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 |
---|
2014 | 6/24, 株式併合 1.04→1 |
2014 | 3/25, 株式分割 1→1.214 |
2013 |
12/30 | 204 | 215 | 204 | 213 | +4.64% | 216,655 | 44億295万 | -0.1% | - | 4.33 |
12/27 | 200 | 204 | 197 | 203 | +1.72% | 162,229 | 42億765万 | -4.53% | - | 4.14 |
12/26 | 198 | 202 | 193 | 200 | -3.32% | 322,594 | 41億3664万 | -6.58% | - | 4.07 |
12/25 | 215 | 217 | 202 | 207 | -4.37% | 565,705 | 42億7867万 | -3.37% | - | 4.21 |
12/24 | 206 | 221 | 206 | 216 | +7.69% | 827,229 | 44億7396万 | +1.04% | - | 4.4 |
12/20 | 193 | 205 | 192 | 201 | +4% | 251,735 | 41億5439万 | -5.74% | - | 4.09 |
12/19 | 196 | 197 | 190 | 193 | -0.44% | 257,562 | 39億9461万 | -9.36% | - | 3.93 |
12/18 | 206 | 207 | 191 | 194 | -4.64% | 285,300 | 40億1236万 | -8.96% | - | 3.95 |
12/17 | 215 | 215 | 197 | 203 | -4.82% | 266,303 | 42億765万 | -4.53% | - | 4.14 |
12/16 | 217 | 218 | 211 | 214 | -1.58% | 142,300 | 44億2070万 | +0.78% | - | 4.35 |
12/13 | 216 | 218 | 215 | 217 | +1.2% | 44,986 | 44億9172万 | +2.88% | - | 4.42 |
12/12 | 217 | 218 | 215 | 215 | -1.96% | 74,472 | 44億3845万 | +2.64% | - | 4.37 |
12/11 | 219 | 220 | 217 | 219 | 0% | 52,678 | 45億2722万 | +5.19% | - | 4.46 |
12/10 | 220 | 221 | 218 | 219 | -0.39% | 45,452 | 45億2722万 | +6.21% | - | 4.46 |
12/09 | 218 | 220 | 215 | 220 | +2.4% | 88,340 | 45億4498万 | +7.15% | - | 4.47 |
12/06 | 217 | 220 | 215 | 215 | -0.79% | 109,901 | 44億3845万 | +5.67% | - | 4.37 |
12/05 | 212 | 218 | 212 | 216 | +1.61% | 71,325 | 44億7396万 | +7.04% | - | 4.4 |
12/04 | 215 | 216 | 212 | 213 | -0.4% | 128,548 | 44億295万 | +6.4% | - | 4.33 |
12/03 | 216 | 217 | 212 | 214 | -3.49% | 189,501 | 44億2070万 | +7.36% | - | 4.35 |
12/02 | 223 | 229 | 215 | 221 | -0.77% | 546,708 | 41億6475万 | +11.81% | - | 4.1 |
11/29 | 223 | 225 | 219 | 223 | -0.38% | 121,788 | 41億9704万 | +13.82% | - | 4.13 |
11/28 | 223 | 227 | 222 | 224 | 0% | 100,344 | 42億1318万 | +14.85% | - | 4.15 |
11/27 | 223 | 229 | 222 | 224 | +2.76% | 172,835 | 42億1318万 | +16.04% | - | 4.15 |
11/26 | 217 | 222 | 217 | 218 | +1.2% | 80,882 | 41億18万 | +14.11% | - | 4.04 |
11/25 | 225 | 229 | 205 | 215 | -5.99% | 364,666 | 40億5175万 | +13.95% | - | 3.99 |
11/22 | 221 | 256 | 221 | 229 | +5.12% | 840,166 | 43億1003万 | +22.51% | - | 4.24 |
11/21 | 209 | 220 | 209 | 218 | +5.39% | 333,199 | 41億18万 | +17.81% | - | 4.04 |
11/20 | 201 | 208 | 201 | 207 | +2.99% | 210,595 | 38億9033万 | +13% | - | 3.83 |
11/19 | 197 | 201 | 197 | 201 | +1.74% | 65,847 | 37億7733万 | +10.93% | - | 3.72 |
11/18 | 202 | 203 | 196 | 197 | -0.43% | 160,831 | 37億1276万 | +9.64% | - | 3.65 |
11/15 | 194 | 209 | 193 | 198 | +2.67% | 283,202 | 37億2890万 | +10.73% | - | 3.67 |
11/14 | 188 | 198 | 188 | 193 | +3.69% | 295,322 | 36億3205万 | +8.46% | - | 3.57 |
11/13 | 184 | 187 | 184 | 186 | +1.4% | 66,780 | 35億291万 | +5.2% | - | 3.45 |
11/12 | 184 | 184 | 181 | 184 | +0.94% | 64,682 | 34億5448万 | +4.33% | - | 3.4 |
11/11 | 181 | 183 | 178 | 182 | +1.92% | 110,134 | 34億2220万 | +3.95% | - | 3.37 |
11/08 | 181 | 181 | 178 | 178 | -1.42% | 30,768 | 33億5763万 | +1.98% | - | 3.3 |
11/07 | 180 | 182 | 178 | 181 | +0.48% | 44,636 | 34億605万 | +4.05% | - | 3.35 |
11/06 | 180 | 182 | 179 | 180 | +0.96% | 27,854 | 33億8991万 | +3.56% | - | 3.34 |
11/05 | 182 | 182 | 176 | 178 | -0.48% | 75,171 | 33億5763万 | +2.57% | - | 3.3 |
11/01 | 179 | 181 | 178 | 179 | -0.95% | 47,317 | 33億7377万 | +3.66% | - | 3.32 |
10/31 | 182 | 184 | 178 | 181 | -0.47% | 77,036 | 34億605万 | +4.65% | - | 3.35 |
10/30 | 186 | 188 | 181 | 182 | -0.93% | 89,506 | 34億2220万 | +5.76% | - | 3.37 |
10/29 | 190 | 190 | 183 | 184 | -3.6% | 87,758 | 34億5448万 | +6.76% | - | 3.4 |
10/28 | 178 | 190 | 178 | 190 | +7.25% | 197,076 | 35億8362万 | +11.4% | - | 3.53 |
10/25 | 178 | 178 | 176 | 178 | +0.98% | 22,726 | 33億4148万 | +5.1% | - | 3.29 |
10/24 | 178 | 178 | 174 | 176 | -0.49% | 55,475 | 33億920万 | +4.7% | - | 3.26 |
10/23 | 174 | 179 | 173 | 177 | +1.98% | 100,461 | 33億2534万 | +5.84% | - | 3.27 |
10/22 | 172 | 173 | 172 | 173 | +1% | 29,369 | 32億6077万 | +4.41% | - | 3.21 |
10/21 | 172 | 172 | 171 | 172 | +0.5% | 38,693 | 32億2849万 | +4.01% | - | 3.18 |
10/18 | 168 | 172 | 168 | 171 | -0.5% | 63,283 | 32億1235万 | +4.12% | - | 3.16 |
10/17 | 171 | 172 | 170 | 172 | 0% | 42,072 | 32億2849万 | +5.28% | - | 3.18 |
10/16 | 170 | 172 | 167 | 172 | +1.01% | 92,886 | 32億2849万 | +5.93% | - | 3.18 |
10/15 | 172 | 172 | 168 | 170 | 0% | 36,944 | 31億9620万 | +5.52% | - | 3.15 |
10/11 | 170 | 171 | 169 | 170 | +1.02% | 34,147 | 31億9620万 | +6.18% | - | 3.15 |
10/10 | 170 | 170 | 168 | 168 | -0.51% | 37,644 | 31億6392万 | +5.77% | - | 3.11 |
10/09 | 169 | 170 | 166 | 169 | +2.6% | 54,543 | 31億8006万 | +6.98% | - | 3.13 |
10/08 | 157 | 165 | 155 | 165 | +3.78% | 56,058 | 30億9935万 | +4.27% | - | 3.05 |
10/07 | 166 | 169 | 154 | 159 | -6.57% | 132,277 | 29億8635万 | +1.11% | - | 2.94 |
10/04 | 171 | 172 | 168 | 170 | -1% | 47,900 | 31億9620万 | +8.91% | - | 3.15 |
10/03 | 171 | 172 | 170 | 172 | +0.5% | 33,681 | 32億2849万 | +10.72% | - | 3.18 |
10/02 | 171 | 172 | 170 | 171 | 0% | 28,320 | 32億1235万 | +10.88% | - | 3.16 |
10/01 | 172 | 172 | 170 | 171 | -0.5% | 46,268 | 32億1235万 | +10.88% | - | 3.16 |
09/30 | 172 | 173 | 170 | 172 | 0% | 64,915 | 32億2849万 | +12.16% | - | 3.18 |
09/27 | 172 | 173 | 170 | 172 | +0.5% | 62,118 | 32億2849万 | +12.16% | - | 3.18 |
09/26 | 164 | 175 | 164 | 171 | +3.11% | 115,728 | 32億1235万 | +11.6% | - | 3.16 |
09/25 | 174 | 174 | 162 | 166 | -3.98% | 151,507 | 31億1549万 | +8.95% | - | 3.07 |
09/24 | 166 | 175 | 161 | 172 | +7.49% | 380,982 | 32億4463万 | +13.47% | - | 3.19 |
09/20 | 151 | 160 | 151 | 160 | +6.25% | 144,281 | 30億1864万 | +5.56% | - | 2.97 |
09/19 | 149 | 151 | 149 | 151 | -0.56% | 111,533 | 28億4107万 | -1.3% | - | 2.8 |
09/18 | 153 | 153 | 150 | 152 | +2.31% | 91,254 | 28億5721万 | -0.74% | - | 2.81 |
09/17 | 148 | 150 | 148 | 148 | +1.17% | 82,047 | 27億9264万 | -3.61% | - | 2.75 |
09/13 | 148 | 148 | 147 | 147 | -0.58% | 19,812 | 27億6036万 | -5.34% | - | 2.72 |
09/12 | 148 | 148 | 147 | 148 | +0.58% | 39,625 | 27億7650万 | -5.4% | - | 2.73 |
09/11 | 148 | 148 | 147 | 147 | -0.58% | 47,200 | 27億6036万 | -6.54% | - | 2.72 |
09/10 | 147 | 148 | 146 | 148 | +1.18% | 49,415 | 27億7650万 | -7.18% | - | 2.73 |
09/09 | 148 | 149 | 146 | 146 | 0% | 82,630 | 27億4421万 | -8.83% | - | 2.7 |
09/06 | 150 | 151 | 146 | 146 | -2.3% | 96,498 | 27億4421万 | -9.96% | - | 2.7 |
09/05 | 148 | 150 | 148 | 149 | +1.75% | 80,532 | 28億878万 | -8.96% | - | 2.76 |
09/04 | 147 | 147 | 144 | 147 | 0% | 41,373 | 27億6036万 | -11.08% | - | 2.72 |
09/03 | 144 | 148 | 143 | 147 | +1.79% | 107,104 | 27億6036万 | -12.14% | - | 2.72 |
09/02 | 146 | 146 | 143 | 144 | -0.59% | 60,137 | 27億1193万 | -14.7% | - | 2.67 |
08/30 | 146 | 146 | 143 | 145 | 0% | 106,638 | 27億2807万 | -14.7% | - | 2.68 |
08/29 | 144 | 145 | 143 | 145 | +1.2% | 57,107 | 27億2807万 | -15.69% | - | 2.68 |
08/28 | 148 | 148 | 143 | 143 | -6.18% | 136,706 | 26億9579万 | -17.65% | - | 2.65 |
08/27 | 158 | 158 | 150 | 153 | -3.26% | 162,229 | 28億7335万 | -13.22% | - | 2.83 |
08/26 | 159 | 160 | 156 | 158 | 0% | 62,234 | 29億7021万 | -10.8% | - | 2.92 |
08/23 | 159 | 160 | 155 | 158 | -2.13% | 119,691 | 29億7021万 | -11.8% | - | 2.92 |
08/22 | 165 | 166 | 161 | 161 | -2.59% | 99,529 | 30億3478万 | -10.38% | - | 2.99 |
08/21 | 166 | 167 | 165 | 166 | 0% | 43,937 | 31億1549万 | -9.01% | - | 3.07 |
08/20 | 166 | 167 | 166 | 166 | -0.52% | 54,193 | 31億1549万 | -9.51% | - | 3.07 |
08/19 | 167 | 168 | 166 | 166 | -0.51% | 24,474 | 31億3163万 | -9.53% | - | 3.08 |
08/16 | 169 | 170 | 166 | 167 | -2.01% | 133,093 | 31億4778万 | -9.56% | - | 3.1 |
08/15 | 171 | 171 | 170 | 171 | 0% | 53,144 | 32億1235万 | -8.69% | - | 3.16 |
08/14 | 170 | 172 | 169 | 171 | -0.5% | 134,026 | 32億1235万 | -9.18% | - | 3.16 |
08/13 | 170 | 172 | 170 | 172 | +0.5% | 75,171 | 32億2849万 | -9.2% | - | 3.18 |
08/12 | 172 | 172 | 170 | 171 | -1.49% | 108,153 | 32億1235万 | -10.13% | - | 3.16 |
08/09 | 176 | 177 | 172 | 173 | -1.94% | 124,236 | 32億6077万 | -9.25% | - | 3.21 |
08/08 | 179 | 180 | 176 | 177 | -1.44% | 123,187 | 33億2534万 | -7.94% | - | 3.27 |
08/07 | 187 | 187 | 177 | 179 | -4.13% | 252,318 | 33億7377万 | -6.6% | - | 3.32 |
08/06 | 188 | 188 | 186 | 187 | -0.46% | 57,107 | 35億1905万 | -3.08% | - | 3.46 |