株価チャート
2013/07/16~2013/12/30
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 | 255 | 255 | 254 | 255 | -0.78% | 2,500 | 36億4023万 | -2.3% | 153.91 | 1.47 |
12/27 | 258 | 258 | 257 | 257 | +1.18% | 1,200 | 36億6879万 | -1.53% | 155.12 | 1.48 |
12/26 | 251 | 257 | 251 | 254 | -1.93% | 2,500 | 36億2596万 | -2.68% | 153.31 | 1.46 |
12/25 | 263 | 263 | 257 | 259 | +0.78% | 3,900 | 36億9734万 | -0.77% | 156.33 | 1.49 |
12/24 | 260 | 260 | 257 | 257 | -1.91% | 4,400 | 36億6879万 | -1.53% | 155.12 | 1.48 |
12/20 | 262 | 262 | 262 | 262 | +1.95% | 100 | 37億4016万 | +0.38% | 158.14 | 1.51 |
12/19 | 260 | 263 | 257 | 257 | 0% | 3,300 | 36億6879万 | -1.53% | 155.12 | 1.48 |
12/18 | 257 | 257 | 257 | 257 | -2.28% | 100 | 36億6879万 | -1.53% | 155.12 | 1.48 |
12/17 | 260 | 263 | 258 | 263 | +1.15% | 2,000 | 37億5444万 | +0.77% | 158.74 | 1.52 |
12/16 | 263 | 263 | 260 | 260 | -0.38% | 2,500 | 37億1161万 | 0% | 156.93 | 1.5 |
12/13 | 261 | 261 | 261 | 261 | -2.97% | 1,000 | 37億2589万 | +0.38% | 157.53 | 1.5 |
12/12 | 265 | 269 | 265 | 269 | +3.07% | 800 | 38億4009万 | +3.46% | 162.36 | 1.55 |
12/11 | 262 | 266 | 261 | 261 | -1.51% | 1,600 | 37億2589万 | +0.77% | 157.53 | 1.5 |
12/10 | 264 | 265 | 256 | 265 | 0% | 9,600 | 37億8299万 | +2.32% | 159.95 | 1.53 |
12/09 | 261 | 267 | 259 | 265 | +1.92% | 2,000 | 37億8299万 | +2.71% | 159.95 | 1.53 |
12/06 | 265 | 267 | 260 | 260 | -1.89% | 9,400 | 37億1161万 | +0.78% | 156.93 | 1.5 |
12/05 | 265 | 265 | 265 | 265 | +1.92% | 1,000 | 37億8299万 | +2.71% | 159.95 | 1.53 |
12/04 | 260 | 266 | 257 | 260 | 0% | 2,600 | 37億1161万 | +0.78% | 156.93 | 1.5 |
12/03 | 265 | 265 | 260 | 260 | 0% | 2,600 | 37億1161万 | +0.78% | 156.93 | 1.5 |
12/02 | 273 | 273 | 260 | 260 | -1.89% | 2,600 | 37億1161万 | +0.78% | 156.93 | 1.5 |
11/29 | 265 | 265 | 265 | 265 | +2.32% | 100 | 37億8299万 | +2.71% | 159.95 | 1.53 |
11/28 | 259 | 259 | 259 | 259 | +0.39% | 500 | 36億9734万 | +0.78% | 156.33 | 1.49 |
11/27 | 257 | 262 | 257 | 258 | -5.15% | 1,000 | 36億8306万 | +0.39% | 155.72 | 1.49 |
11/26 | 255 | 272 | 255 | 272 | +6.67% | 700 | 38億8292万 | +5.84% | 164.17 | 1.57 |
11/25 | 261 | 261 | 255 | 255 | -3.77% | 1,100 | 36億4023万 | -0.78% | 153.91 | 1.47 |
11/22 | 260 | 265 | 260 | 265 | +1.92% | 200 | 37億8299万 | +3.11% | 159.95 | 1.53 |
11/21 | 260 | 260 | 260 | 260 | +1.17% | 1,200 | 37億1161万 | +1.17% | 156.93 | 1.5 |
11/18 | 254 | 257 | 254 | 257 | +0.39% | 600 | 36億6879万 | +0.39% | 155.12 | 1.48 |
11/14 | 256 | 256 | 256 | 256 | +1.19% | 200 | 36億5451万 | 0% | 154.52 | 1.48 |
11/12 | 249 | 253 | 249 | 253 | -1.17% | 2,000 | 36億1168万 | -1.17% | 152.71 | 1.46 |
11/11 | 256 | 256 | 256 | 256 | +0.79% | 100 | 36億5451万 | 0% | 154.52 | 1.48 |
11/08 | 256 | 256 | 254 | 254 | -0.78% | 1,000 | 36億2596万 | -0.39% | 153.31 | 1.46 |
11/07 | 256 | 256 | 256 | 256 | +0.79% | 200 | 36億5451万 | +0.39% | 154.52 | 1.48 |
11/06 | 254 | 254 | 254 | 254 | 0% | 100 | 36億2596万 | -0.39% | 153.31 | 1.46 |
11/05 | 254 | 255 | 253 | 254 | -1.93% | 800 | 36億2596万 | -0.39% | 153.31 | 1.46 |
10/31 | 257 | 259 | 257 | 259 | +1.57% | 3,200 | 36億9734万 | +1.57% | 156.33 | 1.49 |
10/30 | 258 | 258 | 251 | 255 | +2% | 1,600 | 36億4023万 | 0% | 153.91 | 1.47 |
10/29 | 258 | 258 | 250 | 250 | -1.19% | 2,700 | 35億6886万 | -1.96% | 150.89 | 1.44 |
10/28 | 257 | 257 | 250 | 253 | -1.17% | 4,700 | 36億1168万 | -0.78% | 152.71 | 1.46 |
10/25 | 256 | 256 | 256 | 256 | -3.4% | 200 | 36億5451万 | +0.39% | 154.52 | 1.48 |
10/24 | 259 | 265 | 259 | 265 | +1.92% | 7,000 | 37億8299万 | +3.92% | 159.95 | 1.53 |
10/23 | 256 | 260 | 250 | 260 | +2.36% | 9,700 | 37億1161万 | +2.36% | 156.93 | 1.5 |
10/22 | 254 | 254 | 254 | 254 | -3.05% | 700 | 36億2596万 | 0% | 153.31 | 1.46 |
10/21 | 262 | 262 | 262 | 262 | +3.56% | 1,000 | 37億4016万 | +3.56% | 158.14 | 1.51 |
10/16 | 260 | 260 | 253 | 253 | 0% | 1,100 | 36億1168万 | 0% | 152.71 | 1.46 |
10/15 | 260 | 260 | 253 | 253 | -3.07% | 400 | 36億1168万 | 0% | 152.71 | 1.46 |
10/08 | 249 | 261 | 249 | 261 | 0% | 2,300 | 37億2589万 | +3.57% | 157.53 | 1.5 |
10/07 | 261 | 261 | 261 | 261 | 0% | 500 | 37億2589万 | +3.57% | 157.53 | 1.5 |
10/04 | 261 | 261 | 255 | 261 | +2.35% | 2,500 | 37億2589万 | +3.98% | 157.53 | 1.5 |
10/03 | 255 | 255 | 255 | 255 | -0.78% | 100 | 36億4023万 | +1.59% | 153.91 | 1.47 |
10/02 | 256 | 257 | 254 | 257 | +2.39% | 2,100 | 36億6879万 | +2.8% | 155.12 | 1.48 |
10/01 | 251 | 251 | 251 | 251 | 0% | 100 | 35億8313万 | +0.4% | 151.5 | 1.45 |
09/30 | 260 | 260 | 251 | 251 | +0.8% | 1,900 | 35億8313万 | +0.4% | 151.5 | 1.45 |
09/27 | 250 | 250 | 249 | 249 | -1.19% | 1,400 | 35億5458万 | -0.4% | 150.29 | 1.44 |
09/26 | 252 | 252 | 252 | 252 | +0.8% | 200 | 35億9741万 | +0.8% | 152.1 | 1.45 |
09/25 | 251 | 256 | 250 | 250 | -1.96% | 3,200 | 35億6886万 | -0.4% | 150.89 | 1.44 |
09/24 | 252 | 255 | 249 | 255 | +0.39% | 2,000 | 36億4023万 | +1.59% | 153.91 | 1.47 |
09/20 | 254 | 254 | 254 | 254 | +0.4% | 2,100 | 36億2596万 | +1.2% | 153.31 | 1.46 |
09/19 | 255 | 255 | 250 | 253 | 0% | 700 | 36億1168万 | +0.8% | 152.71 | 1.46 |
09/18 | 253 | 253 | 253 | 253 | +1.2% | 300 | 36億1168万 | +0.8% | 152.71 | 1.46 |
09/17 | 253 | 254 | 250 | 250 | -1.19% | 1,100 | 35億6886万 | -0.4% | 150.89 | 1.44 |
09/13 | 252 | 253 | 252 | 253 | 0% | 1,000 | 36億1168万 | +0.8% | 152.71 | 1.46 |
09/11 | 251 | 253 | 250 | 253 | +0.4% | 5,800 | 36億1168万 | +0.8% | 152.71 | 1.46 |
09/10 | 251 | 252 | 251 | 252 | 0% | 900 | 35億9741万 | +0.4% | 152.1 | 1.45 |
09/09 | 248 | 252 | 248 | 252 | +0.4% | 1,700 | 35億9741万 | 0% | 152.1 | 1.45 |
09/06 | 251 | 251 | 251 | 251 | +2.45% | 100 | 35億8313万 | -0.4% | 151.5 | 1.45 |
09/05 | 245 | 245 | 245 | 245 | -2% | 100 | 34億9748万 | -2.78% | 147.88 | 1.41 |
09/03 | 250 | 250 | 250 | 250 | 0% | 600 | 35億6886万 | -0.79% | 150.89 | 1.44 |
09/02 | 251 | 251 | 250 | 250 | +2.88% | 1,500 | 35億6886万 | -1.19% | 150.89 | 1.44 |
08/30 | 243 | 244 | 243 | 243 | -2.02% | 1,800 | 34億6893万 | -3.95% | 146.67 | 1.4 |
08/29 | 247 | 250 | 247 | 248 | +1.22% | 2,200 | 35億4031万 | -2.36% | 149.69 | 1.43 |
08/28 | 245 | 245 | 245 | 245 | 0% | 2,300 | 34億9748万 | -3.54% | 147.88 | 1.41 |
08/27 | 251 | 251 | 245 | 245 | -2.39% | 1,800 | 34億9748万 | -3.92% | 147.88 | 1.41 |
08/26 | 251 | 251 | 251 | 251 | +2.03% | 2,200 | 35億8313万 | -1.95% | 151.5 | 1.45 |
08/23 | 256 | 256 | 245 | 246 | -1.6% | 8,200 | 35億1176万 | -3.91% | 148.48 | 1.42 |
08/22 | 257 | 258 | 241 | 250 | -1.96% | 18,600 | 35億6886万 | -2.72% | 150.89 | 1.44 |
08/21 | 253 | 255 | 253 | 255 | +0.79% | 700 | 36億4023万 | -1.16% | 153.91 | 1.47 |
08/20 | 253 | 253 | 253 | 253 | +2.02% | 500 | 36億1168万 | -1.94% | 152.71 | 1.46 |
08/19 | 255 | 255 | 246 | 248 | -3.88% | 2,100 | 35億4031万 | -4.25% | 149.69 | 1.43 |
08/16 | 258 | 258 | 258 | 258 | 0% | 500 | 36億8306万 | -0.77% | 155.72 | 1.49 |
08/15 | 254 | 258 | 254 | 258 | +1.98% | 900 | 36億8306万 | -0.77% | 155.72 | 1.49 |
08/13 | 253 | 253 | 253 | 253 | -0.78% | 1,000 | 36億1168万 | -2.69% | 152.71 | 1.46 |
08/12 | 255 | 255 | 255 | 255 | 0% | 100 | 36億4023万 | -2.3% | 153.91 | 1.47 |
08/08 | 252 | 255 | 252 | 255 | -0.39% | 800 | 36億4023万 | -2.3% | 153.91 | 1.47 |
08/07 | 256 | 256 | 256 | 256 | -0.39% | 400 | 36億5451万 | -2.29% | 154.52 | 1.48 |
08/06 | 257 | 257 | 253 | 257 | +1.18% | 900 | 36億6879万 | -1.91% | 155.12 | 1.48 |
08/05 | 254 | 254 | 254 | 254 | 0% | 600 | 36億2596万 | -3.42% | 153.31 | 1.46 |
08/02 | 260 | 261 | 254 | 254 | -1.17% | 2,600 | 36億2596万 | -3.79% | 153.31 | 1.46 |
08/01 | 257 | 257 | 257 | 257 | +0.78% | 500 | 36億6879万 | -3.02% | 155.12 | 1.48 |
07/31 | 257 | 257 | 255 | 255 | -0.78% | 1,600 | 36億4023万 | -3.77% | 153.91 | 1.47 |
07/30 | 257 | 257 | 255 | 257 | 0% | 1,800 | 36億6879万 | -3.02% | 155.12 | 1.48 |
07/26 | 258 | 258 | 257 | 257 | -0.39% | 400 | 36億6879万 | -3.02% | 155.12 | 1.48 |
07/25 | 258 | 258 | 258 | 258 | -1.53% | 1,400 | 36億8306万 | -2.64% | 155.72 | 1.49 |
07/24 | 262 | 262 | 262 | 262 | +0.77% | 300 | 37億4016万 | -0.76% | 158.14 | 1.51 |
07/23 | 256 | 260 | 256 | 260 | +0.78% | 5,200 | 37億1161万 | -1.52% | 156.93 | 1.5 |
07/22 | 257 | 258 | 256 | 258 | +0.39% | 7,500 | 36億8306万 | -2.27% | 155.72 | 1.49 |
07/19 | 264 | 264 | 257 | 257 | -4.1% | 3,100 | 36億6879万 | -2.65% | 155.12 | 1.48 |
07/18 | 257 | 269 | 257 | 268 | +2.68% | 1,600 | 38億2582万 | +1.52% | 161.76 | 1.55 |
07/17 | 266 | 266 | 260 | 261 | -1.88% | 400 | 37億2589万 | -1.14% | 157.53 | 1.5 |
07/16 | 267 | 267 | 266 | 266 | -0.37% | 500 | 37億9726万 | +1.14% | 160.55 | 1.53 |