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 | 998 | 1,010 | 995 | 1,008 | +1.31% | 17,500 | 86億6770万 | +0.3% | 7.88 | 0.76 |
| 12/27 | 1,000 | 1,008 | 983 | 995 | +0.2% | 13,300 | 85億5591万 | -1% | 7.77 | 0.75 |
| 12/26 | 984 | 995 | 970 | 993 | +3.44% | 14,300 | 85億3871万 | -1.29% | 7.76 | 0.75 |
| 12/25 | 950 | 970 | 948 | 960 | -0.93% | 56,600 | 82億5495万 | -4.76% | 7.5 | 0.73 |
| 12/24 | 996 | 996 | 965 | 969 | -2.91% | 36,100 | 83億3234万 | -4.25% | 7.57 | 0.73 |
| 12/20 | 997 | 1,002 | 996 | 998 | -0.3% | 9,400 | 85億8171万 | -1.67% | 7.8 | 0.76 |
| 12/19 | 1,003 | 1,003 | 996 | 1,001 | -0.1% | 16,900 | 86億751万 | -1.48% | 7.82 | 0.76 |
| 12/18 | 1,004 | 1,007 | 998 | 1,002 | 0% | 12,100 | 86億1610万 | -1.47% | 7.83 | 0.76 |
| 12/17 | 1,006 | 1,007 | 1,002 | 1,002 | -0.89% | 6,400 | 86億1610万 | -1.47% | 7.83 | 0.76 |
| 12/16 | 1,017 | 1,022 | 1,004 | 1,011 | +0.1% | 11,500 | 86億9350万 | -0.59% | 7.9 | 0.77 |
| 12/13 | 1,006 | 1,016 | 1,000 | 1,010 | +0.5% | 12,800 | 86億8490万 | -0.69% | 7.89 | 0.77 |
| 12/12 | 1,010 | 1,015 | 1,005 | 1,005 | -0.69% | 8,400 | 86億4190万 | -1.37% | 7.85 | 0.76 |
| 12/11 | 1,004 | 1,012 | 1,002 | 1,012 | +0.6% | 7,500 | 87億209万 | -0.78% | 7.91 | 0.77 |
| 12/10 | 1,002 | 1,010 | 1,002 | 1,006 | +0.4% | 10,900 | 86億5050万 | -1.66% | 7.86 | 0.76 |
| 12/09 | 1,010 | 1,012 | 1,001 | 1,002 | -0.6% | 9,100 | 86億1610万 | -2.05% | 7.83 | 0.76 |
| 12/06 | 1,000 | 1,020 | 1,000 | 1,008 | -0.2% | 18,400 | 86億6770万 | -1.56% | 7.88 | 0.76 |
| 12/05 | 1,011 | 1,021 | 1,000 | 1,010 | -1.27% | 12,900 | 86億8490万 | -1.46% | 7.89 | 0.77 |
| 12/04 | 1,005 | 1,023 | 1,004 | 1,023 | +0.89% | 8,400 | 87億9668万 | -0.49% | 7.99 | 0.78 |
| 12/03 | 1,020 | 1,020 | 1,010 | 1,014 | -0.59% | 5,900 | 87億1929万 | -1.65% | 7.92 | 0.77 |
| 12/02 | 1,015 | 1,029 | 1,012 | 1,020 | +0.79% | 5,900 | 87億7089万 | -1.26% | 7.97 | 0.77 |
| 11/29 | 1,010 | 1,012 | 1,005 | 1,012 | +0.2% | 5,600 | 87億209万 | -2.32% | 7.91 | 0.77 |
| 11/28 | 1,016 | 1,016 | 1,002 | 1,010 | -0.2% | 5,200 | 86億8490万 | -2.7% | 7.89 | 0.77 |
| 11/27 | 1,021 | 1,021 | 1,003 | 1,012 | -0.88% | 5,900 | 87億209万 | -2.69% | 7.91 | 0.77 |
| 11/26 | 1,013 | 1,041 | 1,010 | 1,021 | +0.1% | 11,800 | 87億7948万 | -2.02% | 7.98 | 0.77 |
| 11/25 | 1,015 | 1,025 | 1,014 | 1,020 | +0.49% | 5,800 | 87億7089万 | -2.39% | 7.97 | 0.77 |
| 11/22 | 1,015 | 1,021 | 1,014 | 1,015 | -0.49% | 19,400 | 87億2789万 | -2.96% | 7.93 | 0.77 |
| 11/21 | 1,030 | 1,039 | 1,020 | 1,020 | -2.02% | 6,800 | 87億7089万 | -2.67% | 7.97 | 0.77 |
| 11/20 | 1,031 | 1,041 | 1,031 | 1,041 | -0.86% | 5,000 | 89億5146万 | -0.76% | 8.13 | 0.79 |
| 11/19 | 1,045 | 1,050 | 1,045 | 1,050 | +0.1% | 3,400 | 90億2885万 | +0.1% | 8.2 | 0.8 |
| 11/18 | 1,049 | 1,050 | 1,035 | 1,049 | +1.84% | 15,000 | 90億2025万 | -0.1% | 8.2 | 0.8 |
| 11/15 | 1,012 | 1,030 | 1,004 | 1,030 | +1.58% | 16,700 | 88億5687万 | -1.81% | 8.05 | 0.78 |
| 11/14 | 1,005 | 1,018 | 1,000 | 1,014 | -0.59% | 101,800 | 87億1929万 | -3.43% | 7.92 | 0.77 |
| 11/13 | 998 | 1,020 | 990 | 1,020 | +2.2% | 23,700 | 87億7089万 | -3.04% | 7.97 | 0.77 |
| 11/12 | 999 | 1,006 | 995 | 998 | -1.19% | 10,200 | 85億8171万 | -5.4% | 7.8 | 0.76 |
| 11/11 | 1,043 | 1,043 | 999 | 1,010 | -3.16% | 16,500 | 86億8490万 | -4.63% | 7.89 | 0.77 |
| 11/08 | 1,045 | 1,050 | 1,030 | 1,043 | -0.67% | 2,100 | 89億6866万 | -1.88% | 8.15 | 0.79 |
| 11/07 | 1,072 | 1,072 | 1,040 | 1,050 | -1.78% | 4,200 | 90億2885万 | -1.41% | 8.2 | 0.8 |
| 11/06 | 1,028 | 1,069 | 1,028 | 1,069 | +4.8% | 11,200 | 91億9223万 | +0.09% | 8.35 | 0.81 |
| 11/05 | 1,020 | 1,056 | 1,016 | 1,020 | -0.29% | 19,100 | 87億7089万 | -4.76% | 7.97 | 0.77 |
| 11/01 | 1,035 | 1,036 | 1,021 | 1,023 | -1.82% | 22,800 | 87億9668万 | -4.93% | 7.99 | 0.78 |
| 10/31 | 1,068 | 1,080 | 1,038 | 1,042 | -2.8% | 14,800 | 89億6006万 | -3.52% | 8.14 | 0.79 |
| 10/30 | 1,101 | 1,101 | 1,070 | 1,072 | -1.65% | 7,000 | 92億1803万 | -1.11% | 8.38 | 0.81 |
| 10/29 | 1,083 | 1,100 | 1,083 | 1,090 | +0.93% | 5,800 | 93億7281万 | +0.28% | 8.52 | 0.83 |
| 10/28 | 1,080 | 1,084 | 1,071 | 1,080 | +0.28% | 11,000 | 92億8682万 | -0.83% | 8.44 | 0.82 |
| 10/25 | 1,066 | 1,078 | 1,064 | 1,077 | +1.22% | 7,800 | 92億6102万 | -1.28% | 8.41 | 0.82 |
| 10/24 | 1,064 | 1,080 | 1,056 | 1,064 | 0% | 13,700 | 91億4924万 | -2.65% | 8.31 | 0.81 |
| 10/23 | 1,070 | 1,079 | 1,060 | 1,064 | -0.56% | 9,600 | 91億4924万 | -2.74% | 8.31 | 0.81 |
| 10/22 | 1,075 | 1,082 | 1,055 | 1,070 | -1.65% | 11,600 | 92億83万 | -2.19% | 8.36 | 0.81 |
| 10/21 | 1,074 | 1,089 | 1,067 | 1,088 | +2.45% | 6,000 | 93億5561万 | -0.64% | 8.5 | 0.82 |
| 10/18 | 1,052 | 1,063 | 1,052 | 1,062 | +1.14% | 14,100 | 91億3204万 | -3.01% | 8.3 | 0.81 |
| 10/17 | 1,055 | 1,073 | 1,048 | 1,050 | -0.47% | 21,800 | 90億2885万 | -4.2% | 8.2 | 0.8 |
| 10/16 | 1,042 | 1,055 | 1,042 | 1,055 | +0.96% | 3,000 | 90億7185万 | -3.83% | 8.24 | 0.8 |
| 10/15 | 1,068 | 1,077 | 1,039 | 1,045 | -0.95% | 11,500 | 89億8586万 | -4.74% | 8.16 | 0.79 |
| 10/11 | 1,042 | 1,079 | 1,040 | 1,055 | +1.25% | 13,300 | 90億7185万 | -3.83% | 8.24 | 0.8 |
| 10/10 | 1,021 | 1,059 | 1,021 | 1,042 | +0.19% | 9,200 | 89億6006万 | -5.1% | 8.14 | 0.79 |
| 10/09 | 1,073 | 1,073 | 1,010 | 1,040 | -2.8% | 20,700 | 89億4286万 | -5.28% | 8.13 | 0.79 |
| 10/08 | 1,070 | 1,099 | 1,070 | 1,070 | -2.73% | 8,700 | 92億83万 | -2.46% | 8.36 | 0.81 |
| 10/07 | 1,100 | 1,115 | 1,100 | 1,100 | -0.09% | 9,000 | 94億5880万 | +0.36% | 8.59 | 0.83 |
| 10/04 | 1,100 | 1,119 | 1,096 | 1,101 | +0.09% | 7,200 | 94億6740万 | +0.73% | 8.6 | 0.83 |
| 10/03 | 1,094 | 1,126 | 1,094 | 1,100 | +0.36% | 22,200 | 94億5880万 | +0.92% | 8.59 | 0.83 |
| 10/02 | 1,126 | 1,126 | 1,061 | 1,096 | -2.66% | 16,500 | 94億2440万 | +0.64% | 8.56 | 0.83 |
| 10/01 | 1,130 | 1,158 | 1,120 | 1,126 | -1.31% | 4,200 | 96億8237万 | +3.49% | 8.8 | 0.85 |
| 09/30 | 1,146 | 1,163 | 1,131 | 1,141 | -0.61% | 10,300 | 98億1135万 | +5.06% | 8.91 | 0.87 |
| 09/27 | 1,129 | 1,150 | 1,129 | 1,148 | +1.68% | 17,300 | 98億7155万 | +5.9% | 8.97 | 0.87 |
| 09/26 | 1,127 | 1,148 | 1,127 | 1,129 | -0.53% | 6,500 | 97億817万 | +4.44% | 8.82 | 0.86 |
| 09/25 | 1,149 | 1,150 | 1,121 | 1,135 | -1.05% | 10,700 | 97億5976万 | +5% | 8.87 | 0.86 |
| 09/24 | 1,154 | 1,154 | 1,143 | 1,147 | +0.44% | 4,500 | 98億6295万 | +6.01% | 8.96 | 0.87 |
| 09/20 | 1,134 | 1,143 | 1,134 | 1,142 | +0.97% | 10,400 | 98億1995万 | +5.64% | 8.92 | 0.87 |
| 09/19 | 1,128 | 1,155 | 1,128 | 1,131 | +0.09% | 21,900 | 97億2536万 | +4.63% | 8.84 | 0.86 |
| 09/18 | 1,086 | 1,130 | 1,083 | 1,130 | +4.82% | 18,200 | 97億1677万 | +4.53% | 8.83 | 0.86 |
| 09/17 | 1,079 | 1,092 | 1,075 | 1,078 | +1.03% | 16,300 | 92億6962万 | -0.19% | 8.42 | 0.82 |
| 09/13 | 1,081 | 1,088 | 1,050 | 1,067 | -2.11% | 11,500 | 91億7503万 | -1.75% | 8.34 | 0.81 |
| 09/12 | 1,110 | 1,129 | 1,090 | 1,090 | -1.54% | 12,800 | 93億7281万 | -0.46% | 8.52 | 0.83 |
| 09/11 | 1,083 | 1,121 | 1,083 | 1,107 | +2.5% | 14,400 | 95億1899万 | +0.45% | 8.65 | 0.84 |
| 09/10 | 1,066 | 1,080 | 1,066 | 1,080 | +0.75% | 6,200 | 92億8682万 | -2.7% | 8.44 | 0.82 |
| 09/09 | 1,036 | 1,080 | 1,036 | 1,072 | +1.61% | 10,100 | 92億1803万 | -4.2% | 8.38 | 0.81 |
| 09/06 | 1,058 | 1,058 | 1,055 | 1,055 | 0% | 1,300 | 90億7185万 | -6.47% | 8.24 | 0.8 |
| 09/05 | 1,054 | 1,079 | 1,054 | 1,055 | -0.47% | 8,700 | 90億7185万 | -7.29% | 8.24 | 0.8 |
| 09/04 | 1,035 | 1,060 | 1,035 | 1,060 | +1.44% | 3,100 | 91億1484万 | -7.59% | 8.28 | 0.8 |
| 09/03 | 1,019 | 1,055 | 1,019 | 1,045 | +1.46% | 8,600 | 89億8586万 | -9.6% | 8.16 | 0.79 |
| 09/02 | 1,020 | 1,030 | 1,015 | 1,030 | +0.19% | 1,200 | 88億5687万 | -11.66% | 8.05 | 0.78 |
| 08/30 | 1,030 | 1,030 | 1,021 | 1,028 | -0.19% | 3,900 | 88億3968万 | -12.51% | 8.03 | 0.78 |
| 08/29 | 1,033 | 1,040 | 1,027 | 1,030 | -0.39% | 8,700 | 88億5687万 | -13.23% | 8.05 | 0.78 |
| 08/28 | 1,044 | 1,056 | 1,030 | 1,034 | -2.18% | 12,600 | 88億9127万 | -13.69% | 8.08 | 0.78 |
| 08/27 | 1,052 | 1,070 | 1,043 | 1,057 | -2.31% | 17,100 | 90億8904万 | -12.64% | 8.26 | 0.8 |
| 08/26 | 1,089 | 1,089 | 1,072 | 1,082 | -0.18% | 3,800 | 93億402万 | -11.38% | 8.45 | 0.82 |
| 08/23 | 1,081 | 1,090 | 1,078 | 1,084 | +0.28% | 8,100 | 93億2122万 | -12.01% | 8.47 | 0.82 |
| 08/22 | 1,080 | 1,099 | 1,071 | 1,081 | +0.09% | 4,900 | 92億9542万 | -13.03% | 8.45 | 0.82 |
| 08/21 | 1,113 | 1,113 | 1,070 | 1,080 | -4% | 13,600 | 92億8682万 | -13.94% | 8.44 | 0.82 |
| 08/20 | 1,147 | 1,155 | 1,102 | 1,125 | -2.17% | 10,700 | 96億7377万 | -11.14% | 8.79 | 0.85 |
| 08/19 | 1,135 | 1,152 | 1,130 | 1,150 | +1.32% | 7,600 | 98億8874万 | -9.87% | 8.99 | 0.87 |
| 08/16 | 1,126 | 1,146 | 1,126 | 1,135 | -0.44% | 4,000 | 97億5976万 | -11.74% | 8.87 | 0.86 |
| 08/15 | 1,139 | 1,140 | 1,125 | 1,140 | +0.18% | 5,200 | 98億275万 | -12.04% | 8.91 | 0.86 |
| 08/14 | 1,108 | 1,140 | 1,085 | 1,138 | +4.21% | 18,200 | 97億8556万 | -12.86% | 8.89 | 0.86 |
| 08/13 | 1,080 | 1,130 | 1,067 | 1,092 | -12.29% | 81,200 | 93億9001万 | -17.02% | 8.53 | 0.83 |
| 08/12 | 1,241 | 1,260 | 1,229 | 1,245 | -1.89% | 18,700 | 107億564万 | -6.32% | 9.73 | 0.94 |
| 08/09 | 1,273 | 1,275 | 1,250 | 1,269 | -1.01% | 8,000 | 109億1201万 | -4.94% | 9.91 | 0.96 |
| 08/08 | 1,270 | 1,301 | 1,270 | 1,282 | -1.38% | 5,500 | 110億2380万 | -4.4% | 10.02 | 0.97 |
| 08/07 | 1,299 | 1,302 | 1,270 | 1,300 | 0% | 26,100 | 111億7858万 | -3.2% | 10.16 | 0.99 |
| 08/06 | 1,300 | 1,300 | 1,297 | 1,300 | +0.23% | 5,400 | 111億7858万 | -3.42% | 10.16 | 0.99 |
