株価チャート
2013/07/08~2013/11/29
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 |
11/29 | 120 | 121 | 117 | 120 | +3.45% | 224,000 | 32億6769万 | +12.15% | 21.49 | 0.46 |
11/28 | 118 | 118 | 113 | 116 | -1.69% | 188,000 | 31億5877万 | +9.43% | 20.77 | 0.45 |
11/27 | 120 | 122 | 118 | 118 | -1.67% | 259,000 | 32億1323万 | +12.38% | 21.13 | 0.46 |
11/26 | 116 | 128 | 115 | 120 | +2.56% | 979,000 | 32億6769万 | +15.38% | 21.49 | 0.46 |
11/25 | 118 | 119 | 113 | 117 | -6.4% | 938,000 | 31億8600万 | +13.59% | 20.95 | 0.45 |
11/22 | 111 | 149 | 111 | 125 | +16.82% | 8,605,000 | 34億385万 | +22.55% | 22.38 | 0.48 |
11/21 | 104 | 108 | 104 | 107 | +2.88% | 141,000 | 29億1369万 | +7% | 19.16 | 0.41 |
11/20 | 105 | 106 | 104 | 104 | 0% | 107,000 | 28億3200万 | +5.05% | 18.62 | 0.4 |
11/19 | 103 | 104 | 102 | 104 | +0.97% | 53,000 | 28億3200万 | +5.05% | 18.62 | 0.4 |
11/18 | 104 | 105 | 101 | 103 | -0.96% | 153,000 | 28億477万 | +5.1% | 18.44 | 0.4 |
11/15 | 101 | 117 | 100 | 104 | +4% | 1,352,000 | 28億3200万 | +6.12% | 18.62 | 0.4 |
11/14 | 100 | 101 | 99 | 100 | 0% | 60,000 | 27億2308万 | +3.09% | 17.9 | 0.39 |
11/13 | 101 | 101 | 93 | 100 | 0% | 251,000 | 27億2308万 | +3.09% | 17.9 | 0.39 |
11/12 | 100 | 101 | 99 | 100 | -2.91% | 57,000 | 27億2308万 | +4.17% | 17.9 | 0.39 |
11/11 | 107 | 107 | 98 | 103 | -3.74% | 323,000 | 28億477万 | +7.29% | 18.44 | 0.4 |
11/08 | 106 | 107 | 102 | 107 | +0.94% | 111,000 | 29億1369万 | +12.63% | 19.16 | 0.41 |
11/07 | 111 | 112 | 104 | 106 | -7.83% | 297,000 | 28億8646万 | +11.58% | 18.98 | 0.41 |
11/06 | 117 | 127 | 106 | 115 | -5.74% | 1,460,000 | 31億3154万 | +22.34% | 20.59 | 0.44 |
11/05 | 95 | 122 | 95 | 122 | +32.61% | 3,049,000 | 33億2216万 | +31.18% | 21.84 | 0.47 |
11/01 | 94 | 94 | 92 | 92 | -2.13% | 59,000 | 25億523万 | 0% | 16.47 | 0.36 |
10/31 | 96 | 96 | 94 | 94 | -3.09% | 41,000 | 25億5969万 | +2.17% | 16.83 | 0.36 |
10/30 | 101 | 101 | 96 | 97 | -1.02% | 67,000 | 26億4138万 | +5.43% | 17.37 | 0.37 |
10/29 | 97 | 100 | 97 | 98 | +1.03% | 49,000 | 26億6862万 | +6.52% | 17.55 | 0.38 |
10/28 | 96 | 105 | 96 | 97 | +1.04% | 196,000 | 26億4138万 | +5.43% | 17.37 | 0.37 |
10/25 | 96 | 96 | 95 | 96 | +1.05% | 78,000 | 26億1415万 | +5.49% | 17.19 | 0.37 |
10/24 | 91 | 95 | 91 | 95 | +3.26% | 26,000 | 25億8692万 | +4.4% | 17.01 | 0.37 |
10/23 | 93 | 93 | 92 | 92 | -1.08% | 27,000 | 25億523万 | +2.22% | 16.47 | 0.36 |
10/22 | 93 | 93 | 93 | 93 | -1.06% | 19,000 | 25億3246万 | +3.33% | 16.65 | 0.36 |
10/21 | 92 | 94 | 91 | 94 | +1.08% | 40,000 | 25億5969万 | +4.44% | 16.83 | 0.36 |
10/18 | 91 | 93 | 91 | 93 | +3.33% | 14,000 | 25億3246万 | +4.49% | 16.65 | 0.36 |
10/17 | 90 | 91 | 89 | 90 | +2.27% | 29,000 | 24億5077万 | +1.12% | 16.11 | 0.35 |
10/16 | 89 | 89 | 87 | 88 | -1.12% | 9,000 | 23億9631万 | 0% | 15.76 | 0.34 |
10/15 | 90 | 90 | 87 | 89 | +1.14% | 26,000 | 24億2354万 | +1.14% | 15.94 | 0.34 |
10/11 | 90 | 90 | 88 | 88 | -2.22% | 39,000 | 23億9631万 | 0% | 15.76 | 0.34 |
10/10 | 88 | 90 | 88 | 90 | +3.45% | 10,000 | 24億5077万 | +2.27% | 16.11 | 0.35 |
10/09 | 86 | 88 | 86 | 87 | -1.14% | 48,000 | 23億6908万 | 0% | 15.58 | 0.34 |
10/08 | 86 | 88 | 86 | 88 | 0% | 15,000 | 23億9631万 | +1.15% | 15.76 | 0.34 |
10/07 | 89 | 89 | 88 | 88 | -1.12% | 31,000 | 23億9631万 | +1.15% | 15.76 | 0.34 |
10/04 | 91 | 91 | 89 | 89 | -2.2% | 22,000 | 24億2354万 | +2.3% | 15.94 | 0.34 |
10/03 | 91 | 91 | 90 | 91 | 0% | 9,000 | 24億7800万 | +5.81% | 16.29 | 0.35 |
10/02 | 95 | 95 | 91 | 91 | -4.21% | 30,000 | 24億7800万 | +5.81% | 16.29 | 0.35 |
10/01 | 91 | 95 | 91 | 95 | +5.56% | 39,000 | 25億8692万 | +10.47% | 17.01 | 0.37 |
09/30 | 90 | 93 | 90 | 90 | -2.17% | 41,000 | 24億5077万 | +4.65% | 16.11 | 0.35 |
09/27 | 91 | 93 | 91 | 92 | +2.22% | 14,000 | 25億523万 | +6.98% | 16.47 | 0.36 |
09/26 | 88 | 91 | 88 | 90 | -3.23% | 57,000 | 24億5077万 | +5.88% | 16.11 | 0.35 |
09/25 | 97 | 97 | 92 | 93 | -5.1% | 94,000 | 25億3246万 | +9.41% | 16.65 | 0.36 |
09/24 | 95 | 99 | 92 | 98 | +3.16% | 186,000 | 26億6862万 | +15.29% | 17.55 | 0.38 |
09/20 | 86 | 96 | 86 | 95 | +10.47% | 308,000 | 25億8692万 | +13.1% | 17.01 | 0.37 |
09/19 | 86 | 86 | 86 | 86 | +1.18% | 24,000 | 23億4185万 | +2.38% | 15.4 | 0.33 |
09/18 | 85 | 85 | 84 | 85 | 0% | 37,000 | 23億1462万 | +1.19% | 15.22 | 0.33 |
09/17 | 84 | 85 | 83 | 85 | +2.41% | 25,000 | 23億1462万 | +1.19% | 15.22 | 0.33 |
09/13 | 83 | 83 | 83 | 83 | 0% | 7,000 | 22億6015万 | -1.19% | 14.86 | 0.32 |
09/12 | 83 | 83 | 83 | 83 | 0% | 8,000 | 22億6015万 | -1.19% | 14.86 | 0.32 |
09/11 | 82 | 83 | 82 | 83 | +2.47% | 29,000 | 22億6015万 | -1.19% | 14.86 | 0.32 |
09/10 | 83 | 83 | 81 | 81 | -2.41% | 19,000 | 22億569万 | -3.57% | 14.5 | 0.31 |
09/09 | 83 | 83 | 83 | 83 | +2.47% | 8,000 | 22億6015万 | -1.19% | 14.86 | 0.32 |
09/06 | 82 | 84 | 80 | 81 | -1.22% | 43,000 | 22億569万 | -3.57% | 14.5 | 0.31 |
09/05 | 80 | 82 | 80 | 82 | +1.23% | 13,000 | 22億3292万 | -3.53% | 14.68 | 0.32 |
09/04 | 80 | 82 | 80 | 81 | +1.25% | 35,000 | 22億569万 | -4.71% | 14.5 | 0.31 |
09/03 | 78 | 81 | 78 | 80 | -2.44% | 114,000 | 21億7846万 | -5.88% | 14.32 | 0.31 |
09/02 | 83 | 83 | 81 | 82 | -1.2% | 39,000 | 22億3292万 | -3.53% | 14.68 | 0.32 |
08/30 | 83 | 83 | 83 | 83 | 0% | 1,000 | 22億6015万 | -2.35% | 14.86 | 0.32 |
08/29 | 83 | 83 | 83 | 83 | -1.19% | 1,000 | 22億6015万 | -2.35% | 14.86 | 0.32 |
08/28 | 85 | 85 | 83 | 84 | -2.33% | 25,000 | 22億8738万 | -2.33% | 15.04 | 0.32 |
08/27 | 86 | 86 | 86 | 86 | -1.15% | 1,000 | 23億4185万 | 0% | 15.4 | 0.33 |
08/26 | 87 | 87 | 86 | 87 | +1.16% | 4,000 | 23億6908万 | +1.16% | 15.58 | 0.34 |
08/23 | 87 | 87 | 86 | 86 | -1.15% | 11,000 | 23億4185万 | 0% | 15.4 | 0.33 |
08/22 | 86 | 87 | 86 | 87 | +1.16% | 6,000 | 23億6908万 | +1.16% | 15.58 | 0.34 |
08/21 | 86 | 87 | 85 | 86 | -1.15% | 37,000 | 23億4185万 | 0% | 15.4 | 0.33 |
08/20 | 85 | 92 | 85 | 87 | +3.57% | 105,000 | 23億6908万 | +1.16% | 15.58 | 0.34 |
08/19 | 84 | 84 | 83 | 84 | 0% | 11,000 | 22億8738万 | -3.45% | 15.04 | 0.32 |
08/16 | 84 | 85 | 83 | 84 | 0% | 14,000 | 22億8738万 | -3.45% | 15.04 | 0.32 |
08/15 | 85 | 85 | 84 | 84 | -1.18% | 9,000 | 22億8738万 | -3.45% | 15.04 | 0.32 |
08/14 | 86 | 86 | 85 | 85 | 0% | 11,000 | 23億1462万 | -2.3% | 15.22 | 0.33 |
08/13 | 86 | 86 | 85 | 85 | -1.16% | 5,000 | 23億1462万 | -2.3% | 15.22 | 0.33 |
08/12 | 85 | 86 | 85 | 86 | 0% | 9,000 | 23億4185万 | -1.15% | 15.4 | 0.33 |
08/09 | 86 | 86 | 86 | 86 | +1.18% | 7,000 | 23億4185万 | -2.27% | 15.4 | 0.33 |
08/08 | 87 | 87 | 85 | 85 | 0% | 6,000 | 23億1462万 | -3.41% | 15.22 | 0.33 |
08/07 | 86 | 86 | 85 | 85 | -2.3% | 4,000 | 23億1462万 | -3.41% | 15.22 | 0.33 |
08/06 | 87 | 87 | 87 | 87 | +1.16% | 1,000 | 23億6908万 | -1.14% | 15.58 | 0.34 |
08/05 | 87 | 87 | 86 | 86 | 0% | 9,000 | 23億4185万 | -2.27% | 15.4 | 0.33 |
08/02 | 86 | 86 | 85 | 86 | +1.18% | 6,000 | 23億4185万 | -1.15% | 15.4 | 0.33 |
08/01 | 85 | 85 | 85 | 85 | 0% | 5,000 | 23億1462万 | -2.3% | 15.22 | 0.33 |
07/31 | 85 | 85 | 85 | 85 | -1.16% | 2,000 | 23億1462万 | -2.3% | 15.22 | 0.33 |
07/30 | 82 | 86 | 82 | 86 | +2.38% | 9,000 | 23億4185万 | -1.15% | 15.4 | 0.33 |
07/29 | 86 | 87 | 83 | 84 | -3.45% | 22,000 | 22億8738万 | -3.45% | 15.04 | 0.32 |
07/26 | 88 | 88 | 87 | 87 | -2.25% | 12,000 | 23億6908万 | 0% | 15.58 | 0.34 |
07/25 | 88 | 90 | 88 | 89 | +1.14% | 6,000 | 24億2354万 | +2.3% | 15.94 | 0.34 |
07/24 | 88 | 88 | 87 | 88 | 0% | 7,000 | 23億9631万 | +1.15% | 15.76 | 0.34 |
07/23 | 89 | 89 | 88 | 88 | -1.12% | 2,000 | 23億9631万 | +1.15% | 15.76 | 0.34 |
07/22 | 89 | 89 | 88 | 89 | 0% | 8,000 | 24億2354万 | +2.3% | 15.94 | 0.34 |
07/19 | 90 | 90 | 89 | 89 | -1.11% | 8,000 | 24億2354万 | +2.3% | 15.94 | 0.34 |
07/18 | 93 | 93 | 89 | 90 | -1.1% | 43,000 | 24億5077万 | +3.45% | 16.11 | 0.35 |
07/17 | 91 | 92 | 91 | 91 | 0% | 21,000 | 24億7800万 | +4.6% | 16.29 | 0.35 |
07/16 | 93 | 93 | 90 | 91 | -1.09% | 6,000 | 24億7800万 | +4.6% | 16.29 | 0.35 |
07/12 | 90 | 93 | 90 | 92 | +3.37% | 20,000 | 25億523万 | +6.98% | 16.47 | 0.36 |
07/11 | 87 | 89 | 87 | 89 | +1.14% | 6,000 | 24億2354万 | +3.49% | 15.94 | 0.34 |
07/10 | 88 | 89 | 87 | 88 | 0% | 14,000 | 23億9631万 | +2.33% | 15.76 | 0.34 |
07/09 | 88 | 89 | 86 | 88 | +1.15% | 25,000 | 23億9631万 | +2.33% | 15.76 | 0.34 |
07/08 | 90 | 94 | 87 | 87 | -1.14% | 84,000 | 23億6908万 | +1.16% | 15.58 | 0.34 |