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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
12/30 | 1,760 | 1,780 | 1,730 | 1,750 | +0.57% | 305,200 | 471億5097万 | +5.29% | 25.31 | 1.97 |
12/27 | 1,670 | 1,740 | 1,660 | 1,740 | +4.82% | 407,500 | 468億8153万 | +5.07% | 25.16 | 1.96 |
12/26 | 1,620 | 1,680 | 1,620 | 1,660 | +2.47% | 202,300 | 447億2606万 | +0.61% | 24.01 | 1.87 |
12/25 | 1,610 | 1,630 | 1,600 | 1,620 | +0.62% | 126,300 | 436億4832万 | -1.58% | 23.43 | 1.82 |
12/24 | 1,640 | 1,640 | 1,610 | 1,610 | -1.23% | 124,600 | 432億6394万 | -2.13% | 23.11 | 1.8 |
12/20 | 1,620 | 1,640 | 1,620 | 1,630 | +0.62% | 81,600 | 438億138万 | -0.85% | 23.4 | 1.82 |
12/19 | 1,640 | 1,650 | 1,620 | 1,620 | 0% | 107,000 | 435億3266万 | -1.34% | 23.26 | 1.81 |
12/18 | 1,610 | 1,650 | 1,600 | 1,620 | +0.62% | 158,700 | 435億3266万 | -1.22% | 23.26 | 1.81 |
12/17 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 58,200 | 432億6394万 | -1.77% | 23.11 | 1.8 |
12/16 | 1,640 | 1,650 | 1,600 | 1,600 | -2.44% | 147,200 | 429億9522万 | -2.26% | 22.97 | 1.79 |
12/13 | 1,670 | 1,670 | 1,640 | 1,640 | -1.8% | 133,700 | 440億7010万 | +0.37% | 23.54 | 1.83 |
12/12 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 91,600 | 448億7626万 | +2.45% | 23.97 | 1.87 |
12/11 | 1,660 | 1,670 | 1,650 | 1,670 | +0.6% | 55,100 | 448億7626万 | +2.71% | 23.97 | 1.87 |
12/10 | 1,670 | 1,680 | 1,650 | 1,660 | -0.6% | 69,900 | 446億754万 | +2.34% | 23.83 | 1.85 |
12/09 | 1,680 | 1,690 | 1,650 | 1,670 | +1.21% | 132,700 | 448億7626万 | +3.28% | 23.97 | 1.87 |
12/06 | 1,640 | 1,660 | 1,610 | 1,650 | 0% | 164,100 | 443億3882万 | +2.36% | 23.69 | 1.84 |
12/05 | 1,660 | 1,680 | 1,650 | 1,650 | 0% | 106,900 | 443億3882万 | +2.48% | 23.69 | 1.84 |
12/04 | 1,660 | 1,660 | 1,640 | 1,650 | -1.2% | 140,700 | 443億3882万 | +2.61% | 23.69 | 1.84 |
12/03 | 1,690 | 1,690 | 1,670 | 1,670 | -0.6% | 101,700 | 448億7626万 | +3.99% | 23.97 | 1.87 |
12/02 | 1,680 | 1,700 | 1,670 | 1,680 | 0% | 234,000 | 451億4498万 | +4.74% | 24.12 | 1.88 |
11/29 | 1,670 | 1,710 | 1,660 | 1,680 | 0% | 269,400 | 451億4498万 | +5% | 24.12 | 1.88 |
11/28 | 1,720 | 1,720 | 1,670 | 1,680 | -0.59% | 209,500 | 451億4498万 | +5.13% | 24.12 | 1.88 |
11/27 | 1,710 | 1,720 | 1,680 | 1,690 | -1.74% | 253,900 | 454億1370万 | +6.02% | 24.26 | 1.89 |
11/26 | 1,720 | 1,750 | 1,670 | 1,720 | +1.18% | 803,200 | 462億1986万 | +8.31% | 24.69 | 1.92 |
11/25 | 1,630 | 1,700 | 1,620 | 1,700 | +5.59% | 998,500 | 456億8242万 | +7.59% | 24.41 | 1.9 |
11/22 | 1,600 | 1,640 | 1,590 | 1,610 | +0.63% | 506,500 | 432億2151万 | +2.42% | 23.09 | 1.8 |
11/21 | 1,570 | 1,600 | 1,570 | 1,600 | +2.56% | 127,800 | 429億5306万 | +2.04% | 22.95 | 1.79 |
11/20 | 1,580 | 1,590 | 1,560 | 1,560 | -1.89% | 103,700 | 418億7923万 | -0.19% | 22.37 | 1.74 |
11/19 | 1,570 | 1,600 | 1,570 | 1,590 | +0.63% | 141,700 | 426億8460万 | +1.92% | 22.8 | 1.77 |
11/18 | 1,590 | 1,590 | 1,570 | 1,580 | 0% | 74,800 | 424億1614万 | +1.54% | 22.66 | 1.76 |
11/15 | 1,580 | 1,590 | 1,570 | 1,580 | +0.64% | 120,200 | 424億1614万 | +1.8% | 22.66 | 1.76 |
11/14 | 1,590 | 1,600 | 1,570 | 1,570 | -1.26% | 214,800 | 421億4769万 | +1.49% | 22.52 | 1.75 |
11/13 | 1,560 | 1,600 | 1,560 | 1,590 | +1.27% | 195,700 | 426億8460万 | +3.11% | 22.8 | 1.77 |
11/12 | 1,530 | 1,580 | 1,510 | 1,570 | +2.61% | 227,600 | 421億4769万 | +2.21% | 22.52 | 1.75 |
11/11 | 1,550 | 1,560 | 1,510 | 1,530 | -0.65% | 71,200 | 410億7386万 | -0.13% | 21.94 | 1.71 |
11/08 | 1,520 | 1,540 | 1,510 | 1,540 | -0.65% | 72,400 | 413億4232万 | +0.65% | 22.09 | 1.72 |
11/07 | 1,570 | 1,570 | 1,540 | 1,550 | -1.27% | 32,200 | 416億1077万 | +1.44% | 22.23 | 1.73 |
11/06 | 1,540 | 1,580 | 1,530 | 1,570 | +1.95% | 50,400 | 421億4769万 | +2.75% | 22.52 | 1.75 |
11/05 | 1,560 | 1,570 | 1,530 | 1,540 | -1.28% | 46,800 | 413億4232万 | +0.85% | 22.09 | 1.72 |
11/01 | 1,570 | 1,570 | 1,520 | 1,560 | -1.27% | 128,700 | 418億7923万 | +2.09% | 22.37 | 1.74 |
10/31 | 1,610 | 1,610 | 1,570 | 1,580 | -1.86% | 89,000 | 424億1614万 | +3.4% | 22.66 | 1.76 |
10/30 | 1,620 | 1,640 | 1,600 | 1,610 | 0% | 184,600 | 432億2151万 | +5.5% | 23.09 | 1.8 |
10/29 | 1,600 | 1,610 | 1,580 | 1,610 | +0.63% | 78,700 | 432億2151万 | +5.5% | 23.09 | 1.8 |
10/28 | 1,610 | 1,610 | 1,580 | 1,600 | +0.63% | 104,700 | 429億5306万 | +4.85% | 22.95 | 1.79 |
10/25 | 1,630 | 1,630 | 1,580 | 1,590 | -1.85% | 231,700 | 426億8460万 | +4.13% | 22.8 | 1.77 |
10/24 | 1,570 | 1,630 | 1,570 | 1,620 | +2.53% | 285,700 | 434億8997万 | +6.09% | 23.23 | 1.81 |
10/23 | 1,540 | 1,620 | 1,540 | 1,580 | +2.6% | 470,200 | 424億1614万 | +3.67% | 22.66 | 1.76 |
10/22 | 1,530 | 1,550 | 1,520 | 1,540 | +0.65% | 60,900 | 412億7163万 | +1.12% | 22.05 | 1.72 |
10/21 | 1,510 | 1,530 | 1,510 | 1,530 | +2% | 61,200 | 410億363万 | +0.59% | 21.91 | 1.7 |
10/18 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 38,400 | 401億9964万 | -1.25% | 21.48 | 1.67 |
10/17 | 1,510 | 1,520 | 1,500 | 1,510 | +2.72% | 67,800 | 404億6764万 | -0.66% | 21.62 | 1.68 |
10/16 | 1,480 | 1,480 | 1,470 | 1,470 | -1.34% | 29,400 | 393億9565万 | -3.16% | 21.05 | 1.64 |
10/15 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 34,800 | 399億3164万 | -1.59% | 21.33 | 1.66 |
10/11 | 1,500 | 1,510 | 1,490 | 1,490 | +0.68% | 62,400 | 399億3164万 | -1.32% | 21.33 | 1.66 |
10/10 | 1,480 | 1,500 | 1,470 | 1,480 | +1.37% | 88,800 | 396億6364万 | -1.79% | 21.19 | 1.65 |
10/09 | 1,440 | 1,470 | 1,430 | 1,460 | +0.69% | 41,800 | 391億2765万 | -2.99% | 20.9 | 1.63 |
10/08 | 1,410 | 1,450 | 1,410 | 1,450 | +2.11% | 86,600 | 388億5965万 | -3.46% | 20.76 | 1.62 |
10/07 | 1,460 | 1,470 | 1,420 | 1,420 | -3.4% | 86,800 | 380億5566万 | -5.21% | 20.33 | 1.58 |
10/04 | 1,460 | 1,480 | 1,430 | 1,470 | -0.68% | 117,200 | 393億9565万 | -1.67% | 21.05 | 1.64 |
10/03 | 1,500 | 1,510 | 1,480 | 1,480 | -1.33% | 94,500 | 396億6364万 | -0.67% | 21.19 | 1.65 |
10/02 | 1,550 | 1,560 | 1,500 | 1,500 | -3.85% | 112,900 | 401億9964万 | +0.87% | 21.48 | 1.67 |
10/01 | 1,550 | 1,590 | 1,540 | 1,560 | +1.3% | 138,400 | 418億763万 | +5.12% | 22.34 | 1.74 |
09/30 | 1,540 | 1,580 | 1,530 | 1,540 | -0.65% | 104,400 | 413億4232万 | +4.19% | 22.09 | 1.72 |
09/27 | 1,560 | 1,570 | 1,530 | 1,550 | -0.64% | 109,500 | 416億1077万 | +5.37% | 22.23 | 1.73 |
09/26 | 1,540 | 1,560 | 1,520 | 1,560 | +0.65% | 121,100 | 418億7923万 | +6.56% | 22.37 | 1.74 |
09/25 | 1,580 | 1,580 | 1,530 | 1,550 | -2.52% | 158,300 | 416億1077万 | +6.31% | 22.23 | 1.73 |
09/24 | 1,600 | 1,620 | 1,580 | 1,590 | -1.24% | 180,200 | 425億6026万 | +9.43% | 22.85 | 1.78 |
09/20 | 1,620 | 1,630 | 1,590 | 1,610 | -1.23% | 152,600 | 430億9561万 | +11.42% | 23.13 | 1.8 |
09/19 | 1,610 | 1,630 | 1,590 | 1,630 | +2.52% | 228,400 | 436億3096万 | +13.59% | 23.42 | 1.82 |
09/18 | 1,590 | 1,610 | 1,570 | 1,590 | +1.92% | 270,200 | 425億6026万 | +11.74% | 22.85 | 1.78 |
09/17 | 1,590 | 1,650 | 1,560 | 1,560 | +1.3% | 1,062,600 | 417億5724万 | +10.4% | 22.41 | 1.74 |
09/13 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 246,500 | 412億2189万 | +9.84% | 22.13 | 1.72 |
09/12 | 1,470 | 1,520 | 1,470 | 1,500 | +2.04% | 204,200 | 401億5119万 | +7.6% | 21.55 | 1.68 |
09/11 | 1,560 | 1,560 | 1,470 | 1,470 | -3.92% | 312,000 | 393億4817万 | +5.76% | 21.12 | 1.64 |
09/10 | 1,500 | 1,550 | 1,480 | 1,530 | +5.52% | 696,300 | 409億5421万 | +10.39% | 21.98 | 1.71 |
09/09 | 1,500 | 1,500 | 1,430 | 1,450 | +5.07% | 670,700 | 388億1282万 | +5.07% | 20.83 | 1.62 |
09/06 | 1,390 | 1,390 | 1,360 | 1,380 | -0.72% | 117,800 | 369億3909万 | +0.15% | 19.83 | 1.54 |
09/05 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 102,300 | 372億677万 | +0.94% | 19.97 | 1.55 |
09/04 | 1,420 | 1,430 | 1,400 | 1,420 | -0.7% | 111,100 | 380億979万 | +3.35% | 20.4 | 1.59 |
09/03 | 1,400 | 1,430 | 1,400 | 1,430 | +2.88% | 194,000 | 382億7747万 | +4.38% | 20.55 | 1.6 |
09/02 | 1,360 | 1,400 | 1,360 | 1,390 | +3.73% | 116,700 | 372億677万 | +1.68% | 19.97 | 1.55 |
08/30 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 42,500 | 358億6840万 | -1.76% | 19.25 | 1.5 |
08/29 | 1,370 | 1,370 | 1,330 | 1,340 | -1.47% | 87,500 | 358億6840万 | -1.9% | 19.25 | 1.5 |
08/28 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 63,600 | 364億375万 | -0.58% | 19.54 | 1.52 |
08/27 | 1,410 | 1,420 | 1,390 | 1,390 | -2.8% | 45,100 | 372億677万 | +1.46% | 19.97 | 1.55 |
08/26 | 1,400 | 1,440 | 1,390 | 1,430 | +2.14% | 85,400 | 382億7747万 | +4.38% | 20.55 | 1.6 |
08/23 | 1,410 | 1,410 | 1,390 | 1,400 | +1.45% | 38,300 | 374億7444万 | +2.26% | 20.12 | 1.57 |
08/22 | 1,370 | 1,390 | 1,360 | 1,380 | 0% | 57,900 | 369億860万 | +0.8% | 19.81 | 1.54 |
08/21 | 1,400 | 1,410 | 1,370 | 1,380 | -1.43% | 87,300 | 369億860万 | +0.66% | 19.81 | 1.54 |
08/20 | 1,420 | 1,440 | 1,380 | 1,400 | -2.1% | 157,300 | 374億4350万 | +2.12% | 20.1 | 1.56 |
08/19 | 1,400 | 1,480 | 1,380 | 1,430 | +2.88% | 314,400 | 382億4586万 | +4.38% | 20.53 | 1.6 |
08/16 | 1,350 | 1,400 | 1,340 | 1,390 | +2.96% | 102,900 | 371億7605万 | +1.61% | 19.95 | 1.55 |
08/15 | 1,350 | 1,390 | 1,350 | 1,350 | +0.75% | 106,000 | 361億624万 | -1.32% | 19.38 | 1.51 |
08/14 | 1,340 | 1,350 | 1,320 | 1,340 | +0.75% | 47,800 | 358億3878万 | -2.05% | 19.24 | 1.5 |
08/13 | 1,310 | 1,340 | 1,300 | 1,330 | +2.31% | 49,200 | 355億7133万 | -2.78% | 19.09 | 1.49 |
08/12 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 35,300 | 347億6897万 | -4.97% | 18.66 | 1.45 |
08/09 | 1,370 | 1,370 | 1,320 | 1,330 | -4.32% | 133,400 | 355億7133万 | -3.06% | 19.09 | 1.49 |
08/08 | 1,400 | 1,430 | 1,390 | 1,390 | +0.72% | 99,200 | 371億7605万 | +1.16% | 19.95 | 1.55 |
08/07 | 1,390 | 1,410 | 1,380 | 1,380 | -0.72% | 65,800 | 369億860万 | +0.51% | 19.81 | 1.54 |
08/06 | 1,390 | 1,410 | 1,380 | 1,390 | +0.72% | 42,800 | 371億7605万 | +1.31% | 19.95 | 1.55 |