株価チャート
2013/08/05～2013/12/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2013 |
| 12/30 | 913 | 913 | 898 | 907 | +1.19% | 5,400 | 183億2613万 | -0.73% | 9.36 | 1.28 |
| 12/27 | 894 | 900 | 894 | 897 | +0.3% | 4,200 | 181億1069万 | -1.9% | 9.25 | 1.27 |
| 12/26 | 887 | 926 | 884 | 894 | 0% | 27,900 | 180億5683万 | -2.3% | 9.22 | 1.26 |
| 12/25 | 887 | 914 | 887 | 894 | +0.11% | 108,600 | 180億5683万 | -2.4% | 9.22 | 1.26 |
| 12/24 | 912 | 912 | 892 | 893 | +0.15% | 64,200 | 180億3663万 | -2.62% | 9.21 | 1.26 |
| 12/20 | 907 | 907 | 891 | 892 | +0.11% | 27,600 | 180億970万 | -2.76% | 9.19 | 1.26 |
| 12/19 | 907 | 915 | 884 | 891 | -0.85% | 22,200 | 179億8950万 | -2.98% | 9.18 | 1.26 |
| 12/18 | 904 | 906 | 898 | 898 | -1.28% | 14,400 | 181億4435万 | -2.25% | 9.26 | 1.27 |
| 12/17 | 916 | 916 | 907 | 910 | -0.69% | 15,000 | 183億7999万 | -1.09% | 9.38 | 1.29 |
| 12/16 | 917 | 917 | 913 | 916 | -0.07% | 14,700 | 185億791万 | -0.51% | 9.45 | 1.3 |
| 12/13 | 919 | 919 | 917 | 917 | -0.22% | 9,000 | 185億2138万 | -0.43% | 9.45 | 1.3 |
| 12/12 | 920 | 920 | 918 | 919 | -0.22% | 6,300 | 185億6177万 | -0.33% | 9.48 | 1.3 |
| 12/11 | 923 | 924 | 921 | 921 | -0.18% | 9,900 | 186億217万 | -0.11% | 9.5 | 1.3 |
| 12/10 | 923 | 926 | 920 | 923 | +0.07% | 5,400 | 186億3583万 | -0.04% | 9.51 | 1.31 |
| 12/09 | 920 | 926 | 920 | 922 | +0.22% | 5,100 | 186億2237万 | -0.22% | 9.51 | 1.3 |
| 12/06 | 927 | 927 | 920 | 920 | -0.54% | 5,700 | 185億8197万 | -0.43% | 9.49 | 1.3 |
| 12/05 | 925 | 927 | 925 | 925 | 0% | 24,300 | 186億8296万 | 0% | 9.54 | 1.31 |
| 12/04 | 927 | 927 | 923 | 925 | +0.07% | 9,900 | 186億8296万 | -0.11% | 9.54 | 1.31 |
| 12/03 | 923 | 925 | 923 | 924 | 0% | 6,900 | 186億6949万 | -0.29% | 9.53 | 1.31 |
| 12/02 | 926 | 926 | 924 | 924 | -0.22% | 8,100 | 186億6949万 | -0.4% | 9.53 | 1.31 |
| 11/29 | 925 | 927 | 925 | 926 | -0.07% | 7,200 | 187億989万 | -0.29% | 9.55 | 1.31 |
| 11/28 | 925 | 928 | 925 | 927 | +0.18% | 3,300 | 187億2336万 | -0.32% | 9.56 | 1.31 |
| 11/27 | 926 | 927 | 925 | 925 | -0.04% | 16,500 | 186億8969万 | -0.61% | 9.54 | 1.31 |
| 11/26 | 923 | 927 | 923 | 926 | +0.43% | 2,400 | 186億9643万 | -0.68% | 9.54 | 1.31 |
| 11/25 | 930 | 930 | 922 | 922 | +0.47% | 6,900 | 186億1563万 | -1.32% | 9.5 | 1.3 |
| 11/22 | 920 | 921 | 917 | 917 | 0% | 24,000 | 185億2811万 | -1.89% | 9.46 | 1.3 |
| 11/21 | 915 | 918 | 915 | 917 | +0.26% | 3,000 | 185億2811万 | -2.1% | 9.46 | 1.3 |
| 11/20 | 917 | 921 | 915 | 915 | -0.22% | 13,500 | 184億8098万 | -2.56% | 9.43 | 1.29 |
| 11/19 | 917 | 920 | 917 | 917 | 0% | 5,700 | 185億2138万 | -2.65% | 9.45 | 1.3 |
| 11/18 | 923 | 923 | 917 | 917 | +0.47% | 1,500 | 185億2138万 | -2.86% | 9.45 | 1.3 |
| 11/15 | 915 | 915 | 913 | 913 | -0.26% | 12,600 | 184億3385万 | -3.52% | 9.41 | 1.29 |
| 11/14 | 915 | 933 | 915 | 915 | -0.25% | 11,400 | 184億8098万 | -3.58% | 9.43 | 1.29 |
| 11/13 | 923 | 923 | 917 | 917 | -1.18% | 2,100 | 185億2811万 | -3.44% | 9.46 | 1.3 |
| 11/12 | 928 | 928 | 928 | 928 | 0% | 1,800 | 187億5029万 | -2.49% | 9.57 | 1.31 |
| 11/11 | 928 | 930 | 928 | 928 | 0% | 2,100 | 187億5029万 | -2.69% | 9.57 | 1.31 |
| 11/08 | 933 | 933 | 923 | 928 | -0.64% | 12,000 | 187億5029万 | -3% | 9.57 | 1.31 |
| 11/07 | 937 | 939 | 934 | 934 | -0.64% | 9,000 | 188億7147万 | -2.57% | 9.63 | 1.32 |
| 11/06 | 938 | 941 | 938 | 940 | +0.21% | 3,600 | 189億9266万 | -2.05% | 9.7 | 1.33 |
| 11/05 | 937 | 939 | 937 | 938 | 0% | 3,900 | 189億5226万 | -2.36% | 9.67 | 1.33 |
| 11/01 | 938 | 940 | 938 | 938 | 0% | 2,400 | 189億5226万 | -2.56% | 9.67 | 1.33 |
| 10/31 | 940 | 940 | 938 | 938 | -1.44% | 7,500 | 189億5226万 | -2.66% | 9.67 | 1.33 |
| 10/30 | 941 | 952 | 941 | 952 | +1.49% | 4,500 | 192億2830万 | -1.35% | 9.82 | 1.35 |
| 10/28 | 935 | 939 | 935 | 938 | -1.09% | 3,000 | 189億4553万 | -2.8% | 9.67 | 1.33 |
| 10/25 | 960 | 960 | 947 | 948 | -0.56% | 4,200 | 191億5424万 | -1.73% | 9.78 | 1.34 |
| 10/24 | 953 | 954 | 953 | 954 | +0.03% | 4,200 | 192億6196万 | -1.17% | 9.83 | 1.35 |
| 10/23 | 957 | 957 | 950 | 953 | -0.35% | 5,400 | 192億5523万 | -1.21% | 9.83 | 1.35 |
| 10/22 | 957 | 957 | 957 | 957 | 0% | 3,900 | 193億2256万 | -0.97% | 9.86 | 1.35 |
| 10/21 | 957 | 960 | 957 | 957 | -0.1% | 6,000 | 193億2256万 | -1.17% | 9.86 | 1.35 |
| 10/18 | 957 | 958 | 957 | 958 | -0.93% | 6,900 | 193億4275万 | -1.17% | 9.87 | 1.35 |
| 10/17 | 960 | 967 | 959 | 967 | +0.07% | 46,200 | 195億2454万 | -0.45% | 9.97 | 1.37 |
| 10/16 | 967 | 967 | 966 | 966 | -0.24% | 1,800 | 195億1107万 | -0.72% | 9.96 | 1.37 |
| 10/15 | 967 | 968 | 965 | 968 | +0.03% | 1,200 | 195億5820万 | -0.58% | 9.98 | 1.37 |
| 10/11 | 968 | 968 | 963 | 968 | -1.36% | 22,500 | 195億5147万 | -0.72% | 9.98 | 1.37 |
| 10/10 | 980 | 981 | 980 | 981 | +1.87% | 600 | 198億2077万 | +0.65% | 10.12 | 1.39 |
| 10/09 | 967 | 967 | 960 | 963 | -2.03% | 2,400 | 194億5721万 | -1.2% | 9.93 | 1.36 |
| 10/08 | 982 | 983 | 966 | 983 | +3.51% | 5,400 | 198億6117万 | +0.75% | 10.14 | 1.39 |
| 10/07 | 957 | 957 | 950 | 950 | -1.72% | 5,100 | 191億8791万 | -2.66% | 9.8 | 1.34 |
| 10/04 | 967 | 967 | 964 | 967 | -1.69% | 12,900 | 195億2454万 | -1.06% | 9.97 | 1.37 |
| 10/03 | 1,000 | 1,000 | 973 | 983 | 0% | 32,700 | 198億6117万 | +0.75% | 10.14 | 1.39 |
| 10/02 | 984 | 984 | 983 | 983 | -0.07% | 600 | 198億6117万 | +0.75% | 10.14 | 1.39 |
| 10/01 | 983 | 985 | 980 | 984 | +1.79% | 11,400 | 198億7463万 | +0.82% | 10.15 | 1.39 |
| 09/30 | 972 | 972 | 957 | 967 | -0.51% | 5,100 | 195億2454万 | -0.75% | 9.97 | 1.37 |
| 09/27 | 974 | 974 | 972 | 972 | -0.17% | 2,100 | 196億2552万 | -0.24% | 10.02 | 1.37 |
| 09/26 | 967 | 973 | 960 | 973 | +1.35% | 3,900 | 196億5919万 | -0.07% | 10.04 | 1.38 |
| 09/25 | 962 | 980 | 960 | 960 | +0.03% | 5,400 | 193億9662万 | -1.4% | 9.9 | 1.36 |
| 09/24 | 960 | 987 | 957 | 960 | +0.52% | 29,700 | 193億8988万 | -1.44% | 9.9 | 1.36 |
| 09/20 | 950 | 963 | 950 | 955 | +0.88% | 18,600 | 192億8889万 | -1.85% | 9.85 | 1.35 |
| 09/19 | 950 | 950 | 943 | 947 | +0.71% | 3,300 | 191億2058万 | -2.81% | 9.76 | 1.34 |
| 09/18 | 950 | 950 | 940 | 940 | -2.42% | 4,500 | 189億8593万 | -3.59% | 9.69 | 1.33 |
| 09/17 | 967 | 969 | 963 | 963 | -2% | 8,700 | 194億5721万 | -1.2% | 9.93 | 1.36 |
| 09/13 | 993 | 993 | 983 | 983 | -1.11% | 2,700 | 198億5443万 | +1.24% | 10.14 | 1.39 |
| 09/12 | 994 | 994 | 994 | 994 | -0.6% | 5,100 | 200億7661万 | +2.69% | 10.25 | 1.41 |
| 09/11 | 1,007 | 1,007 | 997 | 1,000 | -0.83% | 11,400 | 201億9780万 | +3.95% | 10.31 | 1.41 |
| 09/10 | 1,000 | 1,010 | 1,000 | 1,008 | +1.17% | 7,200 | 203億6611万 | +5.36% | 10.4 | 1.43 |
| 09/09 | 987 | 997 | 987 | 997 | +0.17% | 3,600 | 201億3047万 | +4.8% | 10.28 | 1.41 |
| 09/06 | 983 | 1,010 | 980 | 995 | +0.24% | 22,500 | 200億9681万 | +5.07% | 10.26 | 1.41 |
| 09/05 | 983 | 993 | 982 | 993 | +1.05% | 1,200 | 200億4968万 | +5.38% | 10.23 | 1.4 |
| 09/04 | 970 | 982 | 970 | 982 | +1.66% | 4,200 | 198億4097万 | +4.84% | 10.13 | 1.39 |
| 09/03 | 980 | 991 | 966 | 966 | -2.42% | 12,900 | 195億1780万 | +3.57% | 9.96 | 1.37 |
| 09/02 | 978 | 990 | 978 | 990 | +1.4% | 5,100 | 200億255万 | +6.6% | 10.21 | 1.4 |
| 08/30 | 978 | 979 | 973 | 977 | +0.34% | 3,600 | 197億2651万 | +5.81% | 10.07 | 1.38 |
| 08/29 | 972 | 973 | 972 | 973 | +1.04% | 3,300 | 196億5919万 | +6.14% | 10.04 | 1.38 |
| 08/28 | 970 | 972 | 963 | 963 | -0.89% | 13,500 | 194億5721万 | +5.63% | 9.93 | 1.36 |
| 08/27 | 972 | 972 | 972 | 972 | -0.07% | 900 | 196億3226万 | +7.17% | 10.02 | 1.37 |
| 08/26 | 969 | 973 | 969 | 973 | +2.03% | 4,200 | 196億4572万 | +7.95% | 10.03 | 1.38 |
| 08/23 | 970 | 971 | 935 | 953 | -1.38% | 7,800 | 192億5523万 | +6.4% | 9.83 | 1.35 |
| 08/22 | 967 | 970 | 966 | 967 | +0.69% | 2,700 | 195億2454万 | +8.37% | 9.97 | 1.37 |
| 08/21 | 967 | 967 | 960 | 960 | -0.69% | 7,200 | 193億8988万 | +8.23% | 9.9 | 1.36 |
| 08/20 | 970 | 983 | 967 | 967 | +0.17% | 8,400 | 195億2454万 | +9.48% | 9.97 | 1.37 |
| 08/19 | 966 | 967 | 960 | 965 | +1.54% | 3,000 | 194億9087万 | +9.78% | 9.95 | 1.37 |
| 08/16 | 969 | 970 | 950 | 950 | -2.03% | 17,100 | 191億9464万 | +8.61% | 9.8 | 1.34 |
| 08/15 | 967 | 972 | 960 | 970 | 0% | 12,000 | 195億9186万 | +11.24% | 10 | 1.37 |
| 08/14 | 937 | 983 | 933 | 970 | +3.56% | 45,000 | 195億9186万 | +11.75% | 10 | 1.37 |
| 08/13 | 878 | 937 | 878 | 937 | +6.8% | 12,600 | 189億1860万 | +8.41% | 9.66 | 1.32 |
| 08/12 | 897 | 908 | 877 | 877 | -2.56% | 7,200 | 177億1347万 | +1.86% | 9.04 | 1.24 |
| 08/09 | 867 | 920 | 867 | 900 | +5.88% | 13,800 | 181億7802万 | +4.77% | 9.28 | 1.27 |
| 08/08 | 850 | 850 | 850 | 850 | -1.92% | 900 | 171億6813万 | -0.82% | 8.76 | 1.2 |
| 08/07 | 867 | 870 | 867 | 867 | -0.61% | 5,400 | 175億476万 | +1.13% | 8.94 | 1.23 |
| 08/06 | 868 | 887 | 868 | 872 | -1.28% | 6,600 | 176億1248万 | +1.99% | 8.99 | 1.23 |
| 08/05 | 867 | 883 | 867 | 883 | +1.92% | 2,400 | 178億4139万 | +3.31% | 9.11 | 1.25 |
