株価チャート
2013/07/12~2013/12/05
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 | 10/1, 株式併合 10→1 |
2013 |
12/05 | 860 | 870 | 850 | 850 | -1.16% | 221,600 | 195億5000万 | -0.23% | 7.17 | 0.69 |
12/04 | 860 | 870 | 850 | 860 | 0% | 243,300 | 197億8000万 | +0.94% | 7.25 | 0.7 |
12/03 | 880 | 880 | 860 | 860 | -1.15% | 254,800 | 197億8000万 | +1.06% | 7.25 | 0.7 |
12/02 | 860 | 880 | 850 | 870 | +1.16% | 508,600 | 200億1000万 | +2.23% | 7.33 | 0.71 |
11/29 | 860 | 860 | 850 | 860 | 0% | 136,500 | 197億8000万 | +1.18% | 7.25 | 0.7 |
11/28 | 860 | 860 | 850 | 860 | 0% | 134,800 | 197億8000万 | +1.18% | 7.25 | 0.7 |
11/27 | 860 | 860 | 850 | 860 | +1.18% | 194,200 | 197億8000万 | +1.18% | 7.25 | 0.7 |
11/26 | 860 | 860 | 850 | 850 | -1.16% | 115,000 | 195億5000万 | -0.12% | 7.17 | 0.69 |
11/25 | 860 | 860 | 850 | 860 | +1.18% | 263,400 | 197億8000万 | +1.06% | 7.25 | 0.7 |
11/22 | 850 | 870 | 850 | 850 | -1.16% | 317,100 | 195億5000万 | -0.23% | 7.17 | 0.69 |
11/21 | 860 | 870 | 850 | 860 | +1.18% | 257,500 | 197億8000万 | +0.94% | 7.25 | 0.7 |
11/20 | 860 | 870 | 850 | 850 | -1.16% | 267,400 | 195億5000万 | -0.12% | 7.17 | 0.69 |
11/19 | 860 | 860 | 850 | 860 | +1.18% | 243,300 | 197億8000万 | +1.06% | 7.25 | 0.7 |
11/18 | 860 | 870 | 850 | 850 | 0% | 342,300 | 195億5000万 | -0.12% | 7.17 | 0.69 |
11/15 | 850 | 860 | 850 | 850 | 0% | 424,800 | 195億5000万 | 0% | 7.17 | 0.69 |
11/14 | 850 | 860 | 840 | 850 | +1.19% | 374,300 | 195億5000万 | 0% | 7.17 | 0.69 |
11/13 | 850 | 860 | 840 | 840 | -1.18% | 284,200 | 193億2000万 | -1.06% | 7.08 | 0.68 |
11/12 | 820 | 850 | 820 | 850 | +2.41% | 275,100 | 195億5000万 | +0.12% | 7.17 | 0.69 |
11/11 | 830 | 840 | 830 | 830 | 0% | 226,300 | 190億9000万 | -2.24% | 7 | 0.67 |
11/08 | 830 | 840 | 830 | 830 | -1.19% | 335,500 | 190億9000万 | -2.24% | 7 | 0.67 |
11/07 | 850 | 850 | 840 | 840 | -1.18% | 308,600 | 193億2000万 | -1.18% | 7.08 | 0.68 |
11/06 | 840 | 850 | 840 | 850 | +1.19% | 343,800 | 195億5000万 | 0% | 7.17 | 0.69 |
11/05 | 850 | 850 | 830 | 840 | 0% | 363,400 | 193億2000万 | -1.29% | 7.08 | 0.68 |
11/01 | 860 | 860 | 840 | 840 | -3.45% | 421,900 | 193億2000万 | -1.41% | 7.08 | 0.68 |
10/31 | 860 | 870 | 850 | 870 | +2.35% | 311,700 | 200億1000万 | +1.99% | 7.33 | 0.71 |
10/30 | 860 | 880 | 850 | 850 | 0% | 603,100 | 195億5000万 | -0.23% | 7.17 | 0.69 |
10/29 | 860 | 860 | 850 | 850 | 0% | 255,500 | 195億5000万 | -0.47% | 7.17 | 0.69 |
10/28 | 850 | 860 | 850 | 850 | +1.19% | 284,000 | 195億5000万 | -0.23% | 7.17 | 0.69 |
10/25 | 870 | 870 | 840 | 840 | -3.45% | 345,600 | 193億2000万 | -1.29% | 7.08 | 0.68 |
10/24 | 860 | 870 | 860 | 870 | 0% | 305,700 | 200億1000万 | +2.35% | 7.33 | 0.71 |
10/23 | 870 | 870 | 860 | 870 | 0% | 345,900 | 200億1000万 | +2.59% | 7.33 | 0.71 |
10/22 | 870 | 870 | 860 | 870 | +1.16% | 256,000 | 200億1000万 | +2.96% | 7.33 | 0.71 |
10/21 | 870 | 880 | 860 | 860 | -1.15% | 378,400 | 197億8000万 | +2.02% | 7.25 | 0.7 |
10/18 | 860 | 870 | 850 | 870 | +1.16% | 348,300 | 200億1000万 | +3.45% | 7.33 | 0.71 |
10/17 | 860 | 860 | 850 | 860 | +2.38% | 309,600 | 197億8000万 | +2.63% | 7.25 | 0.7 |
10/16 | 850 | 850 | 840 | 840 | -1.18% | 356,300 | 193億2000万 | +0.6% | 7.08 | 0.68 |
10/15 | 860 | 860 | 850 | 850 | -1.16% | 360,800 | 195億5000万 | +2.16% | 7.17 | 0.69 |
10/11 | 840 | 880 | 830 | 860 | +3.61% | 602,800 | 197億8000万 | +3.86% | 7.25 | 0.7 |
10/10 | 840 | 850 | 830 | 830 | -2.35% | 246,300 | 190億9000万 | +0.61% | 7 | 0.67 |
10/09 | 820 | 850 | 820 | 850 | +3.66% | 378,400 | 195億5000万 | +3.28% | 7.17 | 0.69 |
10/08 | 830 | 850 | 820 | 820 | -1.2% | 353,100 | 188億6000万 | 0% | 6.91 | 0.67 |
10/07 | 850 | 860 | 830 | 830 | -2.35% | 415,400 | 190億9000万 | +1.59% | 7 | 0.67 |
10/04 | 840 | 850 | 830 | 850 | +1.19% | 331,700 | 195億5000万 | +4.42% | 7.17 | 0.69 |
10/03 | 850 | 860 | 840 | 840 | 0% | 383,200 | 193億2000万 | +3.58% | 7.08 | 0.68 |
10/02 | 870 | 880 | 840 | 840 | -2.33% | 507,200 | 193億2000万 | +3.83% | 7.08 | 0.68 |
10/01 | 860 | 880 | 850 | 860 | -1.15% | 468,600 | 197億8000万 | +6.57% | 7.25 | 0.7 |
09/30 | 850 | 880 | 840 | 870 | +1.16% | 319,600 | 200億1000万 | +8.21% | 7.33 | 0.71 |
09/27 | 880 | 880 | 860 | 860 | -1.15% | 352,900 | 197億8000万 | +7.5% | 7.25 | 0.7 |
09/26 | 850 | 870 | 820 | 870 | +3.57% | 393,000 | 200億1000万 | +9.3% | 7.33 | 0.71 |
09/25 | 880 | 880 | 840 | 840 | -5.62% | 447,100 | 193億2000万 | +6.06% | 7.08 | 0.68 |
09/24 | 820 | 890 | 810 | 890 | +9.88% | 707,700 | 204億7000万 | +12.66% | 7.5 | 0.72 |
09/20 | 830 | 830 | 810 | 810 | -2.41% | 243,400 | 186億3000万 | +3.05% | 6.83 | 0.66 |
09/19 | 820 | 830 | 810 | 830 | +2.47% | 247,700 | 190億9000万 | +5.73% | 7 | 0.67 |
09/18 | 810 | 830 | 810 | 810 | 0% | 269,200 | 186億3000万 | +3.32% | 6.83 | 0.66 |
09/17 | 820 | 820 | 800 | 810 | +1.25% | 239,900 | 186億3000万 | +3.45% | 6.83 | 0.66 |
09/13 | 800 | 810 | 800 | 800 | -2.44% | 289,800 | 184億 | +2.3% | 6.74 | 0.65 |
09/12 | 810 | 820 | 800 | 820 | +1.23% | 195,200 | 188億6000万 | +4.99% | 6.91 | 0.67 |
09/11 | 820 | 820 | 800 | 810 | 0% | 284,800 | 186億3000万 | +3.98% | 6.83 | 0.66 |
09/10 | 780 | 810 | 770 | 810 | +5.19% | 366,400 | 186億3000万 | +4.11% | 6.83 | 0.66 |
09/09 | 780 | 780 | 760 | 770 | +1.32% | 192,800 | 177億1000万 | -0.9% | 6.49 | 0.62 |
09/06 | 780 | 780 | 750 | 760 | -1.3% | 208,400 | 174億8000万 | -2.31% | 6.41 | 0.62 |
09/05 | 790 | 790 | 770 | 770 | -1.28% | 162,800 | 177億1000万 | -1.28% | 6.49 | 0.62 |
09/04 | 770 | 780 | 770 | 780 | 0% | 137,800 | 179億4000万 | 0% | 6.58 | 0.63 |
09/03 | 770 | 790 | 770 | 780 | +2.63% | 215,200 | 179億4000万 | +0.13% | 6.58 | 0.63 |
09/02 | 750 | 760 | 750 | 760 | +1.33% | 137,800 | 174億8000万 | -2.31% | 6.41 | 0.62 |
08/30 | 770 | 780 | 750 | 750 | -2.6% | 200,200 | 172億5000万 | -3.6% | 6.32 | 0.61 |
08/29 | 770 | 770 | 760 | 770 | 0% | 127,300 | 177億1000万 | -1.16% | 6.49 | 0.62 |
08/28 | 770 | 770 | 760 | 770 | -2.53% | 202,900 | 177億1000万 | -1.41% | 6.49 | 0.62 |
08/27 | 780 | 790 | 780 | 790 | +1.28% | 129,500 | 181億7000万 | +0.89% | 6.66 | 0.64 |
08/26 | 790 | 790 | 780 | 780 | -1.27% | 131,200 | 179億4000万 | -0.51% | 6.58 | 0.63 |
08/23 | 780 | 790 | 770 | 790 | +2.6% | 149,500 | 181億7000万 | +0.64% | 6.66 | 0.64 |
08/22 | 770 | 780 | 760 | 770 | 0% | 194,600 | 177億1000万 | -2.04% | 6.49 | 0.62 |
08/21 | 770 | 780 | 770 | 770 | 0% | 176,000 | 177億1000万 | -2.28% | 6.49 | 0.62 |
08/20 | 780 | 790 | 770 | 770 | -2.53% | 145,800 | 177億1000万 | -2.53% | 6.49 | 0.62 |
08/19 | 780 | 800 | 770 | 790 | +1.28% | 254,100 | 181億7000万 | -0.13% | 6.66 | 0.64 |
08/16 | 780 | 790 | 770 | 780 | 0% | 160,100 | 179億4000万 | -1.52% | 6.58 | 0.63 |
08/15 | 790 | 800 | 780 | 780 | -2.5% | 193,800 | 179億4000万 | -1.64% | 6.58 | 0.63 |
08/14 | 800 | 800 | 780 | 800 | +1.27% | 231,400 | 184億 | +0.76% | 6.74 | 0.65 |
08/13 | 790 | 790 | 780 | 790 | +1.28% | 178,500 | 181億7000万 | -0.5% | 6.66 | 0.64 |
08/12 | 780 | 790 | 770 | 780 | 0% | 206,000 | 179億4000万 | -1.76% | 6.58 | 0.63 |
08/09 | 780 | 790 | 770 | 780 | +1.3% | 176,400 | 179億4000万 | -1.89% | 6.58 | 0.63 |
08/08 | 780 | 790 | 770 | 770 | -1.28% | 226,100 | 177億1000万 | -3.02% | 6.49 | 0.62 |
08/07 | 790 | 800 | 780 | 780 | -2.5% | 202,200 | 179億4000万 | -1.89% | 6.58 | 0.63 |
08/06 | 800 | 800 | 780 | 800 | +1.27% | 179,300 | 184億 | +0.76% | 6.74 | 0.65 |
08/05 | 800 | 800 | 790 | 790 | -2.47% | 109,600 | 181億7000万 | -0.25% | 6.66 | 0.64 |
08/02 | 780 | 810 | 780 | 810 | +3.85% | 211,600 | 186億3000万 | +2.53% | 6.83 | 0.66 |
08/01 | 760 | 780 | 750 | 780 | +4% | 152,000 | 179億4000万 | -0.89% | 6.58 | 0.63 |
07/31 | 760 | 760 | 750 | 750 | -1.32% | 152,100 | 172億5000万 | -4.34% | 6.32 | 0.61 |
07/30 | 750 | 770 | 750 | 760 | +1.33% | 199,300 | 174億8000万 | -2.94% | 6.41 | 0.62 |
07/29 | 770 | 770 | 750 | 750 | -3.85% | 246,000 | 172億5000万 | -4.09% | 6.32 | 0.61 |
07/26 | 800 | 810 | 770 | 780 | -3.7% | 231,300 | 179億4000万 | -0.13% | 6.58 | 0.63 |
07/25 | 810 | 820 | 800 | 810 | -1.22% | 150,800 | 186億3000万 | +3.85% | 6.83 | 0.66 |
07/24 | 810 | 820 | 810 | 820 | 0% | 132,400 | 188億6000万 | +5.4% | 6.91 | 0.67 |
07/23 | 810 | 830 | 810 | 820 | +1.23% | 143,200 | 188億6000万 | +5.81% | 6.91 | 0.67 |
07/22 | 830 | 830 | 810 | 810 | -1.22% | 167,800 | 186億3000万 | +4.79% | 6.83 | 0.66 |
07/19 | 820 | 830 | 810 | 820 | 0% | 291,000 | 188億6000万 | +6.36% | 6.91 | 0.67 |
07/18 | 810 | 830 | 800 | 820 | +1.23% | 327,100 | 188億6000万 | +6.77% | 6.91 | 0.67 |
07/17 | 800 | 810 | 790 | 810 | +1.25% | 217,300 | 186億3000万 | +5.74% | 6.83 | 0.66 |
07/16 | 810 | 820 | 800 | 800 | -1.23% | 129,000 | 184億 | +4.71% | 6.74 | 0.65 |
07/12 | 800 | 810 | 790 | 810 | +1.25% | 168,600 | 186億3000万 | +6.16% | 6.83 | 0.66 |