株価チャート
2013/08/02～2013/12/30
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 | 143 | 145 | 142 | 144 | 0% | 98,000 | 18億2334万 | +5.11% | 25.7 | 0.3 |
| 12/27 | 142 | 145 | 139 | 144 | +2.86% | 98,000 | 18億2334万 | +5.88% | 25.7 | 0.3 |
| 12/26 | 141 | 142 | 139 | 140 | -0.71% | 67,000 | 17億7269万 | +3.7% | 24.99 | 0.3 |
| 12/25 | 142 | 144 | 135 | 141 | +1.44% | 136,000 | 17億8535万 | +5.22% | 25.17 | 0.3 |
| 12/24 | 152 | 154 | 132 | 139 | -7.95% | 250,000 | 17億6003万 | +3.73% | 24.81 | 0.29 |
| 12/20 | 152 | 163 | 150 | 151 | -1.31% | 564,000 | 19億1197万 | +13.53% | 26.95 | 0.32 |
| 12/19 | 154 | 158 | 151 | 153 | -0.65% | 236,000 | 19億3730万 | +16.79% | 27.31 | 0.32 |
| 12/18 | 148 | 168 | 148 | 154 | +4.76% | 951,000 | 19億4996万 | +18.46% | 27.49 | 0.32 |
| 12/17 | 145 | 148 | 144 | 147 | +2.08% | 121,000 | 18億6132万 | +14.84% | 26.24 | 0.31 |
| 12/16 | 149 | 150 | 143 | 144 | -3.36% | 140,000 | 18億2334万 | +13.39% | 25.7 | 0.3 |
| 12/13 | 149 | 163 | 146 | 149 | -4.49% | 433,000 | 18億8665万 | +19.2% | 26.6 | 0.31 |
| 12/12 | 139 | 180 | 139 | 156 | +13.87% | 1,540,000 | 19億7528万 | +25.81% | 27.85 | 0.33 |
| 12/11 | 141 | 141 | 136 | 137 | -2.84% | 159,000 | 17億3470万 | +11.38% | 24.45 | 0.29 |
| 12/10 | 138 | 145 | 136 | 141 | 0% | 359,000 | 17億8535万 | +15.57% | 25.17 | 0.3 |
| 12/09 | 144 | 145 | 135 | 141 | -4.73% | 714,000 | 17億8535万 | +16.53% | 25.17 | 0.3 |
| 12/06 | 129 | 148 | 128 | 148 | +15.63% | 610,000 | 18億7399万 | +23.33% | 26.42 | 0.31 |
| 12/05 | 132 | 142 | 127 | 128 | 0% | 784,000 | 16億2074万 | +7.56% | 22.85 | 0.27 |
| 12/04 | 135 | 135 | 125 | 128 | -6.57% | 966,000 | 16億2074万 | +8.47% | 22.85 | 0.27 |
| 12/03 | 117 | 164 | 117 | 137 | +18.1% | 5,139,000 | 17億3470万 | +16.1% | 24.45 | 0.29 |
| 12/02 | 118 | 118 | 115 | 116 | -1.69% | 33,000 | 14億6880万 | -0.85% | 20.71 | 0.24 |
| 11/29 | 120 | 121 | 118 | 118 | -3.28% | 38,000 | 14億9412万 | +0.85% | 21.06 | 0.25 |
| 11/28 | 119 | 123 | 119 | 122 | +3.39% | 21,000 | 15億4477万 | +4.27% | 21.78 | 0.26 |
| 11/27 | 120 | 120 | 118 | 118 | -1.67% | 4,000 | 14億9412万 | +0.85% | 21.06 | 0.25 |
| 11/26 | 118 | 120 | 117 | 120 | +1.69% | 15,000 | 15億1945万 | +2.56% | 21.42 | 0.25 |
| 11/25 | 119 | 119 | 118 | 118 | -0.84% | 11,000 | 14億9412万 | +1.72% | 21.06 | 0.25 |
| 11/22 | 122 | 123 | 119 | 119 | +0.85% | 43,000 | 15億678万 | +2.59% | 21.24 | 0.25 |
| 11/21 | 118 | 118 | 116 | 118 | 0% | 31,000 | 14億9412万 | +2.61% | 21.06 | 0.25 |
| 11/20 | 118 | 119 | 118 | 118 | -0.84% | 13,000 | 14億9412万 | +2.61% | 21.06 | 0.25 |
| 11/19 | 117 | 120 | 116 | 119 | +1.71% | 51,000 | 15億678万 | +4.39% | 21.24 | 0.25 |
| 11/18 | 116 | 117 | 115 | 117 | +1.74% | 41,000 | 14億8146万 | +2.63% | 20.88 | 0.25 |
| 11/15 | 114 | 116 | 113 | 115 | +0.88% | 30,000 | 14億5614万 | +0.88% | 20.53 | 0.24 |
| 11/14 | 114 | 114 | 114 | 114 | +0.88% | 3,000 | 14億4347万 | +0.88% | 20.35 | 0.24 |
| 11/13 | 114 | 114 | 113 | 113 | -0.88% | 7,000 | 14億3081万 | 0% | 20.17 | 0.24 |
| 11/12 | 113 | 114 | 111 | 114 | +0.88% | 22,000 | 14億4347万 | +0.88% | 20.35 | 0.24 |
| 11/11 | 114 | 117 | 110 | 113 | -0.88% | 40,000 | 14億3081万 | +0.89% | 20.17 | 0.24 |
| 11/08 | 115 | 115 | 113 | 114 | -3.39% | 23,000 | 14億4347万 | +1.79% | 20.35 | 0.24 |
| 11/07 | 117 | 118 | 114 | 118 | 0% | 34,000 | 14億9412万 | +5.36% | 21.06 | 0.25 |
| 11/06 | 119 | 120 | 118 | 118 | -0.84% | 19,000 | 14億9412万 | +6.31% | 21.06 | 0.25 |
| 11/05 | 119 | 123 | 117 | 119 | +2.59% | 41,000 | 15億678万 | +7.21% | 21.24 | 0.25 |
| 11/01 | 124 | 126 | 114 | 116 | -4.13% | 92,000 | 14億6880万 | +4.5% | 20.71 | 0.24 |
| 10/31 | 116 | 135 | 116 | 121 | +3.42% | 333,000 | 15億3211万 | +10% | 21.6 | 0.26 |
| 10/30 | 117 | 117 | 115 | 117 | +0.86% | 13,000 | 14億8146万 | +6.36% | 20.88 | 0.25 |
| 10/29 | 118 | 119 | 114 | 116 | -1.69% | 32,000 | 14億6880万 | +5.45% | 20.71 | 0.24 |
| 10/28 | 115 | 118 | 115 | 118 | +2.61% | 18,000 | 14億9412万 | +8.26% | 21.06 | 0.25 |
| 10/25 | 117 | 117 | 114 | 115 | -0.86% | 35,000 | 14億5614万 | +5.5% | 20.53 | 0.24 |
| 10/24 | 113 | 117 | 113 | 116 | +1.75% | 47,000 | 14億6880万 | +7.41% | 20.71 | 0.24 |
| 10/23 | 115 | 115 | 112 | 114 | 0% | 25,000 | 14億4347万 | +5.56% | 20.35 | 0.24 |
| 10/22 | 109 | 115 | 109 | 114 | +5.56% | 95,000 | 14億4347万 | +5.56% | 20.35 | 0.24 |
| 10/21 | 108 | 108 | 107 | 108 | 0% | 15,000 | 13億6750万 | +0.93% | 19.28 | 0.23 |
| 10/18 | 107 | 108 | 107 | 108 | 0% | 12,000 | 13億6750万 | +0.93% | 19.28 | 0.23 |
| 10/17 | 108 | 108 | 108 | 108 | 0% | 2,000 | 13億6750万 | +0.93% | 19.28 | 0.23 |
| 10/16 | 108 | 108 | 106 | 108 | -0.92% | 8,000 | 13億6750万 | +0.93% | 19.28 | 0.23 |
| 10/15 | 108 | 109 | 108 | 109 | +0.93% | 7,000 | 13億8016万 | +1.87% | 19.46 | 0.23 |
| 10/11 | 107 | 109 | 107 | 108 | +0.93% | 20,000 | 13億6750万 | +1.89% | 19.28 | 0.23 |
| 10/10 | 105 | 107 | 105 | 107 | 0% | 11,000 | 13億5484万 | +0.94% | 19.1 | 0.23 |
| 10/09 | 104 | 107 | 104 | 107 | +0.94% | 4,000 | 13億5484万 | +0.94% | 19.1 | 0.23 |
| 10/08 | 103 | 106 | 103 | 106 | 0% | 9,000 | 13億4218万 | 0% | 18.92 | 0.22 |
| 10/07 | 105 | 106 | 104 | 106 | 0% | 22,000 | 13億4218万 | +0.95% | 18.92 | 0.22 |
| 10/04 | 106 | 106 | 103 | 106 | -0.93% | 44,000 | 13億4218万 | +0.95% | 18.92 | 0.22 |
| 10/03 | 107 | 107 | 107 | 107 | 0% | 1,000 | 13億5484万 | +1.9% | 19.1 | 0.23 |
| 10/02 | 107 | 108 | 105 | 107 | 0% | 18,000 | 13億5484万 | +1.9% | 19.1 | 0.23 |
| 10/01 | 107 | 107 | 106 | 107 | +0.94% | 8,000 | 13億5484万 | +1.9% | 19.1 | 0.23 |
| 09/30 | 107 | 108 | 106 | 106 | -2.75% | 41,000 | 13億4218万 | +1.92% | 18.92 | 0.22 |
| 09/27 | 110 | 111 | 109 | 109 | -0.91% | 37,000 | 13億8016万 | +4.81% | 19.46 | 0.23 |
| 09/26 | 111 | 112 | 110 | 110 | 0% | 64,000 | 13億9283万 | +5.77% | 19.64 | 0.23 |
| 09/25 | 110 | 111 | 109 | 110 | +1.85% | 117,000 | 13億9283万 | +5.77% | 19.64 | 0.23 |
| 09/24 | 109 | 109 | 108 | 108 | -0.92% | 25,000 | 13億6750万 | +4.85% | 19.28 | 0.23 |
| 09/20 | 109 | 109 | 106 | 109 | +0.93% | 43,000 | 13億8016万 | +5.83% | 19.46 | 0.23 |
| 09/19 | 107 | 110 | 106 | 108 | +1.89% | 75,000 | 13億6750万 | +4.85% | 19.28 | 0.23 |
| 09/18 | 106 | 107 | 106 | 106 | +0.95% | 18,000 | 13億4218万 | +3.92% | 18.92 | 0.22 |
| 09/17 | 107 | 107 | 105 | 105 | -0.94% | 16,000 | 13億2952万 | +2.94% | 18.75 | 0.22 |
| 09/13 | 106 | 106 | 106 | 106 | 0% | 6,000 | 13億4218万 | +3.92% | 18.92 | 0.22 |
| 09/12 | 106 | 106 | 106 | 106 | 0% | 11,000 | 13億4218万 | +3.92% | 18.92 | 0.22 |
| 09/11 | 104 | 107 | 104 | 106 | +2.91% | 64,000 | 13億4218万 | +3.92% | 18.92 | 0.22 |
| 09/10 | 103 | 104 | 102 | 103 | +0.98% | 20,000 | 13億419万 | +0.98% | 18.39 | 0.22 |
| 09/09 | 101 | 103 | 101 | 102 | +0.99% | 20,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 09/06 | 101 | 101 | 101 | 101 | -0.98% | 1,000 | 12億7887万 | 0% | 18.03 | 0.21 |
| 09/05 | 101 | 102 | 101 | 102 | 0% | 19,000 | 12億9153万 | +0.99% | 18.21 | 0.22 |
| 09/04 | 101 | 102 | 101 | 102 | +0.99% | 6,000 | 12億9153万 | +0.99% | 18.21 | 0.22 |
| 09/03 | 102 | 102 | 101 | 101 | -0.98% | 2,000 | 12億7887万 | 0% | 18.03 | 0.21 |
| 09/02 | 102 | 102 | 102 | 102 | 0% | 1,000 | 12億9153万 | +0.99% | 18.21 | 0.22 |
| 08/30 | 102 | 102 | 102 | 102 | +0.99% | 1,000 | 12億9153万 | +0.99% | 18.21 | 0.22 |
| 08/29 | 101 | 101 | 101 | 101 | +1% | 2,000 | 12億7887万 | 0% | 18.03 | 0.21 |
| 08/28 | 101 | 101 | 100 | 100 | -0.99% | 7,000 | 12億6621万 | -0.99% | 17.85 | 0.21 |
| 08/27 | 101 | 101 | 101 | 101 | 0% | 4,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/26 | 101 | 101 | 101 | 101 | 0% | 1,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/23 | 101 | 101 | 101 | 101 | -0.98% | 8,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/21 | 102 | 103 | 102 | 102 | -0.97% | 11,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 08/20 | 103 | 103 | 102 | 103 | +0.98% | 8,000 | 13億419万 | +0.98% | 18.39 | 0.22 |
| 08/19 | 100 | 102 | 100 | 102 | +0.99% | 5,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 08/16 | 100 | 101 | 99 | 101 | +1% | 5,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/15 | 100 | 100 | 100 | 100 | -0.99% | 6,000 | 12億6621万 | -1.96% | 17.85 | 0.21 |
| 08/14 | 101 | 101 | 101 | 101 | 0% | 4,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/12 | 101 | 101 | 101 | 101 | -0.98% | 8,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
| 08/09 | 102 | 102 | 102 | 102 | 0% | 2,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 08/08 | 103 | 103 | 102 | 102 | -0.97% | 2,000 | 12億9153万 | -0.97% | 18.21 | 0.22 |
| 08/07 | 102 | 103 | 102 | 103 | +0.98% | 3,000 | 13億419万 | +0.98% | 18.39 | 0.22 |
| 08/06 | 101 | 102 | 100 | 102 | 0% | 5,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 08/05 | 102 | 102 | 102 | 102 | +0.99% | 3,000 | 12億9153万 | 0% | 18.21 | 0.22 |
| 08/02 | 101 | 102 | 101 | 101 | +1% | 4,000 | 12億7887万 | -0.98% | 18.03 | 0.21 |
