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 |
---|
2013 |
12/30 | 445 | 480 | 441 | 480 | +7.14% | 11,900 | 13億272万 | +7.62% | 12.73 | 2.62 |
12/27 | 437 | 448 | 430 | 448 | +2.28% | 2,100 | 12億1587万 | +0.67% | 11.88 | 2.44 |
12/26 | 431 | 445 | 430 | 438 | +1.86% | 7,200 | 11億8873万 | -1.57% | 11.61 | 2.39 |
12/25 | 431 | 450 | 419 | 430 | -1.6% | 18,300 | 11億6702万 | -3.59% | 11.4 | 2.35 |
12/24 | 484 | 493 | 425 | 437 | +2.1% | 28,400 | 11億8601万 | -2.02% | 11.59 | 2.38 |
12/20 | 423 | 428 | 419 | 428 | +1.18% | 5,700 | 11億6159万 | -4.04% | 11.35 | 2.33 |
12/19 | 427 | 427 | 423 | 423 | -1.4% | 1,600 | 11億4802万 | -5.37% | 11.22 | 2.31 |
12/18 | 425 | 429 | 424 | 429 | +0.47% | 1,200 | 11億6430万 | -4.24% | 11.37 | 2.34 |
12/17 | 425 | 429 | 423 | 427 | +0.47% | 2,100 | 11億5887万 | -4.47% | 11.32 | 2.33 |
12/16 | 444 | 444 | 425 | 425 | -0.7% | 2,200 | 11億5345万 | -5.13% | 11.27 | 2.32 |
12/13 | 443 | 443 | 428 | 428 | -3.39% | 3,900 | 11億6159万 | -4.25% | 11.35 | 2.33 |
12/12 | 464 | 464 | 429 | 443 | -2.85% | 2,200 | 12億230万 | -0.89% | 11.75 | 2.42 |
12/11 | 455 | 456 | 447 | 456 | +0.22% | 1,100 | 12億3758万 | +2.01% | 12.09 | 2.49 |
12/10 | 455 | 455 | 455 | 455 | +1.11% | 100 | 12億3487万 | +2.02% | 12.06 | 2.48 |
12/09 | 448 | 455 | 447 | 450 | -0.66% | 1,400 | 12億2130万 | +1.35% | 11.93 | 2.45 |
12/06 | 477 | 477 | 453 | 453 | -3.62% | 1,100 | 12億2944万 | +2.49% | 12.01 | 2.47 |
12/05 | 472 | 491 | 470 | 470 | -0.42% | 5,500 | 12億7558万 | +6.58% | 12.46 | 2.56 |
12/04 | 484 | 484 | 471 | 472 | -3.08% | 2,400 | 12億8100万 | +7.27% | 12.51 | 2.57 |
12/03 | 475 | 498 | 475 | 487 | +3.4% | 9,200 | 13億2171万 | +10.68% | 12.91 | 2.66 |
12/02 | 453 | 479 | 444 | 471 | +3.74% | 3,300 | 12億7829万 | +7.29% | 12.49 | 2.57 |
11/29 | 435 | 455 | 435 | 454 | +4.37% | 1,700 | 12億3215万 | +3.42% | 12.04 | 2.48 |
11/28 | 435 | 436 | 435 | 435 | -0.23% | 900 | 11億8059万 | -0.91% | 11.53 | 2.37 |
11/27 | 444 | 444 | 436 | 436 | 0% | 1,800 | 11億8330万 | -0.91% | 11.56 | 2.38 |
11/26 | 451 | 451 | 432 | 436 | -2.02% | 2,400 | 11億8330万 | -1.36% | 11.56 | 2.38 |
11/25 | 453 | 453 | 445 | 445 | -1.55% | 2,200 | 12億773万 | +0.45% | 11.8 | 2.43 |
11/22 | 456 | 464 | 452 | 452 | +0.22% | 6,200 | 12億2672万 | +2.03% | 11.98 | 2.47 |
11/21 | 446 | 451 | 445 | 451 | +1.12% | 1,600 | 12億2401万 | +1.81% | 11.96 | 2.46 |
11/20 | 445 | 446 | 445 | 446 | +0.22% | 400 | 12億1044万 | +0.9% | 11.83 | 2.43 |
11/19 | 450 | 460 | 445 | 445 | +0.68% | 6,400 | 12億773万 | +0.45% | 11.8 | 2.43 |
11/18 | 447 | 449 | 442 | 442 | -0.67% | 5,400 | 11億9958万 | -0.23% | 11.72 | 2.41 |
11/15 | 429 | 450 | 429 | 445 | +1.83% | 4,300 | 12億773万 | +0.45% | 11.8 | 2.43 |
11/14 | 423 | 437 | 423 | 437 | +2.82% | 1,700 | 11億8601万 | -1.35% | 11.59 | 2.38 |
11/13 | 431 | 431 | 425 | 425 | -1.39% | 700 | 11億5345万 | -4.28% | 11.27 | 2.32 |
11/12 | 418 | 432 | 418 | 431 | +3.61% | 800 | 11億6973万 | -2.93% | 11.43 | 2.35 |
11/11 | 440 | 440 | 416 | 416 | -1.89% | 1,200 | 11億2902万 | -6.52% | 11.03 | 2.27 |
11/08 | 416 | 428 | 416 | 424 | -3.2% | 1,400 | 11億5073万 | -4.93% | 11.24 | 2.31 |
11/07 | 435 | 438 | 423 | 438 | +2.58% | 2,700 | 11億8873万 | -2.01% | 11.61 | 2.39 |
11/06 | 422 | 427 | 412 | 427 | +4.4% | 1,600 | 11億5887万 | -4.47% | 11.32 | 2.33 |
11/05 | 408 | 412 | 408 | 409 | +0.25% | 600 | 11億1002万 | -8.71% | 10.84 | 2.23 |
11/01 | 429 | 429 | 407 | 408 | -3.09% | 6,400 | 11億731万 | -9.53% | 10.82 | 2.23 |
10/31 | 440 | 445 | 420 | 421 | -7.27% | 2,900 | 11億4259万 | -7.27% | 11.16 | 2.3 |
10/30 | 450 | 464 | 440 | 454 | 0% | 1,100 | 12億3215万 | -0.44% | 12.04 | 2.48 |
10/29 | 453 | 456 | 453 | 454 | -2.78% | 1,000 | 12億3215万 | -0.66% | 12.04 | 2.48 |
10/28 | 456 | 467 | 456 | 467 | -0.43% | 900 | 12億6743万 | +1.97% | 12.38 | 2.55 |
10/25 | 470 | 470 | 464 | 469 | -0.21% | 1,100 | 12億7286万 | +2.18% | 12.44 | 2.56 |
10/24 | 474 | 474 | 447 | 470 | +4.44% | 3,600 | 12億7558万 | +1.95% | 12.46 | 2.56 |
10/23 | 475 | 480 | 450 | 450 | -6.05% | 6,300 | 12億2130万 | -2.17% | 11.93 | 2.45 |
10/22 | 487 | 489 | 475 | 479 | +3.46% | 3,900 | 13億 | +4.36% | 12.7 | 2.61 |
10/21 | 452 | 463 | 452 | 463 | +2.43% | 2,300 | 12億5658万 | +1.31% | 12.28 | 2.53 |
10/18 | 440 | 475 | 440 | 452 | +2.73% | 1,500 | 12億2672万 | -0.66% | 11.98 | 2.47 |
10/17 | 450 | 450 | 439 | 440 | -2.22% | 2,700 | 11億9416万 | -3.08% | 11.67 | 2.4 |
10/16 | 450 | 466 | 449 | 450 | 0% | 1,800 | 12億2130万 | -0.66% | 11.93 | 2.45 |
10/15 | 455 | 471 | 450 | 450 | -1.1% | 2,100 | 12億2130万 | 0% | 11.93 | 2.45 |
10/11 | 466 | 466 | 439 | 455 | +2.94% | 9,800 | 12億3487万 | +1.56% | 12.06 | 2.48 |
10/10 | 445 | 445 | 440 | 442 | -0.67% | 900 | 11億9958万 | -0.9% | 11.72 | 2.41 |
10/09 | 432 | 445 | 432 | 445 | -1.33% | 1,600 | 12億773万 | 0% | 11.8 | 2.43 |
10/08 | 426 | 451 | 425 | 451 | +3.2% | 3,400 | 12億2401万 | +1.81% | 11.96 | 2.46 |
10/07 | 462 | 463 | 422 | 437 | -4.17% | 3,600 | 11億8601万 | -0.68% | 11.59 | 2.38 |
10/04 | 438 | 456 | 435 | 456 | +4.11% | 5,900 | 12億3758万 | +4.11% | 12.09 | 2.49 |
10/03 | 435 | 449 | 435 | 438 | 0% | 2,900 | 11億8873万 | +0.69% | 11.61 | 2.39 |
10/02 | 446 | 452 | 436 | 438 | -2.23% | 2,600 | 11億8873万 | +1.15% | 11.61 | 2.39 |
10/01 | 460 | 460 | 445 | 448 | -3.03% | 2,600 | 12億1587万 | +3.94% | 11.88 | 2.44 |
09/30 | 461 | 464 | 437 | 462 | -4.15% | 7,500 | 12億5386万 | +7.44% | 12.25 | 2.52 |
09/27 | 496 | 498 | 482 | 482 | +0.42% | 1,900 | 13億814万 | +12.62% | 12.78 | 2.63 |
09/26 | 492 | 492 | 469 | 480 | +2.56% | 5,200 | 13億272万 | +12.68% | 12.73 | 2.62 |
09/25 | 476 | 476 | 468 | 468 | -1.68% | 1,500 | 12億7015万 | +10.38% | 12.41 | 2.55 |
09/24 | 486 | 486 | 476 | 476 | -2.06% | 3,800 | 12億9186万 | +12.8% | 12.62 | 2.6 |
09/20 | 499 | 503 | 485 | 486 | -1.82% | 4,600 | 13億1900万 | +15.71% | 12.89 | 2.65 |
09/19 | 520 | 525 | 491 | 495 | -1% | 12,300 | 13億4343万 | +18.71% | 13.12 | 2.7 |
09/18 | 454 | 520 | 452 | 500 | +12.11% | 29,800 | 13億5700万 | +20.77% | 13.26 | 2.73 |
09/17 | 433 | 454 | 433 | 446 | +3.72% | 12,000 | 12億1044万 | +8.52% | 11.83 | 2.43 |
09/13 | 423 | 430 | 423 | 430 | +0.47% | 2,100 | 11億6702万 | +4.88% | 11.4 | 2.35 |
09/12 | 419 | 433 | 415 | 428 | +2.15% | 8,300 | 11億6159万 | +4.14% | 11.35 | 2.33 |
09/11 | 430 | 434 | 417 | 419 | -2.56% | 11,400 | 11億3716万 | +1.95% | 11.11 | 2.29 |
09/10 | 423 | 433 | 414 | 430 | +1.65% | 9,900 | 11億6702万 | +4.37% | 11.4 | 2.35 |
09/09 | 408 | 433 | 394 | 423 | +12.5% | 24,300 | 11億4802万 | +2.17% | 11.22 | 2.31 |
09/06 | 391 | 391 | 375 | 376 | -3.84% | 2,900 | 10億2046万 | -9.4% | 9.97 | 2.05 |
09/05 | 404 | 404 | 390 | 391 | -3.22% | 3,000 | 10億6117万 | -6.46% | 10.37 | 2.13 |
09/04 | 398 | 404 | 398 | 404 | -0.49% | 1,900 | 10億9645万 | -3.58% | 10.71 | 2.2 |
09/03 | 405 | 406 | 384 | 406 | +2.27% | 6,700 | 11億188万 | -3.33% | 10.76 | 2.21 |
09/02 | 375 | 400 | 374 | 397 | +4.75% | 4,400 | 10億7745万 | -5.7% | 10.53 | 2.17 |
08/30 | 382 | 390 | 379 | 379 | -0.79% | 1,700 | 10億2860万 | -10.4% | 10.05 | 2.07 |
08/29 | 380 | 386 | 380 | 382 | +0.79% | 1,400 | 10億3674万 | -10.54% | 10.13 | 2.08 |
08/28 | 381 | 381 | 372 | 379 | -3.56% | 6,900 | 10億2860万 | -11.86% | 10.05 | 2.07 |
08/27 | 399 | 400 | 385 | 393 | -1.5% | 2,500 | 10億6660万 | -9.45% | 10.42 | 2.14 |
08/26 | 418 | 418 | 399 | 399 | -4.77% | 7,400 | 10億8288万 | -8.7% | 10.58 | 2.18 |
08/23 | 422 | 426 | 419 | 419 | +0.24% | 1,100 | 11億3716万 | -4.77% | 11.11 | 2.29 |
08/22 | 428 | 428 | 418 | 418 | -2.34% | 1,300 | 11億3445万 | -5.43% | 11.08 | 2.28 |
08/21 | 432 | 432 | 421 | 428 | -0.47% | 1,100 | 11億6159万 | -3.6% | 11.35 | 2.33 |
08/20 | 419 | 430 | 418 | 430 | +2.63% | 1,500 | 11億6702万 | -3.59% | 11.4 | 2.35 |
08/19 | 418 | 419 | 418 | 419 | +0.48% | 400 | 11億3716万 | -6.47% | 11.11 | 2.29 |
08/16 | 423 | 423 | 417 | 417 | -1.42% | 700 | 11億3173万 | -7.74% | 11.06 | 2.27 |
08/15 | 423 | 423 | 423 | 423 | 0% | 400 | 11億4802万 | -7.24% | 11.22 | 2.31 |
08/14 | 419 | 423 | 409 | 423 | +0.95% | 2,100 | 11億4802万 | -7.64% | 11.22 | 2.31 |
08/13 | 428 | 428 | 410 | 419 | -1.87% | 4,700 | 11億3716万 | -9.11% | 11.11 | 2.29 |
08/12 | 430 | 430 | 419 | 427 | -2.29% | 700 | 11億5887万 | -8.17% | 11.32 | 2.33 |
08/09 | 429 | 437 | 423 | 437 | +1.86% | 2,300 | 11億8601万 | -6.62% | 11.59 | 2.38 |
08/08 | 433 | 444 | 429 | 429 | -3.38% | 6,100 | 11億6430万 | -8.72% | 11.37 | 2.34 |
08/07 | 481 | 481 | 444 | 444 | -7.69% | 5,100 | 12億501万 | -5.93% | 11.77 | 2.42 |
08/06 | 470 | 485 | 456 | 481 | +3.66% | 3,900 | 13億543万 | +1.91% | 12.75 | 2.62 |