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 | 160 | 162 | 158 | 160 | +3.9% | 1,751,800 | 111億5982万 | +15.94% | 5.86 | 1.17 |
| 12/27 | 156 | 157 | 151 | 154 | -0.65% | 972,100 | 107億4132万 | +12.41% | 5.64 | 1.12 |
| 12/26 | 150 | 158 | 147 | 155 | +4.73% | 1,441,800 | 108億1107万 | +13.97% | 5.67 | 1.13 |
| 12/25 | 146 | 150 | 139 | 148 | +4.96% | 2,203,500 | 103億2283万 | +8.82% | 5.42 | 1.08 |
| 12/24 | 137 | 151 | 132 | 141 | +10.16% | 5,045,700 | 98億3459万 | +3.68% | 5.16 | 1.03 |
| 12/20 | 129 | 130 | 126 | 128 | -0.78% | 284,800 | 89億2785万 | -5.88% | 4.69 | 0.93 |
| 12/19 | 128 | 130 | 125 | 129 | +1.57% | 486,700 | 89億9760万 | -5.84% | 4.72 | 0.94 |
| 12/18 | 126 | 127 | 125 | 127 | -0.78% | 225,300 | 88億5810万 | -7.3% | 4.65 | 0.93 |
| 12/17 | 127 | 129 | 127 | 128 | -0.78% | 130,900 | 89億2785万 | -7.25% | 4.69 | 0.93 |
| 12/16 | 131 | 132 | 126 | 129 | -0.77% | 303,300 | 89億9760万 | -6.52% | 4.72 | 0.94 |
| 12/13 | 126 | 131 | 125 | 130 | +3.17% | 358,200 | 90億6735万 | -6.47% | 4.76 | 0.95 |
| 12/12 | 128 | 129 | 124 | 126 | -3.82% | 376,400 | 87億8835万 | -9.35% | 4.61 | 0.92 |
| 12/11 | 132 | 133 | 124 | 131 | -2.96% | 750,300 | 91億3710万 | -6.43% | 4.8 | 0.96 |
| 12/10 | 133 | 136 | 133 | 135 | +0.75% | 118,000 | 94億1609万 | -3.57% | 4.94 | 0.98 |
| 12/09 | 135 | 136 | 133 | 134 | 0% | 206,000 | 93億4635万 | -4.96% | 4.91 | 0.98 |
| 12/06 | 136 | 137 | 133 | 134 | -2.19% | 297,200 | 93億4635万 | -4.96% | 4.91 | 0.98 |
| 12/05 | 136 | 138 | 136 | 137 | -0.72% | 223,900 | 95億5559万 | -3.52% | 5.02 | 1 |
| 12/04 | 138 | 140 | 137 | 138 | -1.43% | 131,400 | 96億2534万 | -3.5% | 5.05 | 1.01 |
| 12/03 | 141 | 141 | 139 | 140 | 0% | 129,200 | 97億6484万 | -2.78% | 5.13 | 1.02 |
| 12/02 | 141 | 141 | 138 | 140 | +0.72% | 96,300 | 97億6484万 | -3.45% | 5.13 | 1.02 |
| 11/29 | 138 | 141 | 137 | 139 | +1.46% | 227,400 | 96億9509万 | -4.79% | 5.09 | 1.01 |
| 11/28 | 139 | 139 | 135 | 137 | -1.44% | 406,500 | 95億5559万 | -6.8% | 5.02 | 1 |
| 11/27 | 140 | 142 | 139 | 139 | -1.42% | 142,300 | 96億9509万 | -5.44% | 5.09 | 1.01 |
| 11/26 | 141 | 141 | 139 | 141 | 0% | 119,700 | 98億3459万 | -4.73% | 5.16 | 1.03 |
| 11/25 | 143 | 143 | 140 | 141 | -1.4% | 161,200 | 98億3459万 | -5.37% | 5.16 | 1.03 |
| 11/22 | 142 | 145 | 142 | 143 | +0.7% | 137,400 | 99億7409万 | -4.67% | 5.24 | 1.04 |
| 11/21 | 142 | 144 | 141 | 142 | +0.71% | 212,200 | 99億434万 | -5.33% | 5.2 | 1.04 |
| 11/20 | 144 | 145 | 141 | 141 | -2.08% | 191,100 | 98億3459万 | -6% | 5.16 | 1.03 |
| 11/19 | 146 | 147 | 143 | 144 | -1.37% | 113,300 | 100億4383万 | -4.64% | 5.27 | 1.05 |
| 11/18 | 151 | 151 | 146 | 146 | -0.68% | 303,700 | 101億8333万 | -3.31% | 5.34 | 1.06 |
| 11/15 | 147 | 148 | 144 | 147 | +2.8% | 325,900 | 102億5308万 | -2.65% | 5.38 | 1.07 |
| 11/14 | 139 | 144 | 139 | 143 | +2.88% | 195,700 | 99億7409万 | -5.3% | 5.24 | 1.04 |
| 11/13 | 138 | 140 | 137 | 139 | -0.71% | 134,700 | 96億9509万 | -7.95% | 5.09 | 1.01 |
| 11/12 | 137 | 140 | 134 | 140 | +0.72% | 273,900 | 97億6484万 | -7.89% | 5.13 | 1.02 |
| 11/11 | 141 | 143 | 138 | 139 | -1.42% | 180,300 | 96億9509万 | -8.55% | 5.09 | 1.01 |
| 11/08 | 142 | 143 | 139 | 141 | -2.08% | 185,500 | 98億3459万 | -7.24% | 5.16 | 1.03 |
| 11/07 | 145 | 146 | 143 | 144 | 0% | 112,800 | 100億4383万 | -5.88% | 5.27 | 1.05 |
| 11/06 | 144 | 146 | 143 | 144 | -1.37% | 175,900 | 100億4383万 | -5.88% | 5.27 | 1.05 |
| 11/05 | 148 | 148 | 142 | 146 | +0.69% | 158,400 | 101億8333万 | -5.19% | 5.34 | 1.06 |
| 11/01 | 150 | 153 | 140 | 145 | -9.38% | 1,354,600 | 101億1358万 | -6.45% | 5.31 | 1.06 |
| 10/31 | 158 | 162 | 157 | 160 | +1.91% | 356,200 | 111億5982万 | +3.23% | 5.86 | 1.17 |
| 10/30 | 163 | 163 | 154 | 157 | -3.09% | 403,600 | 109億5057万 | +1.29% | 5.75 | 1.14 |
| 10/29 | 164 | 164 | 159 | 162 | -0.61% | 243,100 | 112億9931万 | +3.85% | 5.93 | 1.18 |
| 10/28 | 162 | 165 | 161 | 163 | +1.88% | 218,600 | 113億6906万 | +4.49% | 5.97 | 1.19 |
| 10/25 | 162 | 162 | 157 | 160 | -0.62% | 226,800 | 111億5982万 | +2.56% | 5.86 | 1.17 |
| 10/24 | 157 | 161 | 156 | 161 | +1.26% | 208,700 | 112億2957万 | +3.21% | 5.89 | 1.17 |
| 10/23 | 163 | 165 | 153 | 159 | -2.45% | 428,200 | 110億9007万 | +1.92% | 5.82 | 1.16 |
| 10/22 | 165 | 166 | 162 | 163 | +1.24% | 604,600 | 113億6906万 | +5.16% | 5.97 | 1.19 |
| 10/21 | 152 | 163 | 152 | 161 | +5.92% | 795,300 | 112億2957万 | +3.87% | 5.89 | 1.17 |
| 10/18 | 149 | 152 | 149 | 152 | +1.33% | 210,100 | 106億183万 | -1.3% | 5.56 | 1.11 |
| 10/17 | 151 | 152 | 150 | 150 | +1.35% | 106,700 | 104億6233万 | -2.6% | 5.49 | 1.09 |
| 10/16 | 149 | 150 | 148 | 148 | -1.99% | 92,200 | 103億2283万 | -3.9% | 5.42 | 1.08 |
| 10/15 | 154 | 155 | 150 | 151 | -0.66% | 163,800 | 105億3208万 | -1.95% | 5.53 | 1.1 |
| 10/11 | 150 | 153 | 150 | 152 | +1.33% | 292,700 | 106億183万 | -1.3% | 5.56 | 1.11 |
| 10/10 | 151 | 152 | 148 | 150 | -1.32% | 154,000 | 104億6233万 | -2.6% | 5.49 | 1.09 |
| 10/09 | 145 | 153 | 140 | 152 | +3.4% | 205,900 | 106億183万 | -1.3% | 5.56 | 1.11 |
| 10/08 | 139 | 149 | 139 | 147 | +1.38% | 165,100 | 102億5308万 | -4.55% | 5.38 | 1.07 |
| 10/07 | 147 | 154 | 133 | 145 | -2.03% | 982,700 | 101億1358万 | -5.23% | 5.31 | 1.06 |
| 10/04 | 148 | 153 | 146 | 148 | -1.33% | 309,700 | 103億2283万 | -3.27% | 5.42 | 1.08 |
| 10/03 | 150 | 153 | 149 | 150 | -1.96% | 169,100 | 104億6233万 | -1.96% | 5.49 | 1.09 |
| 10/02 | 157 | 159 | 150 | 153 | -3.16% | 565,900 | 106億7157万 | 0% | 5.6 | 1.12 |
| 10/01 | 161 | 164 | 156 | 158 | -2.47% | 306,600 | 110億2032万 | +3.95% | 5.78 | 1.15 |
| 09/30 | 157 | 162 | 156 | 162 | +1.25% | 131,500 | 112億9931万 | +6.58% | 5.93 | 1.18 |
| 09/27 | 163 | 166 | 160 | 160 | -0.62% | 450,200 | 111億5982万 | +5.96% | 5.86 | 1.17 |
| 09/26 | 154 | 162 | 154 | 161 | +1.26% | 224,600 | 112億2957万 | +6.62% | 5.89 | 1.17 |
| 09/25 | 163 | 163 | 155 | 159 | -4.22% | 502,000 | 110億9007万 | +5.3% | 5.82 | 1.16 |
| 09/24 | 164 | 167 | 157 | 166 | -0.6% | 539,400 | 115億7831万 | +9.93% | 6.08 | 1.21 |
| 09/20 | 168 | 172 | 165 | 167 | 0% | 597,400 | 116億4806万 | +11.33% | 6.11 | 1.22 |
| 09/19 | 160 | 167 | 158 | 167 | +5.03% | 535,200 | 116億4806万 | +11.33% | 6.11 | 1.22 |
| 09/18 | 152 | 160 | 149 | 159 | +6% | 663,300 | 110億9007万 | +6% | 5.82 | 1.16 |
| 09/17 | 149 | 152 | 148 | 150 | 0% | 244,400 | 104億6233万 | 0% | 5.49 | 1.09 |
| 09/13 | 150 | 152 | 148 | 150 | -0.66% | 198,400 | 104億6233万 | 0% | 5.49 | 1.09 |
| 09/12 | 152 | 152 | 149 | 151 | -1.31% | 128,100 | 105億3208万 | 0% | 5.53 | 1.1 |
| 09/11 | 151 | 153 | 147 | 153 | +2% | 396,000 | 106億7157万 | +0.66% | 5.6 | 1.12 |
| 09/10 | 152 | 153 | 147 | 150 | 0% | 683,400 | 104億6233万 | -1.32% | 5.49 | 1.09 |
| 09/09 | 158 | 162 | 147 | 150 | +4.17% | 1,002,200 | 104億6233万 | -1.96% | 5.49 | 1.09 |
| 09/06 | 145 | 146 | 141 | 144 | -2.04% | 320,900 | 100億4383万 | -5.88% | 5.27 | 1.05 |
| 09/05 | 150 | 150 | 144 | 147 | -1.34% | 362,600 | 102億5308万 | -4.55% | 5.38 | 1.07 |
| 09/04 | 147 | 150 | 143 | 149 | 0% | 393,000 | 103億9258万 | -3.25% | 5.45 | 1.09 |
| 09/03 | 150 | 152 | 147 | 149 | +2.05% | 385,800 | 103億9258万 | -3.25% | 5.45 | 1.09 |
| 09/02 | 138 | 153 | 137 | 146 | +2.82% | 741,800 | 101億8333万 | -5.19% | 5.34 | 1.06 |
| 08/30 | 140 | 142 | 138 | 142 | +1.43% | 153,600 | 99億434万 | -7.79% | 5.2 | 1.04 |
| 08/29 | 143 | 144 | 139 | 140 | -0.71% | 96,500 | 97億6484万 | -9.68% | 5.13 | 1.02 |
| 08/28 | 135 | 141 | 135 | 141 | -2.08% | 386,200 | 98億3459万 | -9.03% | 5.16 | 1.03 |
| 08/27 | 143 | 145 | 143 | 144 | -1.37% | 125,300 | 100億4383万 | -7.69% | 5.27 | 1.05 |
| 08/26 | 147 | 148 | 144 | 146 | -2.01% | 158,100 | 101億8333万 | -7.01% | 5.34 | 1.06 |
| 08/23 | 149 | 149 | 143 | 149 | +1.36% | 266,100 | 103億9258万 | -5.1% | 5.45 | 1.09 |
| 08/22 | 148 | 150 | 144 | 147 | -3.29% | 272,200 | 103億4774万 | -6.37% | 5.43 | 1.08 |
| 08/22 | 株式併合 1.01→1 |
| 08/21 | 153 | 154 | 147 | 152 | -1.94% | 296,400 | 106億9970万 | -3.8% | 5.62 | 1.12 |
| 08/20 | 156 | 156 | 151 | 155 | -1.14% | 250,700 | 109億1088万 | -1.9% | 5.73 | 1.14 |
| 08/19 | 157 | 158 | 155 | 157 | 0% | 145,071 | 109億8127万 | -1.39% | 5.76 | 1.15 |
| 08/16 | 153 | 158 | 153 | 157 | 0% | 197,209 | 109億8127万 | -2.01% | 5.76 | 1.15 |
| 08/15 | 157 | 158 | 153 | 157 | -1.89% | 213,030 | 109億8127万 | -2.62% | 5.76 | 1.15 |
| 08/14 | 162 | 164 | 156 | 160 | 0% | 287,953 | 111億9245万 | -1.36% | 5.88 | 1.17 |
| 08/13 | 153 | 160 | 152 | 160 | +3.25% | 341,584 | 111億9245万 | -1.96% | 5.88 | 1.17 |
| 08/12 | 165 | 165 | 150 | 155 | -6.1% | 750,131 | 108億4049万 | -5.63% | 5.69 | 1.13 |
| 08/09 | 176 | 178 | 162 | 165 | -8.89% | 1,422,253 | 115億4441万 | -0.11% | 6.06 | 1.21 |
| 08/08 | 159 | 188 | 157 | 181 | +13.21% | 4,791,522 | 126億7070万 | +9.64% | 6.65 | 1.32 |
| 08/07 | 163 | 164 | 160 | 160 | -3.64% | 356,210 | 111億9245万 | -3.15% | 5.88 | 1.17 |
| 08/06 | 165 | 168 | 161 | 166 | +3.77% | 392,030 | 116億1481万 | +0.5% | 6.1 | 1.21 |
