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 |
---|
2013 |
12/30 | 307 | 317 | 307 | 310 | +1.31% | 15,000 | 80億7606万 | 0% | 15.53 | 1.98 |
12/27 | 301 | 307 | 301 | 306 | +2.68% | 10,000 | 79億7186万 | -0.97% | 15.33 | 1.96 |
12/26 | 290 | 298 | 290 | 298 | +4.56% | 11,000 | 77億6344万 | -2.93% | 14.93 | 1.91 |
12/25 | 289 | 289 | 285 | 285 | -1.72% | 44,000 | 74億2477万 | -6.86% | 14.28 | 1.82 |
12/24 | 305 | 305 | 290 | 290 | -5.23% | 67,000 | 75億5503万 | -5.23% | 14.53 | 1.85 |
12/20 | 311 | 314 | 306 | 306 | -2.86% | 176,000 | 79億7186万 | +0.33% | 15.33 | 1.96 |
12/19 | 320 | 320 | 314 | 315 | -1.25% | 54,000 | 82億632万 | +3.96% | 15.78 | 2.01 |
12/18 | 316 | 319 | 316 | 319 | +0.95% | 12,000 | 83億1053万 | +6.33% | 15.98 | 2.04 |
12/17 | 317 | 318 | 316 | 316 | +0.32% | 11,000 | 82億3237万 | +6.4% | 15.83 | 2.02 |
12/16 | 327 | 327 | 315 | 315 | -3.96% | 236,000 | 82億632万 | +6.78% | 15.78 | 2.01 |
12/13 | 327 | 328 | 317 | 328 | -0.61% | 126,000 | 85億4500万 | +12.33% | 16.44 | 2.1 |
12/12 | 325 | 340 | 322 | 330 | +1.54% | 68,000 | 85億9710万 | +14.58% | 16.54 | 2.11 |
12/11 | 326 | 326 | 325 | 325 | -0.31% | 13,000 | 84億6684万 | +14.04% | 16.29 | 2.08 |
12/10 | 328 | 328 | 319 | 326 | -0.61% | 10,000 | 84億9289万 | +16.01% | 16.34 | 2.09 |
12/09 | 323 | 328 | 322 | 328 | +1.86% | 40,000 | 85億4500万 | +17.56% | 16.44 | 2.1 |
12/06 | 333 | 333 | 315 | 322 | -0.92% | 30,000 | 83億8868万 | +16.67% | 16.13 | 2.06 |
12/05 | 320 | 359 | 315 | 325 | +0.62% | 99,000 | 84億6684万 | +19.05% | 16.29 | 2.08 |
12/04 | 323 | 326 | 316 | 323 | 0% | 60,000 | 84億1474万 | +19.19% | 16.18 | 2.07 |
12/03 | 338 | 338 | 321 | 323 | -0.31% | 90,000 | 84億1474万 | +20.52% | 16.18 | 2.07 |
12/02 | 314 | 330 | 308 | 324 | +4.85% | 100,000 | 84億4079万 | +21.8% | 16.24 | 2.07 |
11/29 | 295 | 325 | 295 | 309 | +5.1% | 105,000 | 80億5001万 | +17.05% | 15.48 | 1.98 |
11/28 | 288 | 295 | 286 | 294 | +2.8% | 27,000 | 76億5923万 | +12.21% | 14.73 | 1.88 |
11/27 | 286 | 288 | 283 | 286 | +1.42% | 30,000 | 74億5082万 | +9.58% | 14.33 | 1.83 |
11/26 | 278 | 283 | 275 | 282 | +2.92% | 39,000 | 73億4661万 | +8.88% | 14.13 | 1.8 |
11/25 | 275 | 277 | 272 | 274 | +0.74% | 37,000 | 71億3820万 | +6.2% | 13.73 | 1.75 |
11/22 | 270 | 276 | 268 | 272 | +1.12% | 24,000 | 70億8609万 | +5.84% | 13.63 | 1.74 |
11/21 | 268 | 269 | 265 | 269 | +1.51% | 8,000 | 70億794万 | +4.67% | 13.48 | 1.72 |
11/20 | 267 | 270 | 265 | 265 | -2.57% | 12,000 | 69億373万 | +3.52% | 13.28 | 1.69 |
11/19 | 280 | 280 | 266 | 272 | -0.37% | 32,000 | 70億8609万 | +6.25% | 13.63 | 1.74 |
11/18 | 265 | 273 | 261 | 273 | +5.81% | 26,000 | 71億1215万 | +6.64% | 13.68 | 1.75 |
11/15 | 254 | 264 | 254 | 258 | +1.57% | 13,000 | 67億2137万 | +0.78% | 12.93 | 1.65 |
11/14 | 246 | 265 | 246 | 254 | +4.1% | 57,000 | 66億1716万 | -0.39% | 12.73 | 1.62 |
11/13 | 242 | 246 | 242 | 244 | -0.41% | 11,000 | 63億5664万 | -4.31% | 12.23 | 1.56 |
11/12 | 240 | 270 | 238 | 245 | +3.38% | 36,000 | 63億8269万 | -3.54% | 12.28 | 1.57 |
11/11 | 240 | 241 | 237 | 237 | -0.42% | 13,000 | 61億7428万 | -7.06% | 11.88 | 1.52 |
11/08 | 243 | 244 | 234 | 238 | -3.25% | 31,000 | 62億33万 | -7.03% | 11.93 | 1.52 |
11/07 | 246 | 249 | 244 | 246 | -0.81% | 27,000 | 64億875万 | -4.28% | 12.33 | 1.57 |
11/06 | 251 | 252 | 248 | 248 | -1.59% | 65,000 | 64億6085万 | -3.88% | 12.43 | 1.59 |
11/05 | 254 | 255 | 250 | 252 | -0.79% | 17,000 | 65億6506万 | -2.7% | 12.63 | 1.61 |
11/01 | 262 | 262 | 254 | 254 | -3.79% | 36,000 | 66億1716万 | -2.68% | 12.73 | 1.62 |
10/31 | 265 | 265 | 262 | 264 | +0.76% | 4,000 | 68億7768万 | +0.38% | 13.23 | 1.69 |
10/30 | 264 | 270 | 262 | 262 | -0.76% | 16,000 | 68億2557万 | -0.76% | 13.13 | 1.68 |
10/29 | 274 | 274 | 264 | 264 | -2.94% | 13,000 | 68億7768万 | -0.75% | 13.23 | 1.69 |
10/28 | 270 | 284 | 270 | 272 | +1.49% | 41,000 | 70億8609万 | +1.49% | 13.63 | 1.74 |
10/25 | 260 | 275 | 257 | 268 | +4.28% | 58,000 | 69億8189万 | -0.74% | 13.43 | 1.71 |
10/24 | 259 | 259 | 255 | 257 | -1.15% | 7,000 | 66億9532万 | -5.17% | 12.88 | 1.64 |
10/23 | 257 | 260 | 251 | 260 | +1.56% | 41,000 | 67億7347万 | -4.41% | 13.03 | 1.66 |
10/22 | 259 | 260 | 256 | 256 | 0% | 26,000 | 66億6926万 | -5.19% | 12.83 | 1.64 |
10/21 | 249 | 256 | 248 | 256 | +3.23% | 10,000 | 66億6926万 | -4.83% | 12.83 | 1.64 |
10/18 | 250 | 250 | 248 | 248 | -1.98% | 6,000 | 64億6085万 | -7.12% | 12.43 | 1.59 |
10/17 | 260 | 260 | 253 | 253 | +0.4% | 5,000 | 65億9111万 | -4.89% | 12.68 | 1.62 |
10/16 | 261 | 261 | 252 | 252 | -4.18% | 5,000 | 65億6506万 | -4.91% | 12.63 | 1.61 |
10/15 | 262 | 263 | 258 | 263 | -2.59% | 14,000 | 68億5163万 | -0.38% | 13.18 | 1.68 |
10/11 | 277 | 277 | 262 | 270 | -2.88% | 50,000 | 70億3399万 | +3.05% | 13.53 | 1.73 |
10/10 | 259 | 278 | 247 | 278 | +14.4% | 28,000 | 72億4240万 | +6.51% | 13.93 | 1.78 |
10/09 | 245 | 246 | 240 | 243 | +1.67% | 11,000 | 63億3059万 | -6.18% | 12.18 | 1.55 |
10/08 | 245 | 245 | 234 | 239 | +4.37% | 28,000 | 62億2638万 | -7.36% | 11.98 | 1.53 |
10/07 | 250 | 256 | 229 | 229 | -10.55% | 22,000 | 59億6586万 | -11.24% | 11.47 | 1.46 |
10/04 | 263 | 263 | 256 | 256 | -3.03% | 4,000 | 66億6926万 | -0.78% | 12.83 | 1.64 |
10/03 | 265 | 265 | 264 | 264 | -0.38% | 6,000 | 68億7768万 | +2.72% | 13.23 | 1.69 |
10/02 | 276 | 276 | 261 | 265 | -5.36% | 22,000 | 69億373万 | +3.52% | 13.28 | 1.69 |
10/01 | 272 | 280 | 270 | 280 | 0% | 14,000 | 72億9451万 | +9.8% | 14.03 | 1.79 |
09/30 | 282 | 284 | 277 | 280 | -3.45% | 22,000 | 72億9451万 | +10.67% | 14.03 | 1.79 |
09/27 | 291 | 298 | 290 | 290 | -4.61% | 17,000 | 75億5503万 | +15.54% | 14.53 | 1.85 |
09/26 | 302 | 304 | 289 | 304 | +0.66% | 22,000 | 79億1975万 | +22.09% | 15.23 | 1.94 |
09/25 | 298 | 305 | 290 | 302 | +4.14% | 27,000 | 78億6765万 | +22.27% | 15.13 | 1.93 |
09/24 | 311 | 311 | 278 | 290 | -9.09% | 104,000 | 75億5503万 | +18.85% | 14.53 | 1.85 |
09/20 | 324 | 335 | 307 | 319 | 0% | 87,000 | 83億1053万 | +31.82% | 15.99 | 2.04 |
09/19 | 303 | 350 | 301 | 319 | +5.28% | 222,000 | 83億1053万 | +33.47% | 15.99 | 2.04 |
09/18 | 295 | 305 | 273 | 303 | +11.4% | 230,000 | 78億9370万 | +28.94% | 15.18 | 1.94 |
09/17 | 224 | 273 | 224 | 272 | +21.97% | 170,000 | 70億8609万 | +16.74% | 13.63 | 1.74 |
09/13 | 224 | 225 | 221 | 223 | +0.45% | 33,000 | 58億955万 | -3.46% | 11.17 | 1.43 |
09/12 | 224 | 224 | 220 | 222 | 0% | 56,000 | 57億8350万 | -4.31% | 11.12 | 1.42 |
09/11 | 225 | 230 | 220 | 222 | +0.45% | 36,000 | 57億8350万 | -5.13% | 11.12 | 1.42 |
09/10 | 226 | 227 | 220 | 221 | -1.34% | 19,000 | 57億5745万 | -6.36% | 11.07 | 1.41 |
09/09 | 218 | 227 | 218 | 224 | +3.23% | 16,000 | 58億3561万 | -5.88% | 11.22 | 1.43 |
09/06 | 226 | 228 | 213 | 217 | -4.82% | 42,000 | 56億5324万 | -9.58% | 10.87 | 1.39 |
09/05 | 232 | 240 | 228 | 228 | -1.3% | 39,000 | 59億3981万 | -5.79% | 11.43 | 1.46 |
09/04 | 231 | 232 | 230 | 231 | 0% | 19,000 | 60億1797万 | -5.33% | 11.58 | 1.48 |
09/03 | 231 | 235 | 230 | 231 | 0% | 28,000 | 60億1797万 | -5.71% | 11.58 | 1.48 |
09/02 | 230 | 233 | 230 | 231 | +0.43% | 12,000 | 60億1797万 | -6.1% | 11.58 | 1.48 |
08/30 | 232 | 232 | 230 | 230 | -0.86% | 30,000 | 59億9192万 | -6.88% | 11.53 | 1.47 |
08/29 | 233 | 233 | 232 | 232 | +0.43% | 3,000 | 60億4402万 | -6.83% | 11.63 | 1.48 |
08/28 | 235 | 235 | 231 | 231 | -2.12% | 13,000 | 60億1797万 | -8.33% | 11.58 | 1.48 |
08/27 | 236 | 236 | 236 | 236 | 0% | 5,000 | 61億4823万 | -7.09% | 11.83 | 1.51 |
08/26 | 238 | 238 | 236 | 236 | -0.42% | 10,000 | 61億4823万 | -7.81% | 11.83 | 1.51 |
08/23 | 236 | 240 | 236 | 237 | +0.42% | 19,000 | 61億7428万 | -8.14% | 11.88 | 1.52 |
08/22 | 235 | 240 | 235 | 236 | +0.43% | 14,000 | 61億4823万 | -9.23% | 11.83 | 1.51 |
08/21 | 236 | 236 | 235 | 235 | -0.42% | 7,000 | 61億2218万 | -10.65% | 11.78 | 1.5 |
08/20 | 236 | 237 | 236 | 236 | -0.84% | 6,000 | 61億4823万 | -10.94% | 11.83 | 1.51 |
08/19 | 237 | 254 | 237 | 238 | +0.42% | 27,000 | 62億33万 | -10.86% | 11.93 | 1.52 |
08/16 | 240 | 241 | 235 | 237 | -1.25% | 27,000 | 61億7428万 | -11.9% | 11.88 | 1.52 |
08/15 | 233 | 240 | 233 | 240 | +2.13% | 8,000 | 62億5243万 | -11.44% | 12.03 | 1.54 |
08/14 | 235 | 239 | 232 | 235 | 0% | 7,000 | 61億2218万 | -13.92% | 11.78 | 1.5 |
08/13 | 236 | 238 | 232 | 235 | -1.67% | 19,000 | 61億2218万 | -14.55% | 11.78 | 1.5 |
08/12 | 243 | 244 | 239 | 239 | -4.78% | 20,000 | 62億2638万 | -14.03% | 11.98 | 1.53 |
08/09 | 253 | 254 | 251 | 251 | -6.69% | 19,000 | 65億3900万 | -10.36% | 12.58 | 1.61 |
08/08 | 255 | 269 | 252 | 269 | +4.67% | 17,000 | 70億794万 | -4.61% | 13.48 | 1.72 |
08/07 | 259 | 263 | 257 | 257 | -5.17% | 27,000 | 66億9532万 | -8.54% | 12.88 | 1.64 |
08/05 | 272 | 272 | 271 | 271 | -2.17% | 3,000 | 70億6004万 | -3.21% | 13.58 | 1.73 |