株価チャート
2013/07/11～2013/12/04
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2013 |
| 12/04 | 600 | 602 | 592 | 594 | -1.88% | 1,180,000 | 1265億8223万 | +0.95% | 12.02 | 1.21 |
| 12/03 | 610 | 616 | 604 | 605 | -0.49% | 1,071,000 | 1290億1322万 | +3.07% | 12.25 | 1.23 |
| 12/02 | 600 | 611 | 599 | 608 | +1.16% | 586,000 | 1296億5296万 | +3.93% | 12.31 | 1.24 |
| 11/29 | 606 | 609 | 598 | 601 | -0.33% | 671,500 | 1281億6024万 | +3.26% | 12.17 | 1.22 |
| 11/28 | 604 | 609 | 600 | 603 | +0.5% | 657,500 | 1285億8673万 | +3.97% | 12.21 | 1.23 |
| 11/27 | 610 | 616 | 600 | 600 | -2.76% | 912,000 | 1279億4700万 | +3.81% | 12.15 | 1.22 |
| 11/26 | 619 | 620 | 612 | 617 | -0.48% | 655,000 | 1315億7216万 | +7.3% | 12.49 | 1.25 |
| 11/25 | 608 | 620 | 607 | 620 | +2.31% | 677,000 | 1322億1190万 | +8.58% | 12.55 | 1.26 |
| 11/22 | 611 | 612 | 602 | 606 | -0.66% | 622,000 | 1292億2647万 | +6.88% | 12.27 | 1.23 |
| 11/21 | 594 | 611 | 594 | 610 | +2.59% | 1,160,500 | 1300億7945万 | +8.16% | 12.35 | 1.24 |
| 11/20 | 588 | 597 | 588 | 595 | 0% | 580,000 | 1267億9547万 | +6.18% | 12.04 | 1.21 |
| 11/19 | 600 | 604 | 592 | 595 | -2.04% | 797,000 | 1267億9547万 | +6.94% | 12.04 | 1.21 |
| 11/18 | 607 | 615 | 600 | 607 | +1.64% | 1,569,500 | 1294億3971万 | +9.76% | 12.29 | 1.23 |
| 11/15 | 592 | 601 | 589 | 597 | +1.84% | 1,514,000 | 1273億4991万 | +8.58% | 12.09 | 1.21 |
| 11/14 | 584 | 592 | 580 | 586 | +1.45% | 1,090,500 | 1250億4686万 | +7.2% | 11.87 | 1.19 |
| 11/13 | 596 | 596 | 576 | 578 | -2.99% | 919,000 | 1232億5561万 | +6.45% | 11.7 | 1.18 |
| 11/12 | 590 | 598 | 587 | 596 | +1.02% | 1,262,500 | 1270億5137万 | +10.54% | 12.06 | 1.21 |
| 11/11 | 589 | 595 | 582 | 590 | +1.87% | 1,707,000 | 1257億7190万 | +10.24% | 11.94 | 1.2 |
| 11/08 | 569 | 580 | 562 | 579 | +1.76% | 1,725,000 | 1234億6885万 | +9.04% | 11.72 | 1.18 |
| 11/07 | 568 | 570 | 560 | 569 | +0.25% | 1,522,000 | 1213億3640万 | +7.77% | 11.52 | 1.16 |
| 11/06 | 539 | 568 | 532 | 568 | +5.42% | 1,683,000 | 1210億3786万 | +7.91% | 11.49 | 1.15 |
| 11/05 | 539 | 544 | 529 | 538 | +0.41% | 1,173,000 | 1148億1110万 | +2.94% | 10.9 | 1.1 |
| 11/01 | 555 | 555 | 528 | 536 | -2.62% | 933,500 | 1143億4196万 | +2.52% | 10.86 | 1.09 |
| 10/31 | 562 | 563 | 549 | 551 | -1.96% | 823,500 | 1174億1269万 | +5.48% | 11.15 | 1.12 |
| 10/30 | 563 | 564 | 555 | 562 | +0.79% | 980,000 | 1197億5839万 | +7.79% | 11.37 | 1.14 |
| 10/29 | 562 | 564 | 553 | 557 | -0.14% | 1,183,000 | 1188億2011万 | +7.36% | 11.28 | 1.13 |
| 10/28 | 549 | 564 | 546 | 558 | +2.76% | 2,304,500 | 1189億9071万 | +7.93% | 11.3 | 1.13 |
| 10/25 | 548 | 549 | 537 | 543 | -0.29% | 1,058,000 | 1157億9203万 | +5.44% | 11 | 1.1 |
| 10/24 | 540 | 546 | 530 | 545 | +0.85% | 835,500 | 1161億3322万 | +6.16% | 11.03 | 1.11 |
| 10/23 | 535 | 548 | 534 | 540 | +1.12% | 2,727,000 | 1151億5230万 | +5.88% | 10.93 | 1.1 |
| 10/22 | 520 | 534 | 518 | 534 | +2.77% | 1,825,500 | 1138億7283万 | +5.12% | 10.81 | 1.09 |
| 10/21 | 516 | 521 | 514 | 520 | +0.5% | 541,500 | 1108億210万 | +2.69% | 10.52 | 1.06 |
| 10/18 | 521 | 525 | 516 | 517 | -0.96% | 581,500 | 1102億4766万 | +2.38% | 10.47 | 1.05 |
| 10/17 | 520 | 526 | 519 | 522 | +1.99% | 921,500 | 1113億1389万 | +3.57% | 10.57 | 1.06 |
| 10/16 | 510 | 514 | 506 | 512 | -0.08% | 666,000 | 1091億3879万 | +1.95% | 10.36 | 1.04 |
| 10/15 | 525 | 525 | 511 | 512 | -1.39% | 718,500 | 1092億2408万 | +2.24% | 10.37 | 1.04 |
| 10/11 | 524 | 527 | 517 | 519 | -0.31% | 1,011,000 | 1107億5945万 | +3.88% | 10.52 | 1.06 |
| 10/10 | 520 | 522 | 512 | 521 | +1.05% | 1,308,500 | 1111億64万 | +4.62% | 10.55 | 1.06 |
| 10/09 | 500 | 517 | 492 | 516 | +3.2% | 1,114,000 | 1099億4912万 | +3.95% | 10.44 | 1.05 |
| 10/08 | 483 | 501 | 483 | 500 | +3.48% | 1,330,500 | 1065億3720万 | +1.13% | 10.12 | 1.02 |
| 10/07 | 487 | 492 | 481 | 483 | -1.79% | 733,000 | 1029億5468万 | -1.87% | 9.78 | 0.98 |
| 10/04 | 488 | 496 | 484 | 492 | -0.32% | 749,500 | 1048億3124万 | +0.12% | 9.95 | 1 |
| 10/03 | 495 | 500 | 491 | 493 | -0.48% | 771,000 | 1051億7243万 | +0.45% | 9.99 | 1 |
| 10/02 | 504 | 512 | 490 | 496 | -2.44% | 1,192,500 | 1056億8422万 | +0.94% | 10.04 | 1.01 |
| 10/01 | 508 | 517 | 506 | 508 | -0.59% | 1,143,500 | 1083億2846万 | +3.25% | 10.29 | 1.03 |
| 09/30 | 513 | 519 | 505 | 511 | -2.29% | 1,190,500 | 1089億6819万 | +3.65% | 10.35 | 1.04 |
| 09/27 | 530 | 531 | 522 | 523 | -1.21% | 1,513,500 | 1115億2713万 | +5.66% | 10.59 | 1.06 |
| 09/26 | 510 | 530 | 510 | 529 | +2.28% | 2,192,500 | 1128億9190万 | +6.31% | 10.72 | 1.08 |
| 09/25 | 518 | 522 | 510 | 518 | +1.29% | 2,254,000 | 1083億521万 | +3.52% | 10.28 | 1.03 |
| 09/24 | 512 | 517 | 509 | 511 | +0.12% | 1,648,500 | 1069億2419万 | +1.79% | 10.15 | 1.02 |
| 09/20 | 505 | 511 | 502 | 510 | +2.08% | 1,989,500 | 1067億9864万 | +1.07% | 10.14 | 1.02 |
| 09/19 | 496 | 500 | 492 | 500 | +1.83% | 1,891,000 | 1046億2250万 | -1.77% | 9.93 | 1 |
| 09/18 | 484 | 494 | 483 | 491 | +1.45% | 1,758,500 | 1027億3929万 | -4.29% | 9.76 | 0.98 |
| 09/17 | 486 | 489 | 483 | 484 | -0.58% | 1,173,000 | 1012億7458万 | -6.38% | 9.62 | 0.97 |
| 09/13 | 490 | 491 | 482 | 487 | +0.37% | 1,416,000 | 1018億6046万 | -6.56% | 9.67 | 0.97 |
| 09/12 | 488 | 489 | 482 | 485 | -0.57% | 1,302,500 | 1014億8382万 | -7.79% | 9.64 | 0.97 |
| 09/11 | 489 | 491 | 481 | 488 | -0.41% | 2,929,500 | 1020億6971万 | -7.96% | 9.69 | 0.97 |
| 09/10 | 479 | 490 | 468 | 490 | +2.13% | 15,416,000 | 902億4320万 | -8.45% | 8.57 | 0.86 |
| 09/09 | 486 | 493 | 479 | 480 | +0.29% | 1,715,500 | 883億6390万 | -11.51% | 8.39 | 0.84 |
| 09/06 | 486 | 489 | 476 | 478 | -0.54% | 1,398,000 | 881億595万 | -12.58% | 8.37 | 0.84 |
| 09/05 | 482 | 484 | 473 | 481 | +0.84% | 2,208,000 | 885億8499万 | -12.9% | 8.41 | 0.84 |
| 09/04 | 471 | 480 | 468 | 477 | -0.91% | 2,590,500 | 878億4801万 | -14.24% | 8.34 | 0.84 |
| 09/03 | 463 | 482 | 463 | 481 | +6.08% | 7,714,000 | 886億5869万 | -14.07% | 8.42 | 0.85 |
| 09/02 | 436 | 462 | 436 | 454 | +1.8% | 8,819,500 | 835億7353万 | -19.72% | 7.94 | 0.8 |
| 08/30 | 458 | 464 | 446 | 446 | -3.88% | 3,425,000 | 820億9957万 | -21.69% | 7.8 | 0.78 |
| 08/29 | 463 | 472 | 455 | 464 | -4.06% | 2,863,000 | 854億1598万 | -19.51% | 8.11 | 0.81 |
| 08/28 | 490 | 491 | 478 | 483 | -3.75% | 1,232,500 | 890億2718万 | -16.98% | 8.45 | 0.85 |
| 08/27 | 510 | 510 | 501 | 502 | -3.39% | 1,053,500 | 924億9099万 | -14.77% | 8.78 | 0.88 |
| 08/26 | 522 | 524 | 517 | 520 | -0.38% | 1,258,500 | 957億3370万 | -12.67% | 9.09 | 0.91 |
| 08/23 | 522 | 533 | 521 | 522 | -10.16% | 3,274,500 | 961億219万 | -13.21% | 9.13 | 0.92 |
| 08/22 | 578 | 585 | 571 | 581 | +0.07% | 150,000 | 1069億7264万 | -4.19% | 10.16 | 1.02 |
| 08/21 | 580 | 586 | 570 | 580 | +0.28% | 180,500 | 1068億9894万 | -4.89% | 10.15 | 1.02 |
| 08/20 | 584 | 596 | 578 | 579 | -0.65% | 317,500 | 1066億415万 | -5.92% | 10.12 | 1.02 |
| 08/19 | 589 | 590 | 574 | 582 | -1.02% | 330,500 | 1073億428万 | -5.91% | 10.19 | 1.02 |
| 08/16 | 589 | 596 | 581 | 588 | -1.04% | 261,000 | 1084億975万 | -5.4% | 10.29 | 1.03 |
| 08/15 | 604 | 610 | 593 | 595 | -1.39% | 320,500 | 1095億5207万 | -5.02% | 10.4 | 1.04 |
| 08/14 | 609 | 613 | 590 | 603 | 0% | 249,000 | 1110億9973万 | -4.13% | 10.55 | 1.06 |
| 08/13 | 588 | 604 | 586 | 603 | +3.18% | 164,500 | 1110億9973万 | -4.59% | 10.55 | 1.06 |
| 08/12 | 589 | 593 | 584 | 584 | -1.98% | 123,500 | 1076億7277万 | -7.82% | 10.22 | 1.03 |
| 08/09 | 599 | 604 | 590 | 596 | -1.13% | 241,500 | 1098億4686万 | -6.41% | 10.43 | 1.05 |
| 08/08 | 612 | 623 | 600 | 603 | -1.95% | 222,500 | 1110億9973万 | -5.63% | 10.55 | 1.06 |
| 08/07 | 628 | 634 | 615 | 615 | -4.65% | 333,500 | 1133億1067万 | -4.06% | 10.76 | 1.08 |
| 08/06 | 621 | 645 | 616 | 645 | +6.26% | 575,000 | 1188億3802万 | +0.47% | 11.28 | 1.13 |
| 08/05 | 607 | 614 | 602 | 607 | -0.16% | 169,000 | 1118億3671万 | -5.16% | 10.62 | 1.07 |
| 08/02 | 596 | 610 | 596 | 608 | +2.7% | 208,000 | 1120億2096万 | -4.7% | 10.64 | 1.07 |
| 08/01 | 578 | 592 | 575 | 592 | +2.42% | 228,000 | 1090億7304万 | -6.92% | 10.36 | 1.04 |
| 07/31 | 581 | 590 | 576 | 578 | -1.8% | 252,500 | 1064億9361万 | -8.69% | 10.11 | 1.02 |
| 07/30 | 564 | 593 | 564 | 589 | +2.9% | 266,500 | 1084億4660万 | -6.87% | 10.3 | 1.03 |
| 07/29 | 580 | 589 | 571 | 572 | -4.83% | 361,000 | 1053億8814万 | -9.21% | 10.01 | 1.01 |
| 07/26 | 605 | 621 | 596 | 601 | -3.84% | 525,000 | 1107億3124万 | -4.6% | 10.51 | 1.06 |
| 07/25 | 646 | 650 | 624 | 625 | -3.85% | 573,000 | 1151億5312万 | -0.48% | 10.93 | 1.1 |
| 07/24 | 659 | 660 | 647 | 650 | -1.22% | 525,500 | 1197億5925万 | +3.67% | 11.37 | 1.14 |
| 07/23 | 656 | 667 | 653 | 658 | -1.35% | 344,000 | 1212億3321万 | +5.45% | 11.51 | 1.16 |
| 07/22 | 670 | 674 | 659 | 667 | +1.06% | 504,500 | 1228億9141万 | +7.41% | 11.67 | 1.17 |
| 07/19 | 680 | 690 | 652 | 660 | -3.08% | 873,000 | 1216億170万 | +6.97% | 11.55 | 1.16 |
| 07/18 | 685 | 690 | 681 | 681 | -1.45% | 208,500 | 1254億7084万 | +10.91% | 11.91 | 1.2 |
| 07/17 | 674 | 692 | 670 | 691 | +1.47% | 326,000 | 1273億1329万 | +13.28% | 12.09 | 1.21 |
| 07/16 | 672 | 684 | 666 | 681 | +2.1% | 264,500 | 1254億7084万 | +12.38% | 11.91 | 1.2 |
| 07/12 | 672 | 672 | 659 | 667 | -0.45% | 357,500 | 1228億9141万 | +10.61% | 11.67 | 1.17 |
| 07/11 | 668 | 673 | 657 | 670 | -1.33% | 507,500 | 1234億4415万 | +11.67% | 11.72 | 1.18 |
