株価チャート
2013/07/09~2013/12/02
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 |
12/02 | 1,390 | 1,429 | 1,377 | 1,429 | +3.03% | 195,000 | 685億7323万 | +24.37% | 8.44 | 1.91 |
11/29 | 1,364 | 1,397 | 1,364 | 1,387 | +2.29% | 183,500 | 665億5778万 | +22.63% | 8.19 | 1.85 |
11/28 | 1,309 | 1,359 | 1,280 | 1,356 | +3.04% | 261,500 | 650億7019万 | +21.51% | 8.01 | 1.81 |
11/27 | 1,295 | 1,343 | 1,280 | 1,316 | +2.49% | 281,500 | 631億5071万 | +19.42% | 7.77 | 1.76 |
11/26 | 1,221 | 1,284 | 1,208 | 1,284 | +5.25% | 453,000 | 616億1513万 | +17.91% | 7.59 | 1.72 |
11/25 | 1,200 | 1,230 | 1,195 | 1,220 | +2.09% | 125,500 | 585億4397万 | +13.17% | 7.21 | 1.63 |
11/22 | 1,175 | 1,225 | 1,170 | 1,195 | +1.27% | 199,500 | 573億4430万 | +11.79% | 7.06 | 1.6 |
11/21 | 1,185 | 1,200 | 1,169 | 1,180 | +0.85% | 95,000 | 566億2450万 | +11.22% | 6.97 | 1.58 |
11/20 | 1,176 | 1,176 | 1,147 | 1,170 | -1.18% | 101,000 | 561億4463万 | +11.11% | 6.91 | 1.56 |
11/19 | 1,205 | 1,218 | 1,170 | 1,184 | -1.99% | 100,000 | 568億1644万 | +13.19% | 6.99 | 1.58 |
11/18 | 1,195 | 1,224 | 1,186 | 1,208 | +2.2% | 196,000 | 579億6813万 | +16.38% | 7.14 | 1.61 |
11/15 | 1,167 | 1,191 | 1,166 | 1,182 | +3.41% | 184,000 | 567億2047万 | +14.87% | 6.98 | 1.58 |
11/14 | 1,134 | 1,165 | 1,132 | 1,143 | -1.8% | 110,500 | 548億4898万 | +12.06% | 6.75 | 1.53 |
11/13 | 1,130 | 1,176 | 1,126 | 1,164 | +1.84% | 168,500 | 558億5671万 | +15.13% | 6.88 | 1.55 |
11/12 | 1,098 | 1,144 | 1,083 | 1,143 | +7.02% | 246,500 | 548億4898万 | +14.07% | 6.75 | 1.53 |
11/11 | 1,100 | 1,120 | 1,062 | 1,068 | -1.29% | 133,000 | 512億4997万 | +7.55% | 6.31 | 1.43 |
11/08 | 1,053 | 1,100 | 1,050 | 1,082 | +1.41% | 248,500 | 519億2178万 | +9.51% | 6.39 | 1.45 |
11/07 | 1,049 | 1,072 | 1,047 | 1,067 | +7.45% | 328,500 | 512億198万 | +8.55% | 6.3 | 1.43 |
11/06 | 993 | 994 | 983 | 993 | +0.71% | 20,000 | 476億5095万 | +1.43% | 5.87 | 1.33 |
11/05 | 995 | 999 | 986 | 986 | -0.9% | 16,500 | 473億1504万 | +0.72% | 5.83 | 1.32 |
11/01 | 981 | 995 | 973 | 995 | +1.43% | 42,000 | 477億4693万 | +1.53% | 5.88 | 1.33 |
10/31 | 984 | 984 | 979 | 981 | -0.3% | 21,000 | 470億7511万 | +0.1% | 5.8 | 1.31 |
10/30 | 1,007 | 1,007 | 978 | 984 | -0.81% | 73,000 | 472億1907万 | +0.31% | 5.81 | 1.31 |
10/29 | 995 | 1,010 | 992 | 992 | -1.49% | 74,500 | 476億297万 | +1.02% | 5.86 | 1.33 |
10/28 | 992 | 1,009 | 992 | 1,007 | +1.21% | 34,500 | 483億2277万 | +2.44% | 5.95 | 1.35 |
10/25 | 1,008 | 1,009 | 993 | 995 | -0.5% | 51,000 | 477億4693万 | +1.43% | 5.88 | 1.33 |
10/24 | 1,000 | 1,012 | 1,000 | 1,000 | -0.79% | 50,000 | 479億8686万 | +1.94% | 5.91 | 1.34 |
10/23 | 1,004 | 1,012 | 997 | 1,008 | +0.5% | 58,000 | 483億7076万 | +2.96% | 5.96 | 1.35 |
10/22 | 1,010 | 1,010 | 1,000 | 1,003 | -0.59% | 25,000 | 481億3082万 | +2.77% | 5.93 | 1.34 |
10/21 | 990 | 1,010 | 990 | 1,009 | +2.02% | 60,000 | 484億1874万 | +3.7% | 5.96 | 1.35 |
10/18 | 990 | 995 | 980 | 989 | +0.1% | 41,500 | 474億5901万 | +1.96% | 5.84 | 1.32 |
10/17 | 990 | 995 | 983 | 988 | -0.2% | 35,500 | 474億1102万 | +2.07% | 5.84 | 1.32 |
10/16 | 975 | 995 | 967 | 990 | +0.41% | 38,500 | 475億699万 | +2.8% | 5.85 | 1.32 |
10/15 | 987 | 988 | 973 | 986 | -0.1% | 64,000 | 473億1504万 | +3.03% | 5.83 | 1.32 |
10/11 | 990 | 994 | 982 | 987 | +1.23% | 65,000 | 473億6303万 | +3.68% | 5.83 | 1.32 |
10/10 | 971 | 978 | 971 | 975 | +1.35% | 29,000 | 467億8719万 | +2.96% | 5.76 | 1.3 |
10/09 | 948 | 969 | 946 | 962 | +3.11% | 88,000 | 461億6336万 | +2.12% | 5.68 | 1.29 |
10/08 | 909 | 947 | 904 | 933 | +1.08% | 59,000 | 447億7174万 | -0.32% | 5.51 | 1.25 |
10/07 | 926 | 941 | 921 | 923 | -0.32% | 45,500 | 442億9187万 | -0.97% | 5.45 | 1.23 |
10/04 | 924 | 937 | 916 | 926 | -1.49% | 98,000 | 444億3583万 | -0.22% | 5.47 | 1.24 |
10/03 | 938 | 955 | 918 | 940 | -1.26% | 77,500 | 451億765万 | +1.62% | 5.55 | 1.26 |
10/02 | 962 | 973 | 950 | 952 | -1.04% | 46,500 | 456億8349万 | +3.37% | 5.62 | 1.27 |
10/01 | 1,006 | 1,006 | 955 | 962 | -2.83% | 120,500 | 461億6336万 | +4.79% | 5.68 | 1.29 |
09/30 | 1,025 | 1,025 | 990 | 990 | -2.75% | 133,500 | 475億699万 | +8.32% | 5.85 | 1.32 |
09/27 | 1,025 | 1,027 | 989 | 1,018 | +0.59% | 159,500 | 488億5062万 | +11.99% | 6.01 | 1.36 |
09/26 | 1,025 | 1,040 | 1,003 | 1,012 | +1.2% | 181,000 | 485億6270万 | +11.95% | 5.98 | 1.35 |
09/25 | 1,013 | 1,026 | 987 | 1,000 | -1.19% | 138,500 | 479億8686万 | +11.36% | 5.91 | 1.34 |
09/24 | 998 | 1,023 | 992 | 1,012 | +1.5% | 122,000 | 485億6270万 | +13.33% | 5.98 | 1.35 |
09/20 | 980 | 997 | 977 | 997 | +1.84% | 106,500 | 478億4290万 | +12.27% | 5.89 | 1.33 |
09/19 | 970 | 979 | 966 | 979 | +0.62% | 118,500 | 469億7914万 | +10.87% | 5.78 | 1.31 |
09/18 | 962 | 974 | 959 | 973 | +1.67% | 104,500 | 466億9122万 | +10.69% | 5.75 | 1.3 |
09/17 | 935 | 963 | 933 | 957 | +2.46% | 108,500 | 459億2343万 | +9.37% | 5.65 | 1.28 |
09/13 | 928 | 934 | 921 | 934 | +0.65% | 33,500 | 448億1973万 | +7.11% | 5.52 | 1.25 |
09/12 | 939 | 939 | 920 | 928 | -0.54% | 51,000 | 445億3181万 | +6.79% | 5.48 | 1.24 |
09/11 | 940 | 943 | 913 | 933 | -0.21% | 117,000 | 447億7174万 | +7.74% | 5.51 | 1.25 |
09/10 | 873 | 935 | 873 | 935 | +7.35% | 200,500 | 448億6771万 | +8.47% | 5.52 | 1.25 |
09/09 | 876 | 881 | 868 | 871 | +3.2% | 128,500 | 417億9656万 | +1.4% | 5.15 | 1.16 |
09/06 | 861 | 861 | 840 | 844 | -0.82% | 18,000 | 405億91万 | -1.75% | 4.99 | 1.13 |
09/05 | 870 | 870 | 850 | 851 | -1.96% | 42,000 | 408億3682万 | -0.93% | 5.03 | 1.14 |
09/04 | 850 | 870 | 845 | 868 | +2.6% | 36,000 | 416億5259万 | +0.93% | 5.13 | 1.16 |
09/03 | 845 | 851 | 834 | 846 | +3.17% | 57,500 | 405億9688万 | -1.51% | 5 | 1.13 |
09/02 | 805 | 829 | 805 | 820 | 0% | 78,000 | 393億4923万 | -4.54% | 4.84 | 1.1 |
08/30 | 837 | 840 | 810 | 820 | -2.03% | 69,000 | 393億4923万 | -4.65% | 4.84 | 1.1 |
08/29 | 841 | 842 | 832 | 837 | -0.48% | 42,500 | 401億6500万 | -2.79% | 4.94 | 1.12 |
08/28 | 850 | 850 | 840 | 841 | -1.06% | 21,000 | 403億5695万 | -2.55% | 4.97 | 1.12 |
08/27 | 852 | 858 | 850 | 850 | -1.28% | 43,500 | 407億8883万 | -1.85% | 5.02 | 1.14 |
08/26 | 880 | 880 | 855 | 861 | -1.71% | 68,500 | 413億1669万 | -0.58% | 5.09 | 1.15 |
08/23 | 875 | 880 | 874 | 876 | +0.23% | 69,000 | 420億3649万 | +1.15% | 5.18 | 1.17 |
08/22 | 879 | 879 | 869 | 874 | -0.57% | 31,000 | 419億4052万 | +1.16% | 5.16 | 1.17 |
08/21 | 871 | 881 | 871 | 879 | +0.57% | 48,500 | 421億8045万 | +1.85% | 5.19 | 1.17 |
08/20 | 872 | 885 | 869 | 874 | +0.23% | 85,500 | 419億4052万 | +1.51% | 5.16 | 1.17 |
08/19 | 880 | 880 | 864 | 872 | +0.23% | 29,500 | 418億4454万 | +1.4% | 5.15 | 1.16 |
08/16 | 873 | 873 | 863 | 870 | -0.34% | 47,500 | 417億4857万 | +1.28% | 5.14 | 1.16 |
08/15 | 880 | 881 | 867 | 873 | -1.91% | 52,000 | 418億9253万 | +1.75% | 5.16 | 1.17 |
08/14 | 876 | 900 | 876 | 890 | +1.6% | 120,000 | 427億831万 | +3.85% | 5.26 | 1.19 |
08/13 | 880 | 892 | 873 | 876 | +0.46% | 62,000 | 420億3649万 | +2.46% | 5.18 | 1.17 |
08/12 | 877 | 892 | 870 | 872 | -0.11% | 121,500 | 418億4454万 | +2.23% | 5.15 | 1.16 |
08/09 | 869 | 885 | 856 | 873 | +4.05% | 206,000 | 418億9253万 | +2.46% | 5.16 | 1.17 |
08/08 | 849 | 865 | 839 | 839 | -1.06% | 49,500 | 402億6098万 | -1.29% | 4.96 | 1.12 |
08/07 | 843 | 858 | 842 | 848 | -1.05% | 123,000 | 406億9286万 | -0.24% | 5.01 | 1.13 |
08/06 | 860 | 860 | 843 | 857 | -0.35% | 53,000 | 411億2474万 | +0.94% | 5.06 | 1.14 |
08/05 | 860 | 869 | 856 | 860 | 0% | 34,000 | 412億6870万 | +1.42% | 5.08 | 1.15 |
08/02 | 860 | 869 | 854 | 860 | +0.94% | 50,000 | 412億6870万 | +1.78% | 5.08 | 1.15 |
08/01 | 848 | 860 | 845 | 852 | +0.47% | 28,000 | 408億8480万 | +1.19% | 5.03 | 1.14 |
07/31 | 858 | 866 | 845 | 848 | -0.82% | 100,000 | 406億9286万 | +1.19% | 5.01 | 1.13 |
07/30 | 838 | 865 | 828 | 855 | +2.03% | 85,000 | 410億2877万 | +2.27% | 5.05 | 1.14 |
07/29 | 857 | 857 | 820 | 838 | -2.22% | 72,500 | 402億1299万 | +0.48% | 4.95 | 1.12 |
07/26 | 871 | 884 | 844 | 857 | -3.71% | 88,500 | 411億2474万 | +3% | 5.06 | 1.14 |
07/25 | 900 | 900 | 870 | 890 | -1.11% | 242,000 | 427億831万 | +7.23% | 5.26 | 1.19 |
07/24 | 858 | 900 | 853 | 900 | +4.65% | 290,000 | 431億8817万 | +8.96% | 5.32 | 1.2 |
07/23 | 852 | 860 | 838 | 860 | +0.94% | 120,000 | 412億6870万 | +4.5% | 5.08 | 1.15 |
07/22 | 840 | 852 | 840 | 852 | +1.19% | 140,500 | 408億8480万 | +3.9% | 5.03 | 1.14 |
07/19 | 838 | 843 | 822 | 842 | +0.36% | 120,500 | 404億494万 | +3.06% | 4.97 | 1.12 |
07/18 | 834 | 840 | 831 | 839 | -0.12% | 106,500 | 402億6098万 | +3.07% | 4.96 | 1.12 |
07/17 | 844 | 844 | 836 | 840 | -0.36% | 92,500 | 403億896万 | +3.45% | 4.96 | 1.12 |
07/16 | 838 | 845 | 835 | 843 | +0.6% | 84,000 | 404億5292万 | +4.07% | 4.98 | 1.13 |
07/12 | 839 | 842 | 834 | 838 | -0.24% | 51,000 | 402億1299万 | +3.46% | 4.95 | 1.12 |
07/11 | 844 | 844 | 825 | 840 | -0.47% | 46,500 | 403億896万 | +4.09% | 4.96 | 1.12 |
07/10 | 840 | 845 | 822 | 844 | +0.48% | 111,000 | 405億91万 | +5.11% | 4.99 | 1.13 |
07/09 | 836 | 845 | 822 | 840 | +0.48% | 82,000 | 403億896万 | +4.74% | 4.96 | 1.12 |