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 | 171,900 | 176,500 | 171,900 | 176,000 | +2.62% | 703 | 255億1595万 | +2.8% | 41.95 | 0.98 |
12/27 | 171,400 | 172,600 | 170,700 | 171,500 | +0.18% | 193 | 248億6355万 | +0.3% | 40.88 | 0.96 |
12/26 | 169,900 | 172,900 | 169,200 | 171,200 | +2.39% | 643 | 248億2006万 | +0.12% | 40.81 | 0.96 |
12/25 | 167,800 | 168,300 | 166,800 | 167,200 | -0.24% | 934 | 242億4015万 | -2.23% | 39.85 | 0.93 |
12/24 | 168,500 | 168,700 | 167,500 | 167,600 | -0.65% | 901 | 242億9814万 | -2.11% | 39.95 | 0.94 |
12/20 | 169,800 | 169,800 | 168,000 | 168,700 | -0.47% | 496 | 244億5761万 | -1.57% | 40.21 | 0.94 |
12/19 | 170,000 | 170,500 | 169,500 | 169,500 | -0.18% | 323 | 245億7360万 | -1.22% | 40.4 | 0.95 |
12/18 | 170,000 | 170,400 | 169,600 | 169,800 | -0.35% | 418 | 246億1709万 | -1.11% | 40.47 | 0.95 |
12/17 | 170,000 | 171,000 | 170,000 | 170,400 | 0% | 363 | 247億408万 | -0.78% | 40.62 | 0.95 |
12/16 | 171,000 | 171,700 | 170,400 | 170,400 | -0.64% | 254 | 247億408万 | -0.78% | 40.62 | 0.95 |
12/13 | 171,500 | 171,800 | 170,800 | 171,500 | 0% | 275 | 248億6355万 | -0.14% | 40.88 | 0.96 |
12/12 | 171,600 | 172,000 | 171,300 | 171,500 | -0.29% | 90 | 248億6355万 | -0.1% | 40.88 | 0.96 |
12/11 | 172,600 | 172,600 | 171,200 | 172,000 | 0% | 326 | 249億3604万 | +0.21% | 41 | 0.96 |
12/10 | 171,600 | 172,500 | 171,100 | 172,000 | +0.35% | 389 | 249億3604万 | +0.23% | 41 | 0.96 |
12/09 | 171,700 | 172,500 | 171,200 | 171,400 | -0.12% | 346 | 248億4905万 | -0.14% | 40.85 | 0.96 |
12/06 | 171,600 | 171,700 | 170,800 | 171,600 | +0.59% | 420 | 248億7805万 | -0.07% | 40.9 | 0.96 |
12/05 | 171,500 | 171,600 | 170,600 | 170,600 | -0.52% | 186 | 247億3307万 | -0.68% | 40.66 | 0.95 |
12/04 | 172,600 | 172,900 | 171,500 | 171,500 | -1.04% | 307 | 248億6355万 | -0.23% | 40.88 | 0.96 |
12/03 | 173,300 | 173,500 | 172,900 | 173,300 | 0% | 188 | 251億2451万 | +0.77% | 41.31 | 0.97 |
12/02 | 172,700 | 173,700 | 172,200 | 173,300 | +0.35% | 265 | 251億2451万 | +0.6% | 41.31 | 0.97 |
11/29 | 171,700 | 172,700 | 171,100 | 172,700 | +0.58% | 278 | 250億3752万 | +0.1% | 41.16 | 0.97 |
11/28 | 171,700 | 172,300 | 171,100 | 171,700 | -0.35% | 119 | 248億9255万 | -0.65% | 40.92 | 0.96 |
11/27 | 171,200 | 172,600 | 171,100 | 172,300 | +0.82% | 351 | 249億7953万 | -0.51% | 41.07 | 0.96 |
11/26 | 171,000 | 171,300 | 170,300 | 170,900 | -0.29% | 259 | 247億7656万 | -1.5% | 40.73 | 0.96 |
11/25 | 170,600 | 172,200 | 170,500 | 171,400 | +0.35% | 265 | 248億4905万 | -1.42% | 40.85 | 0.96 |
11/22 | 171,500 | 172,000 | 170,800 | 170,800 | -0.41% | 165 | 247億6207万 | -1.94% | 40.71 | 0.96 |
11/21 | 172,000 | 172,000 | 171,200 | 171,500 | -0.12% | 194 | 248億6355万 | -1.72% | 40.88 | 0.96 |
11/20 | 171,800 | 172,800 | 170,800 | 171,700 | -0.41% | 299 | 248億9255万 | -1.79% | 40.92 | 0.96 |
11/19 | 172,000 | 173,200 | 171,800 | 172,400 | +0.35% | 223 | 249億9403万 | -1.57% | 41.09 | 0.96 |
11/18 | 172,800 | 173,800 | 171,800 | 171,800 | -1.21% | 323 | 249億704万 | -2.08% | 40.95 | 0.96 |
11/15 | 172,900 | 174,000 | 171,700 | 173,900 | +0.87% | 529 | 252億1150万 | -1.04% | 41.45 | 0.97 |
11/14 | 171,500 | 172,400 | 170,500 | 172,400 | +1% | 285 | 249億9403万 | -1.99% | 41.09 | 0.96 |
11/13 | 170,000 | 171,000 | 169,700 | 170,700 | +0.41% | 212 | 247億4757万 | -3.04% | 40.69 | 0.95 |
11/12 | 170,700 | 170,800 | 169,400 | 170,000 | -0.47% | 209 | 246億4609万 | -3.58% | 40.52 | 0.95 |
11/11 | 169,300 | 171,800 | 169,300 | 170,800 | +0.77% | 228 | 247億6207万 | -3.32% | 40.71 | 0.96 |
11/08 | 170,200 | 170,200 | 169,500 | 169,500 | -0.76% | 198 | 245億7360万 | -4.28% | 40.4 | 0.95 |
11/07 | 171,300 | 171,800 | 170,500 | 170,800 | -0.29% | 167 | 247億6207万 | -3.72% | 40.71 | 0.96 |
11/06 | 172,600 | 172,600 | 171,200 | 171,300 | -0.75% | 142 | 248億3456万 | -3.69% | 40.83 | 0.96 |
11/05 | 173,200 | 173,200 | 171,600 | 172,600 | -0.58% | 149 | 250億2303万 | -3.26% | 41.14 | 0.97 |
11/01 | 173,600 | 173,600 | 172,700 | 173,600 | +0.58% | 313 | 251億6800万 | -2.94% | 41.38 | 0.97 |
10/31 | 173,000 | 173,000 | 171,700 | 172,600 | -0.63% | 398 | 250億2303万 | -3.65% | 39.62 | 0.96 |
10/30 | 174,800 | 174,800 | 173,500 | 173,700 | +0.06% | 409 | 251億8250万 | -3.2% | 39.87 | 0.97 |
10/29 | 173,300 | 174,000 | 171,600 | 173,600 | -3.82% | 697 | 251億6800万 | -3.4% | 39.85 | 0.97 |
10/28 | 180,300 | 180,600 | 180,000 | 180,500 | +0.17% | 358 | 261億6834万 | +0.32% | 41.44 | 1.01 |
10/25 | 179,600 | 180,600 | 179,600 | 180,200 | +0.11% | 298 | 261億2485万 | +0.16% | 41.37 | 1.01 |
10/24 | 180,000 | 180,500 | 179,300 | 180,000 | -0.28% | 230 | 260億9586万 | +0.13% | 41.32 | 1.01 |
10/23 | 180,300 | 180,600 | 179,500 | 180,500 | +0.11% | 263 | 261億6834万 | +0.47% | 41.44 | 1.01 |
10/22 | 180,400 | 181,000 | 180,300 | 180,300 | 0% | 105 | 261億3935万 | +0.45% | 41.39 | 1.01 |
10/21 | 179,100 | 180,400 | 179,100 | 180,300 | +0.78% | 237 | 261億3935万 | +0.52% | 41.39 | 1.01 |
10/18 | 180,500 | 180,500 | 178,900 | 178,900 | -0.11% | 236 | 259億3638万 | -0.17% | 41.07 | 1 |
10/17 | 179,700 | 181,000 | 178,900 | 179,100 | -0.22% | 424 | 259億6538万 | -0.03% | 41.11 | 1 |
10/16 | 179,800 | 179,900 | 178,500 | 179,500 | -0.22% | 214 | 260億2337万 | +0.34% | 41.21 | 1 |
10/15 | 179,900 | 180,000 | 178,700 | 179,900 | 0% | 264 | 260億8136万 | +0.78% | 41.3 | 1.01 |
10/11 | 179,600 | 179,900 | 178,600 | 179,900 | +0.78% | 311 | 260億8136万 | +1.01% | 41.3 | 1.01 |
10/10 | 179,500 | 179,500 | 178,300 | 178,500 | +0.22% | 188 | 258億7839万 | +0.47% | 40.98 | 1 |
10/09 | 176,900 | 179,400 | 176,200 | 178,100 | +0.91% | 371 | 258億2040万 | +0.44% | 40.88 | 1 |
10/08 | 176,000 | 177,000 | 176,000 | 176,500 | -0.34% | 192 | 255億8844万 | -0.26% | 40.52 | 0.99 |
10/07 | 179,000 | 179,200 | 176,500 | 177,100 | -1.01% | 219 | 256億7542万 | +0.25% | 40.66 | 0.99 |
10/04 | 178,500 | 179,200 | 177,100 | 178,900 | -1.11% | 313 | 259億3638万 | +1.47% | 41.07 | 1 |
10/03 | 177,700 | 181,200 | 177,700 | 180,900 | +1.86% | 259 | 262億2633万 | +2.93% | 41.53 | 1.01 |
10/02 | 182,600 | 183,000 | 177,100 | 177,600 | -2.74% | 400 | 257億4791万 | +1.36% | 40.77 | 0.99 |
10/01 | 184,200 | 184,700 | 182,600 | 182,600 | -1.3% | 347 | 264億7280万 | +4.47% | 41.92 | 1.02 |
09/30 | 183,000 | 185,000 | 181,600 | 185,000 | +0.65% | 673 | 268億2074万 | +6.22% | 42.47 | 1.03 |
09/27 | 180,100 | 183,800 | 180,000 | 183,800 | +1.94% | 747 | 266億4677万 | +5.98% | 42.19 | 1.03 |
09/26 | 180,500 | 181,400 | 179,500 | 180,300 | +0.06% | 480 | 261億3935万 | +4.34% | 41.39 | 1.01 |
09/25 | 180,700 | 180,800 | 178,000 | 180,200 | -0.28% | 206 | 261億2485万 | +4.55% | 41.37 | 1.01 |
09/24 | 178,500 | 180,900 | 177,000 | 180,700 | +1.01% | 347 | 261億9734万 | +5.11% | 41.48 | 1.01 |
09/20 | 179,800 | 179,800 | 176,600 | 178,900 | -0.56% | 445 | 259億3638万 | +4.38% | 41.07 | 1 |
09/19 | 177,000 | 179,900 | 176,700 | 179,900 | +1.75% | 376 | 260億8136万 | +5.2% | 41.3 | 1.01 |
09/18 | 176,000 | 177,000 | 175,800 | 176,800 | -0.34% | 226 | 256億3193万 | +3.66% | 40.59 | 0.99 |
09/17 | 175,300 | 177,400 | 175,300 | 177,400 | +0.57% | 211 | 257億1891万 | +4.22% | 40.72 | 0.99 |
09/13 | 174,100 | 176,400 | 174,100 | 176,400 | -0.28% | 195 | 255億7394万 | +3.88% | 40.49 | 0.99 |
09/12 | 175,200 | 176,900 | 173,500 | 176,900 | +0.23% | 286 | 256億4643万 | +4.35% | 40.61 | 0.99 |
09/11 | 177,400 | 177,400 | 175,500 | 176,500 | -0.51% | 304 | 255億8844万 | +4.3% | 40.52 | 0.99 |
09/10 | 172,800 | 177,400 | 172,700 | 177,400 | +2.9% | 555 | 257億1891万 | +5.02% | 40.72 | 0.99 |
09/09 | 170,900 | 172,400 | 170,100 | 172,400 | +1.47% | 405 | 249億9403万 | +2.24% | 39.58 | 0.96 |
09/06 | 170,000 | 170,200 | 168,000 | 169,900 | -0.06% | 343 | 246億3159万 | +0.81% | 39 | 0.95 |
09/05 | 169,400 | 170,200 | 168,800 | 170,000 | +0.65% | 237 | 246億4609万 | +0.88% | 39.03 | 0.95 |
09/04 | 169,700 | 170,000 | 168,800 | 168,900 | -0.71% | 100 | 244億8661万 | +0.24% | 38.77 | 0.94 |
09/03 | 169,500 | 170,100 | 169,000 | 170,100 | +0.83% | 234 | 246億6058万 | +1% | 39.05 | 0.95 |
09/02 | 169,000 | 169,300 | 168,100 | 168,700 | -0.35% | 152 | 244億5761万 | +0.24% | 38.73 | 0.94 |
08/30 | 168,000 | 169,800 | 167,700 | 169,300 | +0.77% | 216 | 245億4460万 | +0.6% | 38.86 | 0.95 |
08/29 | 167,000 | 169,700 | 165,300 | 168,000 | +1.69% | 313 | 243億5613万 | -0.18% | 38.57 | 0.94 |
08/28 | 166,900 | 167,300 | 165,000 | 165,200 | -1.37% | 186 | 239億5020万 | -1.87% | 37.92 | 0.92 |
08/27 | 166,900 | 167,500 | 166,500 | 167,500 | +0.36% | 98 | 242億8364万 | -0.62% | 38.45 | 0.94 |
08/26 | 167,000 | 167,700 | 166,900 | 166,900 | 0% | 99 | 241億9666万 | -1.03% | 38.31 | 0.93 |
08/23 | 166,900 | 168,000 | 166,900 | 166,900 | 0% | 93 | 241億9666万 | -1.09% | 38.31 | 0.93 |
08/22 | 167,300 | 168,000 | 166,800 | 166,900 | -0.65% | 199 | 241億9666万 | -1.15% | 38.31 | 0.93 |
08/21 | 169,600 | 169,600 | 167,100 | 168,000 | -0.65% | 135 | 243億5613万 | -0.6% | 38.57 | 0.94 |
08/20 | 169,700 | 169,800 | 168,000 | 169,100 | +0.06% | 156 | 245億1561万 | 0% | 38.82 | 0.94 |
08/19 | 167,600 | 169,200 | 167,600 | 169,000 | +0.72% | 58 | 245億111万 | -0.07% | 38.8 | 0.94 |
08/16 | 167,300 | 168,900 | 167,300 | 167,800 | -0.94% | 91 | 243億2714万 | -0.81% | 38.52 | 0.94 |
08/15 | 168,100 | 169,500 | 167,200 | 169,400 | +0.41% | 142 | 245億5910万 | +0.12% | 38.89 | 0.95 |
08/14 | 168,400 | 169,600 | 168,200 | 168,700 | +0.3% | 101 | 244億5761万 | -0.29% | 38.73 | 0.94 |
08/13 | 167,200 | 168,400 | 167,000 | 168,200 | +0.72% | 59 | 243億8513万 | -0.6% | 38.61 | 0.94 |
08/12 | 168,200 | 169,200 | 166,600 | 167,000 | -1.36% | 167 | 242億1115万 | -1.35% | 38.34 | 0.93 |
08/09 | 169,300 | 169,400 | 168,100 | 169,300 | 0% | 149 | 245億4460万 | -0.06% | 38.86 | 0.95 |
08/08 | 169,100 | 169,900 | 169,000 | 169,300 | +0.12% | 65 | 245億4460万 | -0.08% | 38.86 | 0.95 |
08/07 | 168,900 | 170,000 | 168,900 | 169,100 | -0.53% | 66 | 245億1561万 | -0.24% | 38.82 | 0.94 |
08/06 | 170,000 | 170,200 | 169,000 | 170,000 | -0.06% | 90 | 246億4609万 | +0.26% | 39.03 | 0.95 |