株価チャート
2013/08/06～2013/12/30
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 | 7/1, 株式併合 2→1 |
| 2013 |
| 12/30 | 2,310 | 2,346 | 2,266 | 2,336 | +1.74% | 1,955,000 | 5058億1310万 | +10.87% | 49.57 | 2 |
| 12/27 | 2,320 | 2,328 | 2,278 | 2,296 | -0.61% | 1,789,000 | 4971億5192万 | +9.65% | 48.72 | 1.97 |
| 12/26 | 2,280 | 2,328 | 2,236 | 2,310 | +1.49% | 1,854,000 | 5001億8333万 | +10.95% | 49.02 | 1.98 |
| 12/25 | 2,250 | 2,280 | 2,242 | 2,276 | +0.89% | 1,707,000 | 4928億2133万 | +10.11% | 48.3 | 1.95 |
| 12/24 | 2,284 | 2,300 | 2,242 | 2,256 | -1.05% | 2,727,000 | 4884億9074万 | +9.83% | 47.87 | 1.93 |
| 12/20 | 2,236 | 2,288 | 2,224 | 2,280 | +0.88% | 4,665,000 | 4936億8745万 | +11.6% | 48.38 | 1.96 |
| 12/19 | 2,238 | 2,276 | 2,180 | 2,260 | +6.7% | 6,351,500 | 4893億5685万 | +11.33% | 47.96 | 1.94 |
| 12/18 | 2,026 | 2,122 | 2,012 | 2,118 | +4.03% | 3,100,000 | 4586億965万 | +5.11% | 44.94 | 1.82 |
| 12/17 | 2,084 | 2,102 | 2,016 | 2,036 | -2.02% | 2,859,000 | 4408億5423万 | +1.6% | 43.2 | 1.75 |
| 12/16 | 2,110 | 2,112 | 2,064 | 2,078 | -2.07% | 2,647,000 | 4499億4847万 | +4.16% | 44.09 | 1.78 |
| 12/13 | 2,064 | 2,156 | 2,062 | 2,122 | +3.82% | 7,211,000 | 4594億7577万 | +7.17% | 45.03 | 1.82 |
| 12/12 | 2,002 | 2,068 | 1,994 | 2,044 | +1.49% | 3,794,500 | 4425億8646万 | +3.86% | 43.37 | 1.75 |
| 12/11 | 2,026 | 2,036 | 1,990 | 2,014 | -1.56% | 1,404,000 | 4360億9058万 | +2.81% | 42.74 | 1.73 |
| 12/10 | 2,026 | 2,060 | 2,026 | 2,046 | +0.2% | 2,071,500 | 4430億1952万 | +4.82% | 43.41 | 1.75 |
| 12/09 | 2,038 | 2,058 | 2,024 | 2,042 | +2.3% | 2,248,000 | 4421億5341万 | +5.1% | 43.33 | 1.75 |
| 12/06 | 2,010 | 2,022 | 1,976 | 1,996 | -0.5% | 2,183,500 | 4321億9304万 | +3.21% | 42.35 | 1.71 |
| 12/05 | 1,992 | 2,058 | 1,988 | 2,006 | +1.72% | 5,392,500 | 4343億5834万 | +4.05% | 42.57 | 1.72 |
| 12/04 | 1,980 | 2,002 | 1,954 | 1,972 | -2.09% | 2,329,000 | 4269億9633万 | +2.6% | 41.84 | 1.69 |
| 12/03 | 2,026 | 2,026 | 1,988 | 2,014 | +0.6% | 2,266,000 | 4360億9058万 | +5.01% | 42.74 | 1.73 |
| 12/02 | 2,038 | 2,038 | 1,994 | 2,002 | -1.09% | 1,903,500 | 4334億9222万 | +4.71% | 42.48 | 1.72 |
| 11/29 | 2,036 | 2,044 | 2,006 | 2,024 | -1.27% | 2,333,500 | 4382億5587万 | +6.19% | 42.95 | 1.74 |
| 11/28 | 2,058 | 2,074 | 2,026 | 2,050 | +1.18% | 1,999,500 | 4438億8564万 | +7.95% | 43.5 | 1.76 |
| 11/27 | 1,996 | 2,060 | 1,996 | 2,026 | +1% | 4,306,000 | 4386億8893万 | +7.08% | 42.99 | 1.74 |
| 11/26 | 2,026 | 2,060 | 2,000 | 2,006 | -2.53% | 3,036,500 | 4343億5834万 | +6.36% | 42.57 | 1.72 |
| 11/25 | 2,012 | 2,094 | 2,000 | 2,058 | +1.38% | 7,073,500 | 4456億1788万 | +9.29% | 43.67 | 1.76 |
| 11/22 | 2,016 | 2,110 | 2,006 | 2,030 | +2.22% | 10,873,000 | 4395億5505万 | +8.27% | 43.08 | 1.74 |
| 11/21 | 1,950 | 1,994 | 1,926 | 1,986 | +2.9% | 3,719,000 | 4300億2775万 | +6.37% | 42.14 | 1.7 |
| 11/20 | 1,962 | 1,974 | 1,918 | 1,930 | -1.23% | 1,880,500 | 4179億209万 | +3.71% | 40.95 | 1.65 |
| 11/19 | 1,972 | 2,024 | 1,932 | 1,954 | -1.31% | 5,318,500 | 4230億9880万 | +5.17% | 41.46 | 1.68 |
| 11/18 | 1,980 | 2,064 | 1,956 | 1,980 | +1.54% | 6,056,000 | 4287億2857万 | +6.8% | 42.01 | 1.7 |
| 11/15 | 1,912 | 1,958 | 1,902 | 1,950 | +3.07% | 3,522,000 | 4222億3268万 | +5.58% | 41.38 | 1.67 |
| 11/14 | 1,870 | 1,908 | 1,864 | 1,892 | +2.05% | 2,675,500 | 4096億7397万 | +2.77% | 40.15 | 1.62 |
| 11/13 | 1,808 | 1,878 | 1,806 | 1,854 | +2.66% | 3,558,000 | 4014億4584万 | +1.09% | 39.34 | 1.59 |
| 11/12 | 1,710 | 1,810 | 1,710 | 1,806 | +5.86% | 3,339,500 | 3910億5242万 | -1.2% | 38.32 | 1.55 |
| 11/11 | 1,818 | 1,818 | 1,692 | 1,706 | -5.33% | 3,717,000 | 3693億9947万 | -6.57% | 36.2 | 1.46 |
| 11/08 | 1,806 | 1,836 | 1,788 | 1,802 | -1.85% | 1,622,000 | 3901億8631万 | -1.37% | 38.24 | 1.55 |
| 11/07 | 1,860 | 1,866 | 1,834 | 1,836 | +0.33% | 1,438,500 | 3975億4831万 | +0.6% | 38.96 | 1.57 |
| 11/06 | 1,824 | 1,844 | 1,814 | 1,830 | +0.44% | 1,027,500 | 3962億4913万 | +0.33% | 38.83 | 1.57 |
| 11/05 | 1,852 | 1,852 | 1,814 | 1,822 | -0.11% | 1,195,000 | 3945億1690万 | 0% | 38.66 | 1.56 |
| 11/01 | 1,852 | 1,864 | 1,810 | 1,824 | -0.55% | 1,783,000 | 3949億4996万 | +0.11% | 38.7 | 1.56 |
| 10/31 | 1,876 | 1,890 | 1,830 | 1,834 | -2.03% | 2,324,000 | 3971億1525万 | +0.6% | 38.92 | 1.57 |
| 10/30 | 1,874 | 1,892 | 1,860 | 1,872 | +0.65% | 1,343,500 | 4053億4338万 | +2.8% | 39.72 | 1.61 |
| 10/29 | 1,844 | 1,876 | 1,844 | 1,860 | -0.53% | 865,000 | 4027億4502万 | +2.25% | 39.47 | 1.59 |
| 10/28 | 1,852 | 1,870 | 1,828 | 1,870 | +1.85% | 1,189,000 | 4049億1032万 | +2.69% | 39.68 | 1.6 |
| 10/25 | 1,856 | 1,880 | 1,836 | 1,836 | -1.08% | 2,108,000 | 3975億4831万 | +0.71% | 38.96 | 1.57 |
| 10/24 | 1,856 | 1,864 | 1,820 | 1,856 | -0.75% | 2,490,000 | 4018億7890万 | +1.75% | 39.38 | 1.59 |
| 10/23 | 1,926 | 1,940 | 1,870 | 1,870 | -1.27% | 3,396,500 | 4049億1032万 | +2.63% | 39.68 | 1.6 |
| 10/22 | 1,918 | 1,918 | 1,888 | 1,894 | -1.15% | 1,518,000 | 4101億703万 | +4.01% | 40.19 | 1.62 |
| 10/21 | 1,878 | 1,922 | 1,872 | 1,916 | +2.46% | 2,753,000 | 4148億7068万 | +5.39% | 40.66 | 1.64 |
| 10/18 | 1,832 | 1,880 | 1,830 | 1,870 | +1.85% | 1,869,500 | 4049億1032万 | +2.97% | 39.68 | 1.6 |
| 10/17 | 1,858 | 1,860 | 1,824 | 1,836 | 0% | 1,274,500 | 3975億4831万 | +0.99% | 38.96 | 1.57 |
| 10/16 | 1,840 | 1,858 | 1,820 | 1,836 | -0.76% | 1,274,500 | 3975億4831万 | +0.88% | 38.96 | 1.57 |
| 10/15 | 1,860 | 1,872 | 1,832 | 1,850 | +0.11% | 1,920,000 | 4005億7973万 | +1.82% | 39.26 | 1.59 |
| 10/11 | 1,836 | 1,864 | 1,822 | 1,848 | +2.33% | 3,225,500 | 4001億4667万 | +1.76% | 39.21 | 1.58 |
| 10/10 | 1,826 | 1,832 | 1,798 | 1,806 | +0.44% | 1,745,500 | 3910億5242万 | -0.55% | 38.32 | 1.55 |
| 10/09 | 1,700 | 1,810 | 1,680 | 1,798 | +4.05% | 3,803,000 | 3893億2019万 | -0.99% | 38.15 | 1.54 |
| 10/08 | 1,660 | 1,750 | 1,658 | 1,728 | +1.65% | 1,944,000 | 3741億6312万 | -4.79% | 36.67 | 1.48 |
| 10/07 | 1,736 | 1,742 | 1,696 | 1,700 | -2.75% | 1,397,500 | 3681億29万 | -6.23% | 36.07 | 1.46 |
| 10/04 | 1,718 | 1,758 | 1,700 | 1,748 | +1.39% | 2,236,500 | 3784億9371万 | -3.53% | 37.09 | 1.5 |
| 10/03 | 1,744 | 1,758 | 1,724 | 1,724 | -1.71% | 1,679,000 | 3732億9700万 | -4.65% | 36.58 | 1.48 |
| 10/02 | 1,806 | 1,814 | 1,744 | 1,754 | -2.88% | 2,587,000 | 3797億9289万 | -2.93% | 37.22 | 1.5 |
| 10/01 | 1,786 | 1,824 | 1,786 | 1,806 | +0.56% | 2,036,500 | 3910億5242万 | -0.11% | 38.32 | 1.55 |
| 09/30 | 1,784 | 1,830 | 1,782 | 1,796 | -1.64% | 1,546,000 | 3888億8713万 | -0.55% | 38.11 | 1.54 |
| 09/27 | 1,818 | 1,844 | 1,812 | 1,826 | -0.22% | 1,468,500 | 3953億8302万 | +1.28% | 38.75 | 1.57 |
| 09/26 | 1,808 | 1,832 | 1,782 | 1,830 | +1.89% | 1,790,000 | 3962億4913万 | +1.84% | 38.83 | 1.57 |
| 09/25 | 1,814 | 1,830 | 1,794 | 1,796 | -1.54% | 2,011,000 | 3888億8713万 | +0.28% | 38.11 | 1.54 |
| 09/24 | 1,844 | 1,852 | 1,800 | 1,824 | -4% | 3,993,000 | 3949億4996万 | +2.13% | 38.71 | 1.56 |
| 09/20 | 1,922 | 1,930 | 1,896 | 1,900 | -1.45% | 2,436,500 | 4114億620万 | +6.68% | 40.32 | 1.63 |
| 09/19 | 1,900 | 1,928 | 1,888 | 1,928 | +3.99% | 3,932,000 | 4174億6903万 | +8.87% | 40.91 | 1.65 |
| 09/18 | 1,844 | 1,862 | 1,830 | 1,854 | +1.64% | 2,207,500 | 4014億4584万 | +5.22% | 39.34 | 1.59 |
| 09/17 | 1,842 | 1,854 | 1,822 | 1,824 | -0.55% | 1,336,000 | 3949億4996万 | +3.93% | 38.71 | 1.56 |
| 09/13 | 1,834 | 1,864 | 1,818 | 1,834 | +0.22% | 2,639,000 | 3971億1525万 | +5.1% | 38.92 | 1.57 |
| 09/12 | 1,852 | 1,856 | 1,792 | 1,830 | -1.93% | 2,883,000 | 3962億4913万 | +5.35% | 38.83 | 1.57 |
| 09/11 | 1,910 | 1,916 | 1,858 | 1,866 | -2.1% | 3,056,500 | 4040億4420万 | +7.74% | 39.6 | 1.6 |
| 09/10 | 1,900 | 1,926 | 1,874 | 1,906 | +1.49% | 3,459,500 | 4127億538万 | +10.36% | 40.45 | 1.63 |
| 09/09 | 1,926 | 1,932 | 1,856 | 1,878 | +5.74% | 5,725,000 | 4066億4255万 | +8.93% | 39.85 | 1.61 |
| 09/06 | 1,822 | 1,824 | 1,746 | 1,776 | -2.63% | 3,777,500 | 3845億5654万 | +3.26% | 37.69 | 1.52 |
| 09/05 | 1,882 | 1,886 | 1,816 | 1,824 | -1.72% | 4,258,000 | 3949億4996万 | +5.92% | 38.71 | 1.56 |
| 09/04 | 1,792 | 1,864 | 1,780 | 1,856 | +3.34% | 5,197,500 | 4018億7890万 | +8.03% | 39.38 | 1.59 |
| 09/03 | 1,796 | 1,818 | 1,746 | 1,796 | +1.47% | 4,408,000 | 3888億8713万 | +5.09% | 38.11 | 1.54 |
| 09/02 | 1,690 | 1,774 | 1,682 | 1,770 | +5.48% | 4,471,500 | 3832億5736万 | +3.87% | 37.56 | 1.52 |
| 08/30 | 1,702 | 1,730 | 1,672 | 1,678 | -0.12% | 2,758,000 | 3633億3664万 | -1.24% | 35.61 | 1.44 |
| 08/29 | 1,668 | 1,686 | 1,632 | 1,680 | +1.57% | 4,465,500 | 3637億6970万 | -1.06% | 35.65 | 1.44 |
| 08/28 | 1,636 | 1,690 | 1,634 | 1,654 | -2.48% | 5,759,000 | 3581億3993万 | -2.71% | 35.1 | 1.42 |
| 08/27 | 1,742 | 1,758 | 1,684 | 1,696 | -4.29% | 4,446,500 | 3672億3417万 | -0.47% | 35.99 | 1.45 |
| 08/26 | 1,768 | 1,804 | 1,758 | 1,772 | +0.23% | 2,685,000 | 3836億9042万 | +3.75% | 37.6 | 1.52 |
| 08/23 | 1,762 | 1,794 | 1,748 | 1,768 | +3.76% | 4,213,500 | 3828億2430万 | +3.51% | 37.52 | 1.52 |
| 08/22 | 1,660 | 1,726 | 1,650 | 1,704 | +1.19% | 3,742,000 | 3689億6641万 | -0.18% | 36.16 | 1.46 |
| 08/21 | 1,680 | 1,708 | 1,644 | 1,684 | -0.12% | 3,606,000 | 3646億3581万 | -1.46% | 35.73 | 1.44 |
| 08/20 | 1,644 | 1,736 | 1,640 | 1,686 | +0.72% | 3,498,000 | 3650億6887万 | -1.52% | 35.78 | 1.45 |
| 08/19 | 1,676 | 1,690 | 1,626 | 1,674 | -1.06% | 2,958,500 | 3624億7052万 | -2.45% | 35.52 | 1.44 |
| 08/16 | 1,622 | 1,718 | 1,620 | 1,692 | +2.67% | 3,657,000 | 3663億6805万 | -1.57% | 35.9 | 1.45 |
| 08/15 | 1,666 | 1,694 | 1,638 | 1,648 | -3.51% | 3,084,000 | 3568億4075万 | -4.35% | 34.97 | 1.41 |
| 08/14 | 1,684 | 1,716 | 1,658 | 1,708 | +2.64% | 2,814,500 | 3698億3252万 | -1.1% | 36.24 | 1.46 |
| 08/13 | 1,600 | 1,668 | 1,596 | 1,664 | +5.45% | 2,989,500 | 3603億522万 | -3.87% | 35.31 | 1.43 |
| 08/12 | 1,590 | 1,602 | 1,558 | 1,578 | -3.66% | 3,572,000 | 3416億8368万 | -9% | 33.49 | 1.35 |
| 08/09 | 1,680 | 1,694 | 1,624 | 1,638 | -3.19% | 4,074,500 | 3546億7545万 | -6.02% | 34.76 | 1.4 |
| 08/08 | 1,704 | 1,740 | 1,672 | 1,692 | -3.2% | 5,998,000 | 3663億6805万 | -3.2% | 35.9 | 1.45 |
| 08/07 | 1,782 | 1,790 | 1,744 | 1,748 | -4.48% | 1,989,500 | 3784億9371万 | -0.11% | 37.09 | 1.5 |
| 08/06 | 1,800 | 1,830 | 1,758 | 1,830 | +2.12% | 2,191,500 | 3962億4913万 | +4.57% | 38.83 | 1.57 |
