株価チャート
2013/08/02～2013/12/26
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 |
| 12/26 | 1,071 | 1,078 | 1,056 | 1,058 | -0.94% | 488,000 | 2197億2521万 | -5.03% | 13.59 | 0.62 |
| 12/25 | 1,077 | 1,089 | 1,063 | 1,068 | -2.11% | 570,000 | 2218億200万 | -4.39% | 13.72 | 0.63 |
| 12/24 | 1,107 | 1,107 | 1,085 | 1,091 | -1% | 549,000 | 2265億7864万 | -2.5% | 14.01 | 0.64 |
| 12/20 | 1,088 | 1,102 | 1,087 | 1,102 | +1.19% | 915,000 | 2288億6312万 | -1.69% | 14.15 | 0.65 |
| 12/19 | 1,083 | 1,101 | 1,076 | 1,089 | +2.83% | 1,466,000 | 2261億6328万 | -2.85% | 13.99 | 0.64 |
| 12/18 | 1,063 | 1,074 | 1,050 | 1,059 | -1.4% | 1,082,000 | 2199億3289万 | -5.61% | 13.6 | 0.62 |
| 12/17 | 1,072 | 1,082 | 1,065 | 1,074 | +1.32% | 808,000 | 2230億4808万 | -4.02% | 13.79 | 0.63 |
| 12/16 | 1,079 | 1,084 | 1,058 | 1,060 | -1.21% | 1,053,000 | 2201億4056万 | -4.85% | 13.61 | 0.62 |
| 12/13 | 1,072 | 1,083 | 1,069 | 1,073 | -0.65% | 1,664,000 | 2228億4040万 | -3.33% | 13.78 | 0.63 |
| 12/12 | 1,063 | 1,084 | 1,058 | 1,080 | +0.47% | 921,000 | 2242億9416万 | -2.17% | 13.87 | 0.64 |
| 12/11 | 1,081 | 1,085 | 1,066 | 1,075 | -1.38% | 1,280,000 | 2232億5576万 | -2.09% | 13.81 | 0.63 |
| 12/10 | 1,055 | 1,091 | 1,044 | 1,090 | +0.46% | 2,032,000 | 2263億7096万 | -0.27% | 14 | 0.64 |
| 12/09 | 1,096 | 1,096 | 1,065 | 1,085 | +0.46% | 1,374,000 | 2253億3256万 | -0.28% | 13.94 | 0.64 |
| 12/06 | 1,079 | 1,084 | 1,062 | 1,080 | +0.09% | 1,852,000 | 2242億9416万 | -0.18% | 13.87 | 0.64 |
| 12/05 | 1,140 | 1,140 | 1,076 | 1,079 | -7.54% | 2,393,000 | 2240億8648万 | +0.09% | 13.86 | 0.64 |
| 12/04 | 1,148 | 1,169 | 1,147 | 1,167 | +0.43% | 743,000 | 2423億6230万 | +8.66% | 14.99 | 0.69 |
| 12/03 | 1,172 | 1,175 | 1,159 | 1,162 | -0.51% | 841,000 | 2413億2390万 | +9.01% | 14.92 | 0.69 |
| 12/02 | 1,150 | 1,177 | 1,150 | 1,168 | -0.26% | 739,000 | 2425億6998万 | +10.29% | 15 | 0.69 |
| 11/29 | 1,177 | 1,183 | 1,166 | 1,171 | -1.51% | 613,000 | 2431億9302万 | +11.52% | 15.04 | 0.69 |
| 11/28 | 1,173 | 1,193 | 1,170 | 1,189 | +0.51% | 527,000 | 2469億3126万 | +14.11% | 15.27 | 0.7 |
| 11/27 | 1,161 | 1,186 | 1,161 | 1,183 | +2.25% | 977,000 | 2456億8518万 | +14.41% | 15.19 | 0.7 |
| 11/26 | 1,160 | 1,165 | 1,148 | 1,157 | -1.03% | 949,000 | 2402億8550万 | +12.66% | 14.86 | 0.68 |
| 11/25 | 1,159 | 1,170 | 1,153 | 1,169 | +1.74% | 490,000 | 2427億7766万 | +14.61% | 15.01 | 0.69 |
| 11/22 | 1,165 | 1,165 | 1,143 | 1,149 | -1.2% | 670,000 | 2386億2407万 | +13.43% | 14.76 | 0.68 |
| 11/21 | 1,144 | 1,171 | 1,132 | 1,163 | +2.74% | 1,291,000 | 2415億3158万 | +15.38% | 14.94 | 0.69 |
| 11/20 | 1,122 | 1,142 | 1,109 | 1,132 | +0.35% | 1,183,000 | 2350億9351万 | +13.09% | 14.54 | 0.67 |
| 11/19 | 1,140 | 1,145 | 1,126 | 1,128 | -0.7% | 1,255,000 | 2342億6279万 | +13.25% | 14.49 | 0.66 |
| 11/18 | 1,115 | 1,147 | 1,114 | 1,136 | +1.97% | 1,095,000 | 2359億2423万 | +14.52% | 14.59 | 0.67 |
| 11/15 | 1,115 | 1,155 | 1,091 | 1,114 | -0.27% | 2,273,000 | 2313億5527万 | +12.98% | 14.31 | 0.66 |
| 11/14 | 1,072 | 1,117 | 1,050 | 1,117 | +15.51% | 2,750,000 | 2319億7831万 | +13.98% | 14.35 | 0.66 |
| 11/13 | 977 | 985 | 958 | 967 | +0.52% | 622,000 | 2008億2635万 | -0.72% | 12.42 | 0.57 |
| 11/12 | 945 | 974 | 936 | 962 | +1.37% | 494,000 | 1997億8795万 | -1.23% | 12.36 | 0.57 |
| 11/11 | 964 | 968 | 941 | 949 | +1.82% | 638,000 | 1970億8811万 | -2.57% | 12.19 | 0.56 |
| 11/08 | 930 | 941 | 927 | 932 | -0.11% | 520,000 | 1935億5755万 | -4.41% | 11.97 | 0.55 |
| 11/07 | 941 | 943 | 927 | 933 | -0.96% | 511,000 | 1937億6523万 | -4.5% | 11.98 | 0.55 |
| 11/06 | 954 | 962 | 940 | 942 | -1.57% | 569,000 | 1956億3435万 | -3.78% | 12.1 | 0.56 |
| 11/05 | 963 | 963 | 947 | 957 | +0.95% | 428,000 | 1987億4955万 | -2.45% | 12.29 | 0.56 |
| 11/01 | 968 | 976 | 945 | 948 | -1.96% | 439,000 | 1968億8043万 | -3.66% | 12.18 | 0.56 |
| 10/31 | 982 | 987 | 966 | 967 | -1.83% | 555,000 | 2008億2635万 | -2.03% | 12.42 | 0.57 |
| 10/30 | 983 | 990 | 967 | 985 | +1.34% | 1,410,000 | 2045億6458万 | -0.4% | 12.65 | 0.58 |
| 10/29 | 977 | 982 | 963 | 972 | -0.41% | 575,000 | 2018億6474万 | -1.82% | 12.48 | 0.57 |
| 10/28 | 952 | 978 | 952 | 976 | +3.17% | 403,000 | 2026億9546万 | -1.61% | 12.54 | 0.58 |
| 10/25 | 977 | 977 | 945 | 946 | -3.57% | 536,000 | 1964億6507万 | -4.83% | 12.15 | 0.56 |
| 10/24 | 972 | 983 | 955 | 981 | -0.3% | 434,000 | 2037億3386万 | -1.51% | 12.6 | 0.58 |
| 10/23 | 1,007 | 1,017 | 983 | 984 | -2.28% | 352,000 | 2043億5690万 | -1.4% | 12.64 | 0.58 |
| 10/22 | 992 | 1,009 | 985 | 1,007 | +1.51% | 453,000 | 2091億3354万 | +0.8% | 12.93 | 0.59 |
| 10/21 | 992 | 1,000 | 989 | 992 | 0% | 322,000 | 2060億1834万 | -0.8% | 12.74 | 0.58 |
| 10/18 | 1,008 | 1,008 | 986 | 992 | -1.59% | 555,000 | 2060億1834万 | -1% | 12.74 | 0.58 |
| 10/17 | 1,016 | 1,022 | 997 | 1,008 | -0.1% | 573,000 | 2093億4122万 | +0.3% | 12.95 | 0.59 |
| 10/16 | 1,011 | 1,033 | 1,007 | 1,009 | +0.2% | 709,000 | 2095億4890万 | +0.3% | 12.96 | 0.59 |
| 10/15 | 1,013 | 1,019 | 1,005 | 1,007 | -0.3% | 563,000 | 2091億3354万 | 0% | 12.93 | 0.59 |
| 10/11 | 998 | 1,015 | 989 | 1,010 | +2.12% | 506,000 | 2097億5658万 | +0.2% | 12.97 | 0.6 |
| 10/10 | 979 | 990 | 964 | 989 | +1.02% | 453,000 | 2053億9530万 | -1.79% | 12.7 | 0.58 |
| 10/09 | 960 | 982 | 955 | 979 | +1.45% | 457,000 | 2033億1850万 | -2.68% | 12.57 | 0.58 |
| 10/08 | 944 | 967 | 938 | 965 | +2.01% | 638,000 | 2004億1099万 | -3.79% | 12.39 | 0.57 |
| 10/07 | 958 | 966 | 940 | 946 | -2.17% | 625,000 | 1964億6507万 | -5.4% | 12.15 | 0.56 |
| 10/04 | 976 | 979 | 961 | 967 | -1.12% | 567,000 | 2008億2635万 | -3.01% | 12.42 | 0.57 |
| 10/03 | 980 | 994 | 978 | 978 | -0.2% | 521,000 | 2031億1082万 | -1.51% | 12.56 | 0.58 |
| 10/02 | 1,000 | 1,002 | 977 | 980 | -1.01% | 400,000 | 2035億2618万 | -1.01% | 12.59 | 0.58 |
| 10/01 | 998 | 1,000 | 989 | 990 | -1% | 472,000 | 2056億298万 | +0.2% | 12.71 | 0.58 |
| 09/30 | 994 | 1,012 | 985 | 1,000 | -2.06% | 565,000 | 2076億7978万 | +1.63% | 12.84 | 0.59 |
| 09/27 | 1,040 | 1,042 | 1,015 | 1,021 | -0.97% | 540,000 | 2120億4105万 | +4.29% | 13.11 | 0.6 |
| 09/26 | 1,020 | 1,032 | 1,003 | 1,031 | +1.98% | 423,000 | 2141億1785万 | +5.85% | 13.24 | 0.61 |
| 09/25 | 1,009 | 1,022 | 1,004 | 1,011 | +0.3% | 467,000 | 2099億6426万 | +4.55% | 12.99 | 0.6 |
| 09/24 | 1,001 | 1,031 | 1,001 | 1,008 | -0.98% | 545,000 | 2093億4122万 | +4.78% | 12.95 | 0.59 |
| 09/20 | 1,032 | 1,035 | 1,015 | 1,018 | -0.97% | 485,000 | 2114億1801万 | +6.37% | 13.08 | 0.6 |
| 09/19 | 1,034 | 1,044 | 1,018 | 1,028 | +1.68% | 559,000 | 2134億9481万 | +7.98% | 13.2 | 0.61 |
| 09/18 | 1,012 | 1,023 | 1,000 | 1,011 | -0.2% | 355,000 | 2099億6426万 | +6.76% | 12.99 | 0.6 |
| 09/17 | 1,017 | 1,032 | 1,011 | 1,013 | +0.7% | 1,153,000 | 2103億7962万 | +7.54% | 13.01 | 0.6 |
| 09/13 | 1,003 | 1,021 | 984 | 1,006 | -3.55% | 2,502,000 | 2089億2586万 | +7.25% | 12.92 | 0.59 |
| 09/12 | 1,040 | 1,057 | 1,036 | 1,043 | -0.19% | 654,000 | 2166億1001万 | +11.67% | 13.4 | 0.61 |
| 09/11 | 1,069 | 1,088 | 1,041 | 1,045 | -2.15% | 769,000 | 2170億2537万 | +12.61% | 13.42 | 0.62 |
| 09/10 | 1,036 | 1,120 | 1,036 | 1,068 | +2.89% | 1,126,000 | 2218億200万 | +15.84% | 13.72 | 0.63 |
| 09/09 | 1,038 | 1,050 | 1,034 | 1,038 | +1.27% | 966,000 | 2155億7161万 | +13.2% | 13.33 | 0.61 |
| 09/06 | 1,030 | 1,038 | 1,015 | 1,025 | -0.58% | 877,000 | 2128億7177万 | +12.39% | 13.17 | 0.6 |
| 09/05 | 1,060 | 1,090 | 1,026 | 1,031 | +3.93% | 2,676,000 | 2141億1785万 | +13.42% | 13.24 | 0.61 |
| 09/04 | 957 | 1,012 | 953 | 992 | +3.66% | 1,710,000 | 2060億1834万 | +9.73% | 12.74 | 0.58 |
| 09/03 | 930 | 963 | 930 | 957 | +5.98% | 1,098,000 | 1987億4955万 | +6.45% | 12.29 | 0.56 |
| 09/02 | 908 | 924 | 896 | 903 | +2.85% | 519,000 | 1875億3484万 | +0.67% | 11.6 | 0.53 |
| 08/30 | 890 | 890 | 869 | 878 | -0.34% | 479,000 | 1823億4284万 | -2.01% | 11.28 | 0.52 |
| 08/29 | 888 | 890 | 875 | 881 | +0.34% | 833,000 | 1829億6588万 | -1.78% | 11.32 | 0.52 |
| 08/28 | 882 | 883 | 858 | 878 | -2.77% | 1,030,000 | 1823億4284万 | -2.23% | 11.28 | 0.52 |
| 08/27 | 913 | 915 | 898 | 903 | -0.99% | 411,000 | 1875億3484万 | +0.22% | 11.6 | 0.53 |
| 08/26 | 910 | 921 | 903 | 912 | +1.56% | 786,000 | 1894億396万 | +1% | 11.71 | 0.54 |
| 08/23 | 890 | 906 | 882 | 898 | +1.81% | 610,000 | 1864億9644万 | -0.55% | 11.53 | 0.53 |
| 08/22 | 883 | 889 | 867 | 882 | +0.23% | 477,000 | 1831億7356万 | -2.43% | 11.33 | 0.52 |
| 08/21 | 871 | 890 | 871 | 880 | +1.73% | 547,000 | 1827億5820万 | -2.76% | 11.3 | 0.52 |
| 08/20 | 889 | 890 | 863 | 865 | -3.46% | 611,000 | 1796億4301万 | -4.53% | 11.11 | 0.51 |
| 08/19 | 883 | 901 | 879 | 896 | +1.7% | 899,000 | 1860億8108万 | -1.32% | 11.51 | 0.53 |
| 08/16 | 869 | 888 | 859 | 881 | +0.34% | 446,000 | 1829億6588万 | -3.08% | 11.32 | 0.52 |
| 08/15 | 893 | 897 | 874 | 878 | -2.77% | 328,000 | 1823億4284万 | -3.52% | 11.28 | 0.52 |
| 08/14 | 905 | 906 | 872 | 903 | -0.11% | 666,000 | 1875億3484万 | -0.99% | 11.6 | 0.53 |
| 08/13 | 905 | 907 | 876 | 904 | -0.33% | 589,000 | 1877億4252万 | -0.99% | 11.61 | 0.53 |
| 08/12 | 899 | 922 | 885 | 907 | +0.44% | 370,000 | 1883億6556万 | -0.66% | 11.65 | 0.53 |
| 08/09 | 907 | 910 | 878 | 903 | +2.61% | 381,000 | 1875億3484万 | -1.2% | 11.6 | 0.53 |
| 08/08 | 898 | 914 | 878 | 880 | -2.44% | 512,000 | 1827億5820万 | -3.83% | 11.3 | 0.52 |
| 08/07 | 912 | 916 | 900 | 902 | -4.04% | 678,000 | 1873億2716万 | -1.53% | 11.59 | 0.53 |
| 08/06 | 923 | 943 | 909 | 940 | +1.29% | 438,000 | 1952億1899万 | +2.62% | 12.07 | 0.55 |
| 08/05 | 930 | 933 | 908 | 928 | -1.07% | 487,000 | 1927億2683万 | +1.53% | 11.92 | 0.55 |
| 08/02 | 900 | 944 | 896 | 938 | +4.34% | 680,000 | 1948億363万 | +2.96% | 12.05 | 0.55 |
