 304 | 309 | +1.31% | 11,500 | 82億1307万 | +1.31% | - | 1.11 |
07/29 | 307 | 309 | 305 | 305 | -0.65% | 11,000 | 81億675万 | +0.33% | - | 1.1 |
07/26 | 310 | 310 | 307 | 307 | -0.32% | 14,200 | 81億5991万 | +0.99% | - | 1.11 |
07/25 | 310 | 310 | 308 | 308 | -0.32% | 10,300 | 81億8649万 | +1.65% | - | 1.11 |
07/24 | 310 | 310 | 309 | 309 | 0% | 8,800 | 82億1307万 | +1.98% | - | 1.11 |
07/23 | 308 | 309 | 307 | 309 | +0.65% | 16,400 | 82億1307万 | +2.32% | - | 1.11 |
07/22 | 308 | 309 | 306 | 307 | 0% | 15,400 | 81億5991万 | +1.66% | - | 1.11 |
07/19 | 308 | 308 | 306 | 307 | +0.33% | 10,900 | 81億5991万 | +1.99% | - | 1.11 |
07/18 | 308 | 308 | 304 | 306 | 0% | 11,500 | 81億3333万 | +2% | - | 1.1 |