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 | 1,040 | 1,080 | 1,036 | 1,057 | +2.52% | 90,300 | 149億6615万 | +11.03% | 15.22 | 0.7 |
12/27 | 1,009 | 1,036 | 1,000 | 1,031 | +1.98% | 104,500 | 145億9801万 | +9.1% | 14.85 | 0.69 |
12/26 | 954 | 1,012 | 954 | 1,011 | +4.01% | 99,400 | 143億1483万 | +7.44% | 14.56 | 0.67 |
12/25 | 961 | 972 | 950 | 972 | +0.1% | 120,500 | 137億6263万 | +3.85% | 14 | 0.65 |
12/24 | 985 | 991 | 954 | 971 | -2.61% | 159,800 | 137億4847万 | +3.96% | 13.98 | 0.65 |
12/20 | 996 | 1,018 | 971 | 997 | +6.52% | 431,600 | 141億1660万 | +6.97% | 14.36 | 0.66 |
12/19 | 931 | 944 | 927 | 936 | -0.43% | 49,800 | 132億5290万 | +0.86% | 13.48 | 0.62 |
12/18 | 950 | 950 | 932 | 940 | -1.05% | 33,900 | 133億954万 | +1.4% | 13.54 | 0.62 |
12/17 | 955 | 958 | 945 | 950 | +0.32% | 24,700 | 134億5113万 | +2.59% | 13.68 | 0.63 |
12/16 | 960 | 962 | 944 | 947 | -0.94% | 39,800 | 134億865万 | +2.38% | 13.64 | 0.63 |
12/13 | 963 | 965 | 951 | 956 | -0.42% | 61,200 | 135億3608万 | +3.58% | 13.77 | 0.64 |
12/12 | 964 | 969 | 951 | 960 | -0.31% | 38,700 | 135億9272万 | +4.23% | 13.82 | 0.64 |
12/11 | 952 | 969 | 952 | 963 | -0.52% | 67,100 | 136億3519万 | +4.9% | 13.87 | 0.64 |
12/10 | 966 | 968 | 956 | 968 | 0% | 45,300 | 137億599万 | +5.79% | 13.94 | 0.64 |
12/09 | 950 | 968 | 950 | 968 | +3.09% | 58,300 | 137億599万 | +6.26% | 13.94 | 0.64 |
12/06 | 940 | 945 | 911 | 939 | +0.21% | 28,900 | 132億9538万 | +3.41% | 13.52 | 0.62 |
12/05 | 944 | 945 | 935 | 937 | -0.32% | 38,000 | 132億6706万 | +3.54% | 13.49 | 0.62 |
12/04 | 935 | 955 | 935 | 940 | -0.84% | 57,300 | 133億954万 | +3.98% | 13.54 | 0.62 |
12/03 | 910 | 970 | 909 | 948 | +4.64% | 190,900 | 134億2281万 | +4.98% | 13.65 | 0.63 |
12/02 | 901 | 909 | 900 | 906 | +0.67% | 34,700 | 128億2813万 | +0.55% | 13.05 | 0.6 |
11/29 | 888 | 903 | 888 | 900 | 0% | 26,700 | 127億4317万 | -0.55% | 12.96 | 0.6 |
11/28 | 899 | 902 | 898 | 900 | +0.56% | 24,300 | 127億4317万 | -0.77% | 12.96 | 0.6 |
11/27 | 894 | 898 | 875 | 895 | -0.11% | 27,700 | 126億7238万 | -1.43% | 12.89 | 0.59 |
11/26 | 872 | 901 | 872 | 896 | -0.55% | 27,400 | 126億8654万 | -1.32% | 12.9 | 0.6 |
11/25 | 905 | 908 | 890 | 901 | -0.44% | 30,700 | 127億5733万 | -0.66% | 12.97 | 0.6 |
11/22 | 912 | 912 | 895 | 905 | -0.77% | 30,400 | 128億1397万 | -0.11% | 13.03 | 0.6 |
11/21 | 910 | 915 | 901 | 912 | +0.88% | 22,200 | 129億1308万 | +0.88% | 13.13 | 0.61 |
11/20 | 913 | 914 | 899 | 904 | -1.09% | 28,300 | 127億9981万 | +0.44% | 13.02 | 0.6 |
11/19 | 908 | 917 | 906 | 914 | +0.66% | 19,700 | 129億4140万 | +1.9% | 13.16 | 0.61 |
11/18 | 915 | 915 | 903 | 908 | -0.33% | 32,200 | 128億5645万 | +1.68% | 13.08 | 0.6 |
11/15 | 911 | 919 | 905 | 911 | -0.22% | 55,800 | 128億9892万 | +2.47% | 13.12 | 0.61 |
11/14 | 915 | 917 | 900 | 913 | -0.87% | 50,700 | 129億2724万 | +3.28% | 13.15 | 0.61 |
11/13 | 920 | 949 | 913 | 921 | +0.66% | 63,400 | 130億4051万 | +4.66% | 13.26 | 0.61 |
11/12 | 888 | 915 | 888 | 915 | +2.58% | 46,600 | 129億5556万 | +4.69% | 13.18 | 0.61 |
11/11 | 909 | 909 | 884 | 892 | -1.22% | 26,800 | 126億2990万 | +2.65% | 12.85 | 0.59 |
11/08 | 885 | 910 | 871 | 903 | +2.27% | 74,100 | 127億8565万 | +4.39% | 13 | 0.6 |
11/07 | 880 | 895 | 876 | 883 | -1.12% | 23,400 | 125億247万 | +2.56% | 12.72 | 0.59 |
11/06 | 880 | 895 | 868 | 893 | +1.48% | 30,000 | 126億4406万 | +4.08% | 12.86 | 0.59 |
11/05 | 872 | 885 | 860 | 880 | +0.92% | 33,700 | 124億5999万 | +2.8% | 12.67 | 0.58 |
11/01 | 885 | 886 | 845 | 872 | -1.47% | 64,500 | 123億4672万 | +2.35% | 12.56 | 0.58 |
10/31 | 897 | 912 | 876 | 885 | -1.45% | 48,800 | 125億3079万 | +4.24% | 12.74 | 0.59 |
10/30 | 915 | 919 | 888 | 898 | -1.21% | 64,000 | 127億1485万 | +6.27% | 12.93 | 0.6 |
10/29 | 921 | 944 | 898 | 909 | 0% | 102,400 | 128億7060万 | +8.09% | 13.09 | 0.6 |
10/28 | 910 | 918 | 880 | 909 | -9.01% | 311,200 | 128億7060万 | +8.73% | 13.09 | 0.6 |
10/25 | 984 | 1,010 | 960 | 999 | +3.2% | 250,200 | 141億4492万 | +20.07% | 14.39 | 0.66 |
10/24 | 910 | 980 | 905 | 968 | +7.2% | 146,200 | 137億599万 | +17.62% | 13.94 | 0.64 |
10/23 | 900 | 935 | 897 | 903 | +0.33% | 98,100 | 127億8565万 | +10.66% | 13 | 0.6 |
10/22 | 893 | 900 | 888 | 900 | +1.93% | 76,700 | 127億4317万 | +10.97% | 12.96 | 0.6 |
10/21 | 863 | 913 | 861 | 883 | +2.91% | 103,500 | 125億247万 | +9.55% | 12.72 | 0.59 |
10/18 | 859 | 861 | 850 | 858 | 0% | 55,300 | 121億4849万 | +6.98% | 12.36 | 0.57 |
10/17 | 830 | 858 | 828 | 858 | +4.38% | 98,600 | 121億4849万 | +7.25% | 12.36 | 0.57 |
10/16 | 818 | 829 | 816 | 822 | -0.24% | 23,500 | 116億3876万 | +3.27% | 11.84 | 0.55 |
10/15 | 814 | 826 | 814 | 824 | +0.98% | 22,700 | 116億6708万 | +4.17% | 11.87 | 0.55 |
10/11 | 808 | 820 | 808 | 816 | +0.99% | 23,300 | 115億5381万 | +3.68% | 11.75 | 0.54 |
10/10 | 799 | 814 | 799 | 808 | +1.25% | 19,900 | 114億4054万 | +3.19% | 11.64 | 0.54 |
10/09 | 798 | 798 | 786 | 798 | +0.38% | 40,000 | 112億9895万 | +2.31% | 11.49 | 0.53 |
10/08 | 780 | 797 | 775 | 795 | +1.53% | 25,700 | 112億5647万 | +2.45% | 11.45 | 0.53 |
10/07 | 790 | 802 | 783 | 783 | -0.89% | 23,700 | 110億8656万 | +1.29% | 11.28 | 0.52 |
10/04 | 784 | 796 | 784 | 790 | -1% | 29,500 | 111億8567万 | +2.46% | 11.38 | 0.52 |
10/03 | 795 | 805 | 792 | 798 | +0.13% | 26,900 | 112億9895万 | +3.91% | 11.49 | 0.53 |
10/02 | 812 | 821 | 786 | 797 | -2.21% | 46,300 | 112億8479万 | +4.05% | 11.48 | 0.53 |
10/01 | 824 | 831 | 811 | 815 | -0.97% | 67,200 | 115億3965万 | +6.54% | 11.74 | 0.54 |
09/30 | 800 | 828 | 800 | 823 | +2.88% | 60,600 | 116億5292万 | +8.01% | 11.85 | 0.55 |
09/27 | 800 | 840 | 793 | 800 | +0.88% | 116,800 | 113億2726万 | +5.4% | 11.52 | 0.53 |
09/26 | 778 | 794 | 776 | 793 | +1.41% | 28,100 | 112億2815万 | +4.76% | 11.42 | 0.53 |
09/25 | 784 | 793 | 780 | 782 | -1.76% | 26,300 | 110億7240万 | +3.58% | 11.26 | 0.52 |
09/24 | 800 | 800 | 786 | 796 | +0.51% | 27,100 | 112億7063万 | +5.43% | 11.46 | 0.53 |
09/20 | 798 | 798 | 790 | 792 | -0.25% | 32,700 | 112億1399万 | +5.18% | 11.41 | 0.53 |
09/19 | 792 | 795 | 778 | 794 | +1.53% | 24,800 | 112億4231万 | +5.73% | 11.43 | 0.53 |
09/18 | 790 | 798 | 780 | 782 | -1.14% | 23,500 | 110億7240万 | +4.41% | 11.26 | 0.52 |
09/17 | 795 | 814 | 780 | 791 | +1.41% | 59,100 | 111億9983万 | +5.89% | 11.39 | 0.53 |
09/13 | 785 | 790 | 771 | 780 | +0.39% | 36,000 | 110億4408万 | +4.7% | 11.23 | 0.52 |
09/12 | 777 | 779 | 764 | 777 | -0.89% | 20,000 | 110億160万 | +4.58% | 11.19 | 0.52 |
09/11 | 800 | 800 | 777 | 784 | -1.75% | 38,200 | 111億72万 | +5.8% | 11.29 | 0.52 |
09/10 | 770 | 805 | 767 | 798 | +5.7% | 82,300 | 112億9895万 | +7.84% | 11.49 | 0.53 |
09/09 | 747 | 760 | 746 | 755 | +5.89% | 52,700 | 106億9010万 | +2.3% | 10.87 | 0.5 |
09/06 | 707 | 715 | 700 | 713 | +0.56% | 13,000 | 100億9542万 | -3.39% | 10.27 | 0.47 |
09/05 | 719 | 719 | 705 | 709 | -2.21% | 36,100 | 100億3879万 | -4.06% | 10.21 | 0.47 |
09/04 | 719 | 727 | 719 | 725 | +0.14% | 3,300 | 102億6533万 | -2.03% | 10.44 | 0.48 |
09/03 | 723 | 728 | 720 | 724 | +1.4% | 11,100 | 102億5117万 | -2.29% | 10.43 | 0.48 |
09/02 | 715 | 715 | 701 | 714 | +0.42% | 10,000 | 101億958万 | -3.64% | 10.28 | 0.47 |
08/30 | 729 | 729 | 710 | 711 | -1.39% | 13,800 | 100億6711万 | -4.05% | 10.24 | 0.47 |
08/29 | 718 | 736 | 718 | 721 | -0.69% | 4,900 | 102億870万 | -3.09% | 10.38 | 0.48 |
08/28 | 750 | 750 | 721 | 726 | -3.84% | 13,400 | 102億7949万 | -2.81% | 10.45 | 0.48 |
08/27 | 762 | 763 | 750 | 755 | -0.66% | 15,100 | 106億9010万 | +0.67% | 10.87 | 0.5 |
08/26 | 749 | 761 | 741 | 760 | +1.47% | 16,900 | 107億6090万 | +1.06% | 10.94 | 0.51 |
08/23 | 759 | 759 | 742 | 749 | +0.13% | 9,800 | 106億515万 | -0.4% | 10.79 | 0.5 |
08/22 | 741 | 748 | 737 | 748 | +0.27% | 9,200 | 105億9099万 | -0.66% | 10.77 | 0.5 |
08/21 | 745 | 749 | 737 | 746 | -0.8% | 10,200 | 105億6267万 | -1.06% | 10.74 | 0.5 |
08/20 | 765 | 765 | 745 | 752 | -1.7% | 23,900 | 106億4763万 | -0.4% | 10.83 | 0.5 |
08/19 | 764 | 765 | 726 | 765 | +1.06% | 15,200 | 108億3170万 | +1.32% | 11.02 | 0.51 |
08/16 | 732 | 758 | 732 | 757 | +2.85% | 14,400 | 107億1842万 | +0.26% | 10.9 | 0.5 |
08/15 | 740 | 741 | 735 | 736 | -1.21% | 5,500 | 104億2108万 | -2.65% | 10.6 | 0.49 |
08/14 | 745 | 745 | 741 | 745 | 0% | 5,000 | 105億4851万 | -1.59% | 10.73 | 0.5 |
08/13 | 733 | 745 | 730 | 745 | +1.64% | 8,800 | 105億4851万 | -1.59% | 10.73 | 0.5 |
08/12 | 732 | 749 | 731 | 733 | +0.41% | 5,900 | 103億7861万 | -3.17% | 10.56 | 0.49 |
08/09 | 731 | 735 | 730 | 730 | -0.27% | 8,100 | 103億3613万 | -3.69% | 10.51 | 0.49 |
08/08 | 740 | 743 | 732 | 732 | -1.35% | 6,400 | 103億6445万 | -3.56% | 10.54 | 0.49 |
08/07 | 750 | 752 | 742 | 742 | -1.72% | 6,800 | 105億604万 | -2.37% | 10.69 | 0.49 |
08/06 | 749 | 755 | 746 | 755 | +0.94% | 6,400 | 106億9010万 | -0.66% | 10.87 | 0.5 |