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 | 7,820 | 7,930 | 7,780 | 7,930 | +1.54% | 105,100 | 3786億5466万 | +0.29% | 12.34 | 3.46 |
| 12/27 | 7,760 | 7,820 | 7,750 | 7,810 | +0.9% | 117,800 | 3729億2470万 | -1.16% | 12.15 | 3.41 |
| 12/26 | 7,710 | 7,800 | 7,660 | 7,740 | +0.39% | 138,900 | 3695億8222万 | -2.05% | 12.04 | 3.38 |
| 12/25 | 7,570 | 7,710 | 7,570 | 7,710 | -0.13% | 226,500 | 3681億4973万 | -2.31% | 12 | 3.36 |
| 12/24 | 7,980 | 8,000 | 7,670 | 7,720 | -3.14% | 260,900 | 3686億2723万 | -2.06% | 12.01 | 3.37 |
| 12/20 | 7,990 | 8,040 | 7,920 | 7,970 | -0.62% | 122,100 | 3805億6464万 | +1.28% | 12.4 | 3.48 |
| 12/19 | 8,100 | 8,130 | 8,000 | 8,020 | -0.37% | 186,500 | 3829億5212万 | +2.22% | 12.48 | 3.5 |
| 12/18 | 8,080 | 8,090 | 8,010 | 8,050 | +0.37% | 235,300 | 3843億8461万 | +2.9% | 12.53 | 3.51 |
| 12/17 | 7,820 | 8,060 | 7,820 | 8,020 | +2.56% | 264,900 | 3829億5212万 | +2.83% | 12.48 | 3.5 |
| 12/16 | 7,860 | 7,950 | 7,810 | 7,820 | +0.13% | 117,600 | 3734億220万 | +0.54% | 12.17 | 3.41 |
| 12/13 | 7,920 | 7,960 | 7,810 | 7,810 | -1.26% | 172,700 | 3729億2470万 | +0.7% | 12.15 | 3.41 |
| 12/12 | 7,980 | 7,980 | 7,850 | 7,910 | -1.13% | 107,300 | 3776億9966万 | +2.25% | 12.31 | 3.45 |
| 12/11 | 7,970 | 8,010 | 7,850 | 8,000 | -0.25% | 192,200 | 3819億9713万 | +3.68% | 12.45 | 3.49 |
| 12/10 | 8,070 | 8,090 | 8,010 | 8,020 | -0.99% | 119,800 | 3829億5212万 | +4.24% | 12.48 | 3.5 |
| 12/09 | 8,050 | 8,120 | 7,990 | 8,100 | +2.14% | 162,700 | 3867億7210万 | +5.66% | 12.6 | 3.53 |
| 12/06 | 8,030 | 8,070 | 7,850 | 7,930 | -0.75% | 205,300 | 3786億5466万 | +3.95% | 12.34 | 3.46 |
| 12/05 | 7,920 | 8,200 | 7,920 | 7,990 | +2.3% | 398,900 | 3815億1963万 | +5.1% | 12.43 | 3.49 |
| 12/04 | 7,890 | 7,940 | 7,800 | 7,810 | -2.74% | 166,000 | 3729億2470万 | +3.02% | 12.15 | 3.41 |
| 12/03 | 7,960 | 8,040 | 7,870 | 8,030 | +1.65% | 239,900 | 3834億2962万 | +6.16% | 12.5 | 3.5 |
| 12/02 | 7,850 | 7,930 | 7,820 | 7,900 | +0.77% | 116,900 | 3772億2217万 | +4.72% | 12.29 | 3.45 |
| 11/29 | 7,740 | 7,850 | 7,740 | 7,840 | +0.26% | 87,600 | 3743億5719万 | +4.2% | 12.2 | 3.42 |
| 11/28 | 7,820 | 7,900 | 7,630 | 7,820 | +0.13% | 173,800 | 3734億220万 | +4.18% | 12.17 | 3.41 |
| 11/27 | 7,880 | 7,880 | 7,770 | 7,810 | -1.26% | 118,000 | 3729億2470万 | +4.4% | 12.15 | 3.41 |
| 11/26 | 7,950 | 7,980 | 7,870 | 7,910 | -1.13% | 101,000 | 3776億9966万 | +6.06% | 12.31 | 3.45 |
| 11/25 | 7,870 | 8,000 | 7,860 | 8,000 | +2.3% | 215,100 | 3819億9713万 | +7.61% | 12.45 | 3.49 |
| 11/22 | 7,870 | 7,970 | 7,750 | 7,820 | +0.13% | 341,400 | 3734億220万 | +5.9% | 12.17 | 3.41 |
| 11/21 | 7,540 | 7,820 | 7,530 | 7,810 | +4.41% | 350,500 | 3729億2470万 | +6.36% | 12.15 | 3.41 |
| 11/20 | 7,440 | 7,510 | 7,410 | 7,480 | +0.13% | 112,800 | 3571億6732万 | +2.48% | 11.64 | 3.26 |
| 11/19 | 7,360 | 7,500 | 7,360 | 7,470 | +1.08% | 118,300 | 3566億8982万 | +2.86% | 11.62 | 3.26 |
| 11/18 | 7,370 | 7,470 | 7,310 | 7,390 | +0.14% | 347,800 | 3528億6985万 | +2.35% | 11.5 | 3.22 |
| 11/15 | 7,470 | 7,480 | 7,380 | 7,380 | -0.94% | 128,300 | 3523億9235万 | +2.8% | 11.48 | 3.22 |
| 11/14 | 7,430 | 7,480 | 7,400 | 7,450 | -0.13% | 123,000 | 3557億3483万 | +4.43% | 11.59 | 3.25 |
| 11/13 | 7,410 | 7,480 | 7,400 | 7,460 | -0.27% | 74,400 | 3562億1232万 | +5.37% | 11.61 | 3.25 |
| 11/12 | 7,300 | 7,480 | 7,160 | 7,480 | +2.61% | 201,900 | 3571億6732万 | +6.52% | 11.64 | 3.26 |
| 11/11 | 7,350 | 7,440 | 7,200 | 7,290 | 0% | 170,900 | 3480億9489万 | +4.7% | 11.34 | 3.18 |
| 11/08 | 7,300 | 7,300 | 7,050 | 7,290 | -1.62% | 184,600 | 3480億9489万 | +5.39% | 11.34 | 3.18 |
| 11/07 | 7,440 | 7,440 | 7,330 | 7,410 | -0.54% | 66,100 | 3538億2484万 | +7.86% | 11.53 | 3.23 |
| 11/06 | 7,300 | 7,450 | 7,220 | 7,450 | +1.64% | 106,300 | 3557億3483万 | +9.27% | 11.59 | 3.25 |
| 11/05 | 7,180 | 7,350 | 7,180 | 7,330 | +2.23% | 150,300 | 3500億487万 | +8.32% | 11.41 | 3.2 |
| 11/01 | 7,180 | 7,330 | 7,150 | 7,170 | -1.38% | 125,600 | 3423億6493万 | +6.76% | 11.16 | 3.13 |
| 10/31 | 7,420 | 7,440 | 7,270 | 7,270 | -2.42% | 144,900 | 3471億3989万 | +9.04% | 11.31 | 3.17 |
| 10/30 | 7,450 | 7,500 | 7,430 | 7,450 | +0.68% | 133,200 | 3557億3483万 | +12.61% | 11.59 | 3.25 |
| 10/29 | 7,550 | 7,590 | 7,260 | 7,400 | -1.6% | 201,300 | 3533億4735万 | +12.84% | 11.52 | 3.23 |
| 10/28 | 7,470 | 7,570 | 7,400 | 7,520 | +1.62% | 118,400 | 3590億7730万 | +15.62% | 11.7 | 3.28 |
| 10/25 | 7,520 | 7,750 | 7,300 | 7,400 | 0% | 412,600 | 3533億4735万 | +14.87% | 11.52 | 3.23 |
| 10/24 | 7,270 | 7,420 | 7,220 | 7,400 | +3.06% | 164,600 | 3533億4735万 | +15.91% | 11.52 | 3.23 |
| 10/23 | 7,290 | 7,370 | 7,170 | 7,180 | -0.97% | 130,000 | 3428億4242万 | +13.54% | 11.17 | 3.13 |
| 10/22 | 7,260 | 7,290 | 7,180 | 7,250 | -0.55% | 123,600 | 3461億8490万 | +15.54% | 11.28 | 3.16 |
| 10/21 | 7,000 | 7,330 | 6,960 | 7,290 | +8% | 307,000 | 3480億9489万 | +17.18% | 11.34 | 3.18 |
| 10/18 | 6,800 | 6,810 | 6,710 | 6,750 | -0.74% | 73,400 | 3223億1008万 | +9.38% | 10.5 | 2.94 |
| 10/17 | 6,810 | 6,850 | 6,740 | 6,800 | +1.19% | 125,100 | 3246億9756万 | +10.7% | 10.58 | 2.97 |
| 10/16 | 6,600 | 6,820 | 6,590 | 6,720 | +2.44% | 293,100 | 3208億7759万 | +9.93% | 10.46 | 2.93 |
| 10/15 | 6,400 | 6,600 | 6,400 | 6,560 | +2.18% | 176,900 | 3132億3765万 | +7.84% | 10.21 | 2.86 |
| 10/11 | 6,380 | 6,460 | 6,370 | 6,420 | +1.1% | 129,000 | 3065億5270万 | +6.05% | 9.99 | 2.8 |
| 10/10 | 6,280 | 6,370 | 6,250 | 6,350 | +1.28% | 167,500 | 3032億1022万 | +5.24% | 9.88 | 2.77 |
| 10/09 | 6,020 | 6,280 | 5,970 | 6,270 | +3.13% | 166,300 | 2993億9025万 | +4.22% | 9.76 | 2.73 |
| 10/08 | 5,950 | 6,100 | 5,950 | 6,080 | +1% | 56,900 | 2903億1782万 | +1.37% | 9.46 | 2.65 |
| 10/07 | 6,020 | 6,060 | 6,000 | 6,020 | +0.17% | 68,100 | 2874億5284万 | +0.5% | 9.37 | 2.63 |
| 10/04 | 6,070 | 6,100 | 6,000 | 6,010 | -2.12% | 110,400 | 2869億7534万 | +0.42% | 9.35 | 2.62 |
| 10/03 | 6,090 | 6,220 | 6,070 | 6,140 | +0.49% | 112,500 | 2931億8280万 | +2.66% | 9.55 | 2.68 |
| 10/02 | 6,100 | 6,160 | 6,060 | 6,110 | -0.16% | 132,600 | 2917億5031万 | +2.26% | 9.51 | 2.67 |
| 10/01 | 6,170 | 6,190 | 6,070 | 6,120 | -0.81% | 101,600 | 2922億2780万 | +2.5% | 9.52 | 2.67 |
| 09/30 | 6,040 | 6,240 | 6,000 | 6,170 | +2.15% | 249,600 | 3044億8729万 | +3.42% | 9.95 | 2.79 |
| 09/27 | 5,960 | 6,040 | 5,910 | 6,040 | +1.51% | 130,600 | 2980億7183万 | +1.39% | 9.74 | 2.73 |
| 09/26 | 5,950 | 5,970 | 5,890 | 5,950 | -0.67% | 67,600 | 2936億3036万 | -0.07% | 9.59 | 2.69 |
| 09/25 | 6,090 | 6,090 | 5,930 | 5,990 | -0.5% | 77,300 | 2956億435万 | +0.57% | 9.66 | 2.71 |
| 09/24 | 6,000 | 6,050 | 5,910 | 6,020 | -0.5% | 128,800 | 2970億8484万 | +0.97% | 9.71 | 2.72 |
| 09/20 | 5,940 | 6,050 | 5,940 | 6,050 | +1.68% | 84,100 | 2985億6533万 | +1.48% | 9.75 | 2.73 |
| 09/19 | 5,990 | 6,000 | 5,890 | 5,950 | -0.34% | 56,100 | 2936億3036万 | -0.08% | 9.59 | 2.69 |
| 09/18 | 5,910 | 6,030 | 5,910 | 5,970 | +1.53% | 65,400 | 2946億1736万 | +0.2% | 9.62 | 2.7 |
| 09/17 | 6,000 | 6,040 | 5,870 | 5,880 | -1.51% | 61,400 | 2901億7589万 | -1.36% | 9.48 | 2.66 |
| 09/13 | 5,850 | 5,970 | 5,840 | 5,970 | +1.19% | 75,000 | 2946億1736万 | +0.13% | 9.62 | 2.7 |
| 09/12 | 6,080 | 6,090 | 5,900 | 5,900 | -2.16% | 64,700 | 2911億6288万 | -1.01% | 9.51 | 2.67 |
| 09/11 | 6,100 | 6,140 | 6,010 | 6,030 | -0.5% | 87,400 | 2975億7834万 | +1.12% | 9.72 | 2.72 |
| 09/10 | 6,030 | 6,080 | 6,010 | 6,060 | +0.17% | 68,200 | 2990億5883万 | +1.61% | 9.77 | 2.74 |
| 09/09 | 6,000 | 6,060 | 5,970 | 6,050 | +1.51% | 71,300 | 2985億6533万 | +1.31% | 9.75 | 2.73 |
| 09/06 | 5,890 | 5,970 | 5,880 | 5,960 | +2.23% | 89,600 | 2941億2386万 | -0.38% | 9.61 | 2.69 |
| 09/05 | 5,950 | 5,970 | 5,820 | 5,830 | -1.52% | 75,900 | 2877億841万 | -2.82% | 9.4 | 2.63 |
| 09/04 | 5,800 | 5,940 | 5,800 | 5,920 | +0.34% | 75,900 | 2921億4988万 | -1.6% | 9.54 | 2.68 |
| 09/03 | 5,840 | 5,900 | 5,800 | 5,900 | +1.03% | 80,300 | 2911億6288万 | -1.99% | 9.51 | 2.67 |
| 09/02 | 5,900 | 5,900 | 5,800 | 5,840 | -0.51% | 54,400 | 3115億6190万 | -3.05% | 10.61 | 2.98 |
| 08/30 | 5,920 | 5,970 | 5,860 | 5,870 | -0.51% | 71,000 | 3131億6239万 | -2.59% | 10.67 | 2.99 |
| 08/29 | 5,900 | 5,920 | 5,850 | 5,900 | -0.17% | 50,400 | 3147億6288万 | -2.22% | 10.72 | 3.01 |
| 08/28 | 5,910 | 5,930 | 5,860 | 5,910 | -1.17% | 83,600 | 3152億9638万 | -2.28% | 10.74 | 3.01 |
| 08/27 | 5,950 | 6,020 | 5,950 | 5,980 | -0.66% | 54,300 | 3190億3085万 | -1.4% | 10.87 | 3.05 |
| 08/26 | 5,990 | 6,070 | 5,970 | 6,020 | +0.5% | 84,800 | 3211億6484万 | -0.86% | 10.94 | 3.07 |
| 08/23 | 6,020 | 6,070 | 5,950 | 5,990 | +0.67% | 78,800 | 3195億6435万 | -1.35% | 10.89 | 3.05 |
| 08/22 | 5,920 | 5,970 | 5,850 | 5,950 | -0.17% | 64,200 | 3174億3036万 | -1.96% | 10.81 | 3.03 |
| 08/21 | 5,970 | 6,010 | 5,900 | 5,960 | -0.67% | 103,100 | 3179億6386万 | -1.81% | 10.83 | 3.04 |
| 08/20 | 6,110 | 6,140 | 5,990 | 6,000 | -2.12% | 117,600 | 3200億9785万 | -1.12% | 10.91 | 3.06 |
| 08/19 | 6,080 | 6,160 | 6,060 | 6,130 | +1.49% | 65,300 | 3270億3330万 | +1.12% | 11.14 | 3.12 |
| 08/16 | 5,940 | 6,150 | 5,940 | 6,040 | +3.07% | 179,600 | 3222億3183万 | -0.13% | 10.98 | 3.08 |
| 08/15 | 5,930 | 5,930 | 5,860 | 5,860 | -2.82% | 53,300 | 3126億2890万 | -2.9% | 10.65 | 2.99 |
| 08/14 | 6,100 | 6,110 | 5,900 | 6,030 | -0.33% | 82,600 | 3216億9834万 | +0.07% | 10.96 | 3.07 |
| 08/13 | 5,920 | 6,070 | 5,920 | 6,050 | +2.72% | 76,600 | 3227億6533万 | +0.68% | 11 | 3.08 |
| 08/12 | 5,880 | 5,960 | 5,850 | 5,890 | -0.84% | 71,500 | 3142億2939万 | -1.65% | 10.71 | 3 |
| 08/09 | 6,060 | 6,100 | 5,940 | 5,940 | -0.5% | 111,100 | 3168億9687万 | -0.64% | 10.8 | 3.03 |
| 08/08 | 6,050 | 6,100 | 5,910 | 5,970 | -1.16% | 93,500 | 3184億9736万 | +0.08% | 10.85 | 3.04 |
| 08/07 | 6,160 | 6,160 | 6,040 | 6,040 | -3.51% | 56,200 | 3222億3183万 | +1.44% | 10.98 | 3.08 |
| 08/06 | 6,300 | 6,300 | 6,090 | 6,260 | -1.11% | 101,600 | 3339億6875万 | +5.4% | 11.38 | 3.19 |
