株価チャート
2013/07/19～2013/12/30
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 | 628 | 631 | 628 | 629 | +0.8% | 4,100 | 56億1501万 | 0% | 11.1 | 0.94 |
| 12/27 | 614 | 624 | 614 | 624 | +1.46% | 2,400 | 55億7038万 | -0.79% | 11.02 | 0.93 |
| 12/26 | 611 | 620 | 610 | 615 | -0.16% | 4,300 | 54億9004万 | -2.38% | 10.86 | 0.92 |
| 12/25 | 622 | 623 | 616 | 616 | -0.96% | 2,900 | 54億9896万 | -2.53% | 10.87 | 0.92 |
| 12/24 | 627 | 629 | 622 | 622 | -0.64% | 3,900 | 55億5252万 | -2.05% | 10.98 | 0.93 |
| 12/20 | 628 | 631 | 626 | 626 | -0.48% | 4,500 | 55億8823万 | -1.73% | 11.05 | 0.94 |
| 12/19 | 629 | 629 | 629 | 629 | 0% | 1,900 | 56億1501万 | -1.72% | 11.1 | 0.94 |
| 12/18 | 630 | 630 | 629 | 629 | -0.16% | 2,200 | 56億1501万 | -2.18% | 11.1 | 0.94 |
| 12/17 | 632 | 632 | 629 | 630 | 0% | 6,700 | 56億2394万 | -2.63% | 11.12 | 0.94 |
| 12/16 | 633 | 633 | 629 | 630 | 0% | 9,400 | 56億2394万 | -3.08% | 11.12 | 0.94 |
| 12/13 | 629 | 630 | 628 | 630 | +0.16% | 7,900 | 56億2394万 | -3.52% | 11.12 | 0.94 |
| 12/12 | 630 | 630 | 628 | 629 | -0.16% | 2,400 | 56億1501万 | -4.12% | 11.1 | 0.94 |
| 12/11 | 631 | 631 | 630 | 630 | -0.16% | 3,100 | 56億2394万 | -4.4% | 11.12 | 0.94 |
| 12/10 | 632 | 632 | 630 | 631 | -0.16% | 2,300 | 56億3287万 | -4.68% | 11.14 | 0.94 |
| 12/09 | 632 | 632 | 629 | 632 | +0.32% | 7,400 | 56億4179万 | -4.96% | 11.16 | 0.95 |
| 12/06 | 630 | 630 | 630 | 630 | 0% | 4,300 | 56億2394万 | -5.69% | 11.12 | 0.94 |
| 12/05 | 631 | 631 | 630 | 630 | 0% | 3,000 | 56億2394万 | -6.11% | 11.12 | 0.94 |
| 12/04 | 631 | 631 | 630 | 630 | -0.16% | 4,900 | 56億2394万 | -6.53% | 11.12 | 0.94 |
| 12/03 | 632 | 632 | 631 | 631 | 0% | 5,200 | 56億3287万 | -6.79% | 11.14 | 0.94 |
| 12/02 | 633 | 634 | 631 | 631 | -0.16% | 6,400 | 56億3287万 | -7.21% | 11.14 | 0.94 |
| 11/29 | 631 | 633 | 631 | 632 | 0% | 2,700 | 56億4179万 | -7.47% | 11.16 | 0.95 |
| 11/28 | 634 | 634 | 631 | 632 | -0.32% | 7,100 | 56億4179万 | -7.87% | 11.16 | 0.95 |
| 11/27 | 635 | 635 | 633 | 634 | +0.16% | 3,600 | 56億5965万 | -8.12% | 11.19 | 0.95 |
| 11/26 | 633 | 634 | 632 | 633 | +0.16% | 7,000 | 56億5072万 | -8.66% | 11.17 | 0.95 |
| 11/25 | 635 | 637 | 631 | 632 | +0.16% | 15,900 | 56億4179万 | -9.2% | 11.16 | 0.95 |
| 11/22 | 633 | 635 | 630 | 631 | -4.68% | 64,000 | 56億3287万 | -9.73% | 11.14 | 0.94 |
| 11/21 | 665 | 666 | 661 | 662 | -0.6% | 3,800 | 59億960万 | -5.7% | 11.69 | 0.99 |
| 11/20 | 680 | 680 | 663 | 666 | -1.77% | 4,800 | 59億4531万 | -5.53% | 11.76 | 1 |
| 11/19 | 697 | 697 | 677 | 678 | -0.15% | 2,300 | 60億5243万 | -4.1% | 11.97 | 1.01 |
| 11/18 | 697 | 700 | 677 | 679 | -3% | 7,400 | 60億6136万 | -4.23% | 11.99 | 1.02 |
| 11/15 | 706 | 708 | 700 | 700 | -1.41% | 12,400 | 62億4882万 | -1.41% | 12.36 | 1.05 |
| 11/14 | 715 | 715 | 707 | 710 | -0.7% | 2,000 | 63億3809万 | -0.14% | 12.53 | 1.06 |
| 11/13 | 714 | 716 | 708 | 715 | +0.7% | 3,400 | 63億8273万 | +0.56% | 12.62 | 1.07 |
| 11/12 | 710 | 710 | 708 | 710 | 0% | 2,200 | 63億3809万 | -0.14% | 12.53 | 1.06 |
| 11/11 | 712 | 714 | 710 | 710 | -0.14% | 3,900 | 63億3809万 | -0.14% | 12.53 | 1.06 |
| 11/08 | 711 | 711 | 708 | 711 | +0.57% | 500 | 63億4702万 | 0% | 12.55 | 1.06 |
| 11/07 | 708 | 708 | 702 | 707 | +0.57% | 1,200 | 63億1131万 | -0.7% | 12.48 | 1.06 |
| 11/06 | 703 | 703 | 703 | 703 | 0% | 200 | 62億7560万 | -1.26% | 12.41 | 1.05 |
| 11/05 | 705 | 705 | 703 | 703 | +0.29% | 1,400 | 62億7560万 | -1.4% | 12.41 | 1.05 |
| 11/01 | 705 | 705 | 701 | 701 | -0.57% | 1,500 | 62億5775万 | -1.68% | 12.38 | 1.05 |
| 10/31 | 705 | 707 | 705 | 705 | 0% | 1,400 | 62億9346万 | -1.12% | 12.45 | 1.05 |
| 10/30 | 710 | 712 | 702 | 705 | -0.98% | 1,800 | 62億9346万 | -1.26% | 12.45 | 1.05 |
| 10/29 | 710 | 712 | 700 | 712 | +0.28% | 7,700 | 63億5594万 | -0.42% | 12.57 | 1.06 |
| 10/28 | 707 | 710 | 707 | 710 | +0.71% | 1,300 | 63億3809万 | -0.7% | 12.53 | 1.06 |
| 10/25 | 709 | 710 | 705 | 705 | -0.42% | 2,400 | 62億9346万 | -1.4% | 12.45 | 1.05 |
| 10/24 | 712 | 712 | 705 | 708 | -0.28% | 3,000 | 63億2024万 | -0.98% | 12.5 | 1.06 |
| 10/22 | 710 | 710 | 710 | 710 | -0.28% | 400 | 63億3809万 | -0.7% | 12.53 | 1.06 |
| 10/21 | 715 | 715 | 710 | 712 | -0.42% | 2,900 | 63億5594万 | -0.42% | 12.57 | 1.06 |
| 10/18 | 710 | 715 | 710 | 715 | +0.7% | 1,500 | 63億8273万 | 0% | 12.62 | 1.07 |
| 10/17 | 710 | 710 | 710 | 710 | -0.42% | 1,500 | 63億3809万 | -0.7% | 12.53 | 1.06 |
| 10/15 | 727 | 727 | 709 | 713 | -0.97% | 9,400 | 63億6487万 | -0.28% | 12.59 | 1.07 |
| 10/11 | 723 | 725 | 705 | 720 | -0.41% | 9,300 | 64億2736万 | +0.7% | 12.71 | 1.08 |
| 10/10 | 719 | 723 | 713 | 723 | +0.7% | 3,100 | 64億5414万 | +1.26% | 12.76 | 1.08 |
| 10/09 | 715 | 719 | 715 | 718 | +0.42% | 700 | 64億951万 | +0.56% | 12.68 | 1.07 |
| 10/08 | 715 | 715 | 705 | 715 | 0% | 3,200 | 63億8273万 | +0.28% | 12.62 | 1.07 |
| 10/07 | 715 | 715 | 715 | 715 | +0.28% | 100 | 63億8273万 | +0.28% | 12.62 | 1.07 |
| 10/04 | 709 | 713 | 705 | 713 | -0.28% | 4,300 | 63億6487万 | +0.14% | 12.59 | 1.07 |
| 10/02 | 711 | 715 | 711 | 715 | +0.56% | 500 | 63億8273万 | +0.42% | 12.62 | 1.07 |
| 10/01 | 725 | 725 | 710 | 711 | -0.7% | 4,600 | 63億4702万 | -0.14% | 12.55 | 1.06 |
| 09/30 | 730 | 731 | 715 | 716 | -1.92% | 11,600 | 63億9165万 | +0.42% | 12.64 | 1.07 |
| 09/27 | 722 | 730 | 718 | 730 | +1.39% | 5,400 | 65億1663万 | +2.38% | 12.89 | 1.09 |
| 09/26 | 720 | 720 | 714 | 720 | +0.84% | 1,900 | 64億2736万 | +1.12% | 12.71 | 1.08 |
| 09/25 | 714 | 714 | 714 | 714 | +1.28% | 600 | 63億7380万 | +0.28% | 12.6 | 1.07 |
| 09/18 | 712 | 712 | 705 | 705 | -1.67% | 1,500 | 62億9346万 | -0.84% | 12.45 | 1.05 |
| 09/17 | 720 | 720 | 717 | 717 | -0.28% | 11,700 | 64億58万 | +0.84% | 12.66 | 1.07 |
| 09/13 | 719 | 719 | 717 | 719 | +0.28% | 2,700 | 64億1843万 | +1.13% | 12.69 | 1.08 |
| 09/12 | 717 | 717 | 715 | 717 | +0.28% | 1,500 | 64億58万 | +0.99% | 12.66 | 1.07 |
| 09/11 | 717 | 717 | 714 | 715 | -0.28% | 500 | 63億8273万 | +0.7% | 12.62 | 1.07 |
| 09/10 | 717 | 717 | 717 | 717 | +0.7% | 1,700 | 64億58万 | +0.99% | 12.66 | 1.07 |
| 09/09 | 716 | 716 | 710 | 712 | +0.42% | 1,000 | 63億5594万 | +0.42% | 12.57 | 1.06 |
| 09/06 | 715 | 715 | 709 | 709 | 0% | 300 | 63億2916万 | -0.28% | 12.52 | 1.06 |
| 09/05 | 709 | 709 | 709 | 709 | +0.14% | 600 | 63億2916万 | -0.56% | 12.52 | 1.06 |
| 09/04 | 708 | 709 | 706 | 708 | +0.14% | 400 | 63億2024万 | -0.98% | 12.5 | 1.06 |
| 08/30 | 703 | 707 | 703 | 707 | +0.28% | 700 | 63億1131万 | -1.53% | 12.48 | 1.06 |
| 08/28 | 705 | 706 | 705 | 705 | -1.54% | 1,100 | 62億9346万 | -2.08% | 12.45 | 1.05 |
| 08/26 | 716 | 716 | 715 | 716 | +0.28% | 400 | 63億9165万 | -1.1% | 12.64 | 1.07 |
| 08/23 | 714 | 714 | 714 | 714 | +1.28% | 300 | 63億7380万 | -1.79% | 12.6 | 1.07 |
| 08/22 | 705 | 705 | 705 | 705 | +0.43% | 700 | 62億9346万 | -3.29% | 12.45 | 1.05 |
| 08/21 | 706 | 706 | 702 | 702 | -0.57% | 500 | 62億6668万 | -4.1% | 12.39 | 1.05 |
| 08/20 | 706 | 706 | 706 | 706 | 0% | 100 | 63億238万 | -3.95% | 12.46 | 1.06 |
| 08/19 | 705 | 706 | 705 | 706 | -0.84% | 400 | 63億238万 | -4.34% | 12.46 | 1.06 |
| 08/16 | 712 | 712 | 712 | 712 | -0.84% | 200 | 63億5594万 | -3.91% | 12.57 | 1.06 |
| 08/15 | 718 | 718 | 718 | 718 | +0.14% | 7,600 | 64億951万 | -3.49% | 12.68 | 1.07 |
| 08/14 | 716 | 717 | 715 | 717 | +0.56% | 1,800 | 64億58万 | -4.14% | 12.66 | 1.07 |
| 08/13 | 715 | 716 | 713 | 713 | -0.14% | 1,700 | 63億6487万 | -4.93% | 12.59 | 1.07 |
| 08/12 | 717 | 717 | 713 | 714 | +0.28% | 1,100 | 63億7380万 | -5.18% | 12.6 | 1.07 |
| 08/09 | 708 | 712 | 707 | 712 | +0.71% | 1,800 | 63億5594万 | -5.57% | 12.57 | 1.06 |
| 08/08 | 713 | 713 | 707 | 707 | 0% | 300 | 63億1131万 | -6.48% | 12.48 | 1.06 |
| 08/07 | 709 | 709 | 707 | 707 | +0.14% | 200 | 63億1131万 | -6.61% | 12.48 | 1.06 |
| 08/06 | 706 | 707 | 706 | 706 | 0% | 900 | 63億238万 | -6.98% | 12.46 | 1.06 |
| 08/05 | 705 | 706 | 705 | 706 | -0.28% | 900 | 63億238万 | -7.23% | 12.46 | 1.06 |
| 08/02 | 710 | 715 | 706 | 708 | +0.28% | 1,600 | 63億2024万 | -7.21% | 12.5 | 1.06 |
| 08/01 | 710 | 710 | 706 | 706 | -0.56% | 1,600 | 63億238万 | -7.59% | 12.46 | 1.06 |
| 07/31 | 713 | 713 | 709 | 710 | -4.05% | 5,600 | 63億3809万 | -7.43% | 12.53 | 1.06 |
| 07/30 | 745 | 745 | 740 | 740 | -2.63% | 500 | 66億590万 | -3.9% | 13.06 | 1.11 |
| 07/26 | 761 | 761 | 760 | 760 | -0.91% | 1,400 | 67億8444万 | -1.43% | 13.42 | 1.14 |
| 07/25 | 790 | 790 | 767 | 767 | -1.03% | 400 | 68億4692万 | -0.52% | 13.54 | 1.15 |
| 07/24 | 775 | 775 | 775 | 775 | 0% | 100 | 69億1834万 | +0.65% | 13.68 | 1.16 |
| 07/22 | 775 | 775 | 775 | 775 | -1.9% | 200 | 69億1834万 | +0.78% | 13.68 | 1.16 |
| 07/19 | 790 | 790 | 790 | 790 | 0% | 12,300 | 70億5224万 | +3% | 13.95 | 1.18 |
