株価チャート
2013/07/23~2013/12/13
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 |
12/13 | 604 | 613 | 597 | 606 | -0.66% | 3,107,400 | 5428億7550万 | +1.85% | 14.29 | 1.05 |
12/12 | 612 | 620 | 608 | 610 | -0.49% | 2,141,400 | 5464億5883万 | +2.87% | 14.39 | 1.06 |
12/11 | 619 | 623 | 608 | 613 | -1.92% | 2,662,300 | 5491億4634万 | +3.72% | 14.46 | 1.06 |
12/10 | 619 | 626 | 614 | 625 | +1.3% | 3,169,000 | 5598億9635万 | +6.11% | 14.74 | 1.09 |
12/09 | 607 | 617 | 602 | 617 | +5.11% | 2,896,000 | 5527億2967万 | +5.29% | 14.55 | 1.07 |
12/06 | 586 | 590 | 583 | 587 | -0.17% | 2,711,000 | 5258億5465万 | +0.69% | 13.85 | 1.02 |
12/05 | 579 | 595 | 578 | 588 | +0.68% | 3,672,200 | 5267億5048万 | +1.03% | 13.87 | 1.02 |
12/04 | 592 | 592 | 580 | 584 | -2.99% | 3,451,900 | 5231億6714万 | +0.52% | 13.78 | 1.01 |
12/03 | 614 | 616 | 599 | 602 | -2.11% | 4,026,400 | 5392億9216万 | +3.97% | 14.2 | 1.05 |
12/02 | 610 | 617 | 607 | 615 | +0.49% | 2,443,200 | 5509億3800万 | +6.59% | 14.51 | 1.07 |
11/29 | 604 | 612 | 599 | 612 | +1.49% | 2,964,300 | 5482億5050万 | +6.43% | 14.44 | 1.06 |
11/28 | 588 | 604 | 585 | 603 | +4.15% | 2,504,900 | 5401億8799万 | +5.42% | 14.22 | 1.05 |
11/27 | 585 | 586 | 576 | 579 | -2.85% | 2,121,200 | 5186億8797万 | +1.76% | 13.66 | 1.01 |
11/26 | 596 | 599 | 588 | 596 | -1.16% | 1,591,000 | 5339億1715万 | +5.11% | 14.06 | 1.03 |
11/25 | 601 | 604 | 597 | 603 | +0.5% | 1,373,300 | 5401億8799万 | +6.73% | 14.22 | 1.05 |
11/22 | 605 | 607 | 594 | 600 | +0.67% | 2,242,200 | 5375億49万 | +6.76% | 14.15 | 1.04 |
11/21 | 592 | 602 | 587 | 596 | +1.53% | 2,159,200 | 5339億1715万 | +6.62% | 14.06 | 1.03 |
11/20 | 584 | 595 | 584 | 587 | +0.17% | 1,293,000 | 5258億5465万 | +5.58% | 13.85 | 1.02 |
11/19 | 596 | 596 | 580 | 586 | -2.33% | 3,727,000 | 5249億5881万 | +5.78% | 13.82 | 1.02 |
11/18 | 608 | 613 | 598 | 600 | +0.17% | 3,080,600 | 5375億49万 | +8.7% | 14.15 | 1.04 |
11/15 | 580 | 602 | 578 | 599 | +4.36% | 4,647,900 | 5366億466万 | +9.31% | 14.13 | 1.04 |
11/14 | 565 | 578 | 561 | 574 | +1.41% | 4,166,400 | 5142億880万 | +5.51% | 13.54 | 1 |
11/13 | 565 | 575 | 557 | 566 | -1.57% | 3,513,600 | 5070億4213万 | +4.62% | 13.35 | 0.98 |
11/12 | 554 | 575 | 553 | 575 | +3.98% | 2,850,900 | 5151億464万 | +6.88% | 13.56 | 1 |
11/11 | 565 | 567 | 549 | 553 | -0.54% | 2,315,400 | 4953億9629万 | +3.36% | 13.04 | 0.96 |
11/08 | 551 | 560 | 545 | 556 | -1.42% | 2,363,600 | 4980億8379万 | +4.32% | 13.11 | 0.97 |
11/07 | 565 | 568 | 555 | 564 | -1.05% | 2,341,700 | 5052億5046万 | +6.21% | 13.3 | 0.98 |
11/06 | 554 | 573 | 544 | 570 | +3.64% | 3,172,800 | 5106億2547万 | +7.75% | 13.45 | 0.99 |
11/05 | 552 | 552 | 535 | 550 | +1.85% | 1,845,500 | 4927億878万 | +4.36% | 12.97 | 0.95 |
11/01 | 554 | 555 | 532 | 540 | -2.53% | 2,516,600 | 4837億5044万 | +2.47% | 12.74 | 0.94 |
10/31 | 557 | 562 | 546 | 554 | -0.36% | 2,518,800 | 4962億9212万 | +5.32% | 13.07 | 0.96 |
10/30 | 552 | 556 | 550 | 556 | +2.02% | 1,945,300 | 4980億8379万 | +5.9% | 13.11 | 0.97 |
10/29 | 548 | 551 | 541 | 545 | -0.37% | 1,445,000 | 4882億2961万 | +4.01% | 12.86 | 0.95 |
10/28 | 558 | 558 | 542 | 547 | -1.26% | 2,243,800 | 4900億2128万 | +4.59% | 12.9 | 0.95 |
10/25 | 542 | 557 | 540 | 554 | +2.21% | 3,430,300 | 4962億9212万 | +5.93% | 13.07 | 0.96 |
10/24 | 528 | 544 | 526 | 542 | +0.93% | 1,892,100 | 4855億4211万 | +4.03% | 12.78 | 0.94 |
10/23 | 537 | 554 | 533 | 537 | +0.56% | 3,305,100 | 4810億6294万 | +3.47% | 12.67 | 0.93 |
10/22 | 537 | 537 | 528 | 534 | -0.19% | 1,077,400 | 4783億7544万 | +3.09% | 12.6 | 0.93 |
10/21 | 533 | 535 | 524 | 535 | +0.94% | 1,245,600 | 4792億7127万 | +3.48% | 12.62 | 0.93 |
10/18 | 529 | 533 | 523 | 530 | +0.19% | 1,117,900 | 4747億9210万 | +2.71% | 12.5 | 0.92 |
10/17 | 530 | 534 | 521 | 529 | +0.76% | 1,538,700 | 4738億9627万 | +2.92% | 12.48 | 0.92 |
10/16 | 529 | 530 | 519 | 525 | -0.76% | 2,384,600 | 4703億1293万 | +2.34% | 12.38 | 0.91 |
10/15 | 528 | 535 | 522 | 529 | +0.76% | 1,913,100 | 4738億9627万 | +3.52% | 12.48 | 0.92 |
10/11 | 521 | 528 | 514 | 525 | +3.35% | 1,650,900 | 4703億1293万 | +3.14% | 12.38 | 0.91 |
10/10 | 504 | 511 | 501 | 508 | +1.4% | 1,176,200 | 4550億8375万 | 0% | 11.98 | 0.88 |
10/09 | 488 | 503 | 483 | 501 | +1.42% | 1,758,000 | 4488億1291万 | -1.18% | 11.82 | 0.87 |
10/08 | 484 | 497 | 481 | 494 | +0.61% | 1,306,000 | 4425億4207万 | -2.37% | 11.65 | 0.86 |
10/07 | 500 | 500 | 481 | 491 | -2.77% | 1,880,900 | 4398億5457万 | -2.58% | 11.58 | 0.85 |
10/04 | 500 | 510 | 494 | 505 | -0.79% | 1,832,800 | 4523億9625万 | +0.6% | 11.91 | 0.88 |
10/03 | 505 | 511 | 501 | 509 | +0.39% | 1,748,500 | 4559億7958万 | +2% | 12.01 | 0.88 |
10/02 | 517 | 519 | 499 | 507 | -2.31% | 2,157,000 | 4541億8791万 | +1.81% | 11.96 | 0.88 |
10/01 | 516 | 521 | 508 | 519 | 0% | 2,178,700 | 4649億3792万 | +4.64% | 12.24 | 0.9 |
09/30 | 525 | 527 | 518 | 519 | -2.44% | 1,920,400 | 4649億3792万 | +5.06% | 12.24 | 0.9 |
09/27 | 530 | 535 | 521 | 532 | +1.14% | 1,964,400 | 4765億8377万 | +8.13% | 12.55 | 0.92 |
09/26 | 512 | 526 | 508 | 526 | +0.19% | 2,212,700 | 4712億876万 | +7.57% | 12.41 | 0.91 |
09/25 | 527 | 528 | 521 | 525 | 0% | 2,064,500 | 4703億1293万 | +8.02% | 12.38 | 0.91 |
09/24 | 525 | 528 | 521 | 525 | -0.76% | 1,663,600 | 4703億1293万 | +8.47% | 12.38 | 0.91 |
09/20 | 536 | 537 | 526 | 529 | -1.49% | 1,650,400 | 4738億9627万 | +9.75% | 12.48 | 0.92 |
09/19 | 520 | 537 | 520 | 537 | +4.27% | 3,080,800 | 4810億6294万 | +11.88% | 12.67 | 0.93 |
09/18 | 502 | 519 | 501 | 515 | +3.41% | 2,786,300 | 4613億5459万 | +7.74% | 12.15 | 0.89 |
09/17 | 505 | 506 | 496 | 498 | -1.39% | 1,398,700 | 4461億2541万 | +4.4% | 11.75 | 0.86 |
09/13 | 497 | 508 | 494 | 505 | 0% | 3,233,500 | 4523億9625万 | +6.09% | 11.91 | 0.88 |
09/12 | 500 | 505 | 493 | 505 | +0.6% | 1,749,000 | 4523億9625万 | +6.32% | 11.91 | 0.88 |
09/11 | 508 | 508 | 497 | 502 | 0% | 1,440,400 | 4497億874万 | +5.68% | 11.84 | 0.87 |
09/10 | 491 | 504 | 489 | 502 | +3.08% | 2,157,200 | 4497億874万 | +5.91% | 11.84 | 0.87 |
09/09 | 493 | 494 | 485 | 487 | +2.74% | 1,534,600 | 4362億7123万 | +2.53% | 11.49 | 0.85 |
09/06 | 494 | 494 | 470 | 474 | -4.24% | 2,692,500 | 4246億2539万 | -0.63% | 11.18 | 0.82 |
09/05 | 489 | 498 | 484 | 495 | +2.06% | 1,893,600 | 4434億3790万 | +3.34% | 11.68 | 0.86 |
09/04 | 479 | 487 | 475 | 485 | 0% | 1,726,100 | 4344億7956万 | +1.25% | 11.44 | 0.84 |
09/03 | 480 | 493 | 480 | 485 | +3.85% | 3,149,500 | 4344億7956万 | +1.04% | 11.44 | 0.84 |
09/02 | 449 | 471 | 449 | 467 | +4.71% | 2,498,800 | 4183億5455万 | -2.91% | 11.02 | 0.81 |
08/30 | 452 | 455 | 445 | 446 | -0.67% | 2,324,100 | 3995億4203万 | -7.28% | 10.52 | 0.77 |
08/29 | 447 | 452 | 443 | 449 | +1.35% | 2,121,100 | 4022億2953万 | -7.23% | 10.59 | 0.78 |
08/28 | 450 | 450 | 440 | 443 | -4.32% | 2,700,100 | 3968億5453万 | -8.85% | 10.45 | 0.77 |
08/27 | 464 | 470 | 458 | 463 | -1.49% | 1,346,800 | 4147億7121万 | -5.51% | 10.92 | 0.8 |
08/26 | 475 | 477 | 468 | 470 | 0% | 1,392,300 | 4210億4205万 | -4.28% | 11.09 | 0.82 |
08/23 | 472 | 476 | 464 | 470 | +2.4% | 1,420,200 | 4210億4205万 | -4.47% | 11.09 | 0.82 |
08/22 | 465 | 465 | 456 | 459 | -0.65% | 1,828,400 | 4111億8787万 | -6.71% | 10.83 | 0.8 |
08/21 | 460 | 464 | 453 | 462 | +0.22% | 1,621,300 | 4138億7538万 | -6.48% | 10.9 | 0.8 |
08/20 | 472 | 472 | 460 | 461 | -3.56% | 1,586,100 | 4129億7954万 | -6.87% | 10.87 | 0.8 |
08/19 | 471 | 478 | 464 | 478 | +1.06% | 1,315,600 | 4282億872万 | -3.63% | 11.28 | 0.83 |
08/16 | 472 | 477 | 463 | 473 | -0.84% | 1,851,700 | 4237億2955万 | -4.83% | 11.16 | 0.82 |
08/15 | 479 | 483 | 474 | 477 | -2.05% | 1,468,400 | 4273億1289万 | -4.22% | 11.25 | 0.83 |
08/14 | 483 | 487 | 477 | 487 | +1.25% | 1,403,400 | 4362億7123万 | -2.4% | 11.49 | 0.85 |
08/13 | 484 | 484 | 471 | 481 | +1.48% | 1,571,200 | 4308億9623万 | -3.8% | 11.35 | 0.84 |
08/12 | 476 | 480 | 470 | 474 | -2.47% | 1,253,800 | 4246億2539万 | -5.2% | 11.18 | 0.82 |
08/09 | 493 | 496 | 483 | 486 | -0.82% | 1,394,200 | 4353億7540万 | -2.99% | 11.46 | 0.84 |
08/08 | 491 | 500 | 489 | 490 | -1.21% | 2,415,800 | 4389億5873万 | -2.39% | 11.56 | 0.85 |
08/07 | 502 | 508 | 495 | 496 | -4.43% | 3,017,500 | 4443億3374万 | -1.2% | 11.7 | 0.86 |
08/06 | 515 | 524 | 500 | 519 | -1.14% | 2,412,600 | 4649億3792万 | +3.39% | 12.24 | 0.9 |
08/05 | 516 | 529 | 513 | 525 | +0.19% | 1,894,600 | 4703億1293万 | +4.79% | 12.38 | 0.91 |
08/02 | 521 | 525 | 510 | 524 | +2.34% | 2,691,600 | 4694億1709万 | +5.01% | 12.36 | 0.91 |
08/01 | 502 | 513 | 502 | 512 | +1.59% | 1,902,400 | 4586億6708万 | +3.23% | 12.08 | 0.89 |
07/31 | 508 | 518 | 500 | 504 | 0% | 3,872,200 | 4515億41万 | +2.23% | 11.89 | 0.88 |
07/30 | 471 | 505 | 471 | 504 | +7.23% | 3,233,900 | 4515億41万 | +2.65% | 11.89 | 0.88 |
07/29 | 496 | 501 | 469 | 470 | -8.02% | 3,029,400 | 4210億4205万 | -3.69% | 11.09 | 0.82 |
07/26 | 504 | 522 | 503 | 511 | +0.39% | 4,148,500 | 4577億7125万 | +5.14% | 12.05 | 0.89 |
07/25 | 533 | 534 | 508 | 509 | -4.5% | 3,557,800 | 4559億7958万 | +5.38% | 12.01 | 0.88 |
07/24 | 509 | 534 | 504 | 533 | +5.75% | 7,649,100 | 4774億7960万 | +11.04% | 12.57 | 0.93 |
07/23 | 478 | 513 | 478 | 504 | +4.35% | 4,113,700 | 4515億41万 | +5.88% | 11.89 | 0.88 |