株価チャート
2013/07/22~2013/12/12
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 |
12/12 | 763 | 768 | 761 | 765 | +0.53% | 14,500 | 278億7363万 | -0.26% | 8.97 | 0.84 |
12/11 | 756 | 767 | 754 | 761 | +1.06% | 17,200 | 277億2789万 | -0.52% | 8.92 | 0.84 |
12/10 | 762 | 762 | 750 | 753 | -1.05% | 25,900 | 274億3640万 | -1.44% | 8.83 | 0.83 |
12/09 | 760 | 770 | 757 | 761 | 0% | 19,400 | 277億2789万 | -0.26% | 8.92 | 0.84 |
12/06 | 762 | 773 | 751 | 761 | -0.91% | 32,600 | 277億2789万 | -0.13% | 8.92 | 0.84 |
12/05 | 780 | 783 | 757 | 768 | -2.17% | 26,300 | 279億8294万 | +0.79% | 9 | 0.85 |
12/04 | 796 | 796 | 785 | 785 | -1.26% | 23,600 | 286億235万 | +3.15% | 9.2 | 0.86 |
12/03 | 815 | 819 | 789 | 795 | -2.33% | 49,600 | 289億6671万 | +4.61% | 9.32 | 0.88 |
12/02 | 803 | 815 | 796 | 814 | +1.62% | 41,200 | 296億5900万 | +7.39% | 9.54 | 0.9 |
11/29 | 777 | 810 | 777 | 801 | +3.09% | 102,000 | 291億8533万 | +6.23% | 9.39 | 0.88 |
11/28 | 777 | 787 | 774 | 777 | +1.17% | 12,600 | 283億1086万 | +3.46% | 9.11 | 0.86 |
11/27 | 792 | 792 | 766 | 768 | -3.4% | 28,600 | 279億8294万 | +2.54% | 9 | 0.85 |
11/26 | 784 | 797 | 783 | 795 | +1.66% | 55,200 | 289億6671万 | +6.57% | 9.32 | 0.88 |
11/25 | 775 | 790 | 775 | 782 | +1.56% | 57,700 | 284億9304万 | +5.39% | 9.17 | 0.86 |
11/22 | 777 | 788 | 752 | 770 | -0.65% | 105,400 | 280億5581万 | +4.19% | 9.03 | 0.85 |
11/21 | 765 | 777 | 757 | 775 | +1.97% | 39,300 | 282億3799万 | +5.3% | 9.09 | 0.85 |
11/20 | 760 | 760 | 751 | 760 | -0.39% | 19,200 | 276億9145万 | +3.68% | 8.91 | 0.84 |
11/19 | 755 | 768 | 742 | 763 | +0.26% | 35,600 | 278億76万 | +4.52% | 8.95 | 0.84 |
11/18 | 770 | 770 | 753 | 761 | -0.65% | 48,800 | 277億2789万 | +4.68% | 8.92 | 0.84 |
11/15 | 752 | 768 | 752 | 766 | +2.96% | 94,700 | 279億1007万 | +5.66% | 8.98 | 0.84 |
11/14 | 745 | 748 | 740 | 744 | +0.54% | 14,400 | 271億847万 | +3.19% | 8.72 | 0.82 |
11/13 | 739 | 741 | 734 | 740 | +0.14% | 11,500 | 269億6273万 | +3.06% | 8.68 | 0.81 |
11/12 | 739 | 742 | 733 | 739 | +1.37% | 17,100 | 269億2629万 | +3.21% | 8.66 | 0.81 |
11/11 | 744 | 744 | 726 | 729 | -0.14% | 22,000 | 265億6193万 | +2.1% | 8.55 | 0.8 |
11/08 | 727 | 731 | 721 | 730 | +0.41% | 21,200 | 265億9837万 | +2.38% | 8.56 | 0.8 |
11/07 | 723 | 735 | 723 | 727 | +0.28% | 13,700 | 264億8906万 | +2.11% | 8.52 | 0.8 |
11/06 | 720 | 731 | 710 | 725 | -0.82% | 30,400 | 264億1619万 | +1.97% | 8.5 | 0.8 |
11/05 | 747 | 747 | 730 | 731 | -1.88% | 18,900 | 266億3480万 | +2.81% | 8.57 | 0.81 |
11/01 | 758 | 762 | 732 | 745 | -1.72% | 93,500 | 271億4491万 | +4.78% | 8.73 | 0.82 |
10/31 | 760 | 760 | 735 | 758 | +0.66% | 83,500 | 276億1858万 | +6.61% | 8.89 | 0.83 |
10/30 | 752 | 758 | 749 | 753 | +0.4% | 103,600 | 274億3640万 | +6.21% | 8.83 | 0.83 |
10/29 | 740 | 756 | 737 | 750 | +1.08% | 118,600 | 273億2709万 | +5.93% | 8.79 | 0.83 |
10/28 | 730 | 744 | 721 | 742 | +3.34% | 67,500 | 270億3560万 | +4.8% | 8.7 | 0.82 |
10/25 | 718 | 732 | 716 | 718 | -1.1% | 31,800 | 261億6113万 | +1.41% | 8.42 | 0.79 |
10/24 | 715 | 726 | 715 | 726 | +1.4% | 24,400 | 264億5262万 | +2.4% | 8.51 | 0.8 |
10/23 | 716 | 723 | 715 | 716 | +0.56% | 24,700 | 260億8826万 | +0.99% | 8.39 | 0.79 |
10/22 | 705 | 713 | 700 | 712 | +1.71% | 29,400 | 259億4252万 | +0.28% | 8.35 | 0.78 |
10/21 | 700 | 700 | 696 | 700 | +0.57% | 10,700 | 255億528万 | -1.41% | 8.21 | 0.77 |
10/18 | 695 | 702 | 695 | 696 | +0.43% | 13,100 | 253億5954万 | -2.11% | 8.16 | 0.77 |
10/17 | 691 | 708 | 680 | 693 | +0.29% | 72,800 | 252億5023万 | -2.81% | 8.12 | 0.76 |
10/16 | 691 | 695 | 690 | 691 | 0% | 16,600 | 251億7736万 | -2.81% | 8.1 | 0.76 |
10/15 | 695 | 700 | 687 | 691 | -1.43% | 19,100 | 251億7736万 | -2.54% | 8.1 | 0.76 |
10/11 | 700 | 707 | 695 | 701 | 0% | 33,700 | 255億4172万 | -0.71% | 8.22 | 0.77 |
10/10 | 678 | 705 | 678 | 701 | +4.16% | 27,600 | 255億4172万 | -0.14% | 8.22 | 0.77 |
10/09 | 658 | 676 | 658 | 673 | +0.75% | 20,600 | 245億2151万 | -3.72% | 7.89 | 0.74 |
10/08 | 665 | 671 | 651 | 668 | -1.91% | 33,100 | 243億3933万 | -4.02% | 7.83 | 0.74 |
10/07 | 698 | 703 | 680 | 681 | -2.85% | 35,000 | 248億1300万 | -1.73% | 7.98 | 0.75 |
10/04 | 688 | 707 | 688 | 701 | +0.43% | 31,000 | 255億4172万 | +1.59% | 8.22 | 0.77 |
10/03 | 691 | 704 | 691 | 698 | -0.43% | 18,000 | 254億3241万 | +1.75% | 8.18 | 0.77 |
10/02 | 710 | 710 | 690 | 701 | -1.27% | 32,500 | 255億4172万 | +2.64% | 8.22 | 0.77 |
10/01 | 720 | 720 | 707 | 710 | -1.39% | 20,000 | 258億6964万 | +4.72% | 8.32 | 0.78 |
09/30 | 721 | 730 | 712 | 720 | -1.37% | 29,000 | 262億3401万 | +6.82% | 8.44 | 0.79 |
09/27 | 733 | 734 | 730 | 730 | -0.82% | 16,100 | 265億9837万 | +9.12% | 8.56 | 0.8 |
09/26 | 724 | 736 | 682 | 736 | +3.08% | 32,100 | 268億1698万 | +10.84% | 8.63 | 0.81 |
09/25 | 732 | 736 | 712 | 714 | -2.46% | 26,600 | 260億1539万 | +8.51% | 8.37 | 0.79 |
09/24 | 736 | 739 | 720 | 732 | -1.48% | 29,600 | 266億7124万 | +12.1% | 8.58 | 0.81 |
09/20 | 747 | 748 | 738 | 743 | -0.54% | 16,300 | 270億7204万 | +14.84% | 8.71 | 0.82 |
09/19 | 745 | 748 | 735 | 747 | +0.54% | 35,700 | 272億1778万 | +16.36% | 8.76 | 0.82 |
09/18 | 748 | 753 | 736 | 743 | +0.81% | 76,300 | 270億7204万 | +16.82% | 8.71 | 0.82 |
09/17 | 723 | 751 | 723 | 737 | +0.96% | 106,700 | 268億5342万 | +16.98% | 8.64 | 0.81 |
09/13 | 719 | 740 | 716 | 730 | +2.1% | 113,600 | 265億9837万 | +16.99% | 8.56 | 0.8 |
09/12 | 715 | 728 | 714 | 715 | -2.05% | 51,400 | 260億5182万 | +15.7% | 8.38 | 0.79 |
09/11 | 742 | 749 | 704 | 730 | 0% | 130,400 | 265億9837万 | +19.09% | 8.56 | 0.8 |
09/10 | 700 | 735 | 693 | 730 | +10.77% | 185,200 | 265億9837万 | +20.07% | 8.56 | 0.8 |
09/09 | 653 | 670 | 650 | 659 | +5.78% | 60,400 | 240億1140万 | +9.47% | 7.73 | 0.73 |
09/06 | 615 | 624 | 601 | 623 | +0.48% | 23,900 | 226億9970万 | +3.83% | 7.3 | 0.69 |
09/05 | 615 | 622 | 610 | 620 | +0.49% | 16,900 | 225億9039万 | +3.68% | 7.27 | 0.68 |
09/04 | 616 | 617 | 611 | 617 | +0.33% | 24,800 | 224億8108万 | +3.52% | 7.23 | 0.68 |
09/03 | 610 | 617 | 610 | 615 | +0.99% | 18,100 | 224億821万 | +3.54% | 7.21 | 0.68 |
09/02 | 605 | 609 | 598 | 609 | +2.18% | 14,800 | 221億8960万 | +2.7% | 7.14 | 0.67 |
08/30 | 599 | 605 | 595 | 596 | -0.17% | 13,900 | 217億1593万 | +0.68% | 6.99 | 0.66 |
08/29 | 593 | 599 | 591 | 597 | -0.83% | 12,200 | 217億5236万 | +0.67% | 7 | 0.66 |
08/28 | 608 | 609 | 595 | 602 | -1.31% | 22,500 | 219億3454万 | +1.35% | 7.06 | 0.66 |
08/27 | 604 | 610 | 601 | 610 | +2.35% | 18,200 | 222億2603万 | +2.52% | 7.15 | 0.67 |
08/26 | 599 | 605 | 596 | 596 | -0.67% | 9,700 | 217億1593万 | +0.17% | 6.99 | 0.66 |
08/23 | 600 | 603 | 595 | 600 | +0.67% | 24,000 | 218億6167万 | +0.67% | 7.03 | 0.66 |
08/22 | 598 | 598 | 592 | 596 | +0.17% | 16,200 | 217億1593万 | 0% | 6.99 | 0.66 |
08/21 | 595 | 597 | 590 | 595 | +0.85% | 15,000 | 216億7949万 | -0.34% | 6.98 | 0.66 |
08/20 | 601 | 601 | 590 | 590 | -1.01% | 20,600 | 214億9731万 | -1.34% | 6.92 | 0.65 |
08/19 | 600 | 604 | 593 | 596 | +1.02% | 10,300 | 217億1593万 | -0.67% | 6.99 | 0.66 |
08/16 | 602 | 603 | 590 | 590 | -1.83% | 9,300 | 214億9731万 | -1.83% | 6.92 | 0.65 |
08/15 | 609 | 610 | 595 | 601 | -0.99% | 17,000 | 218億9811万 | -0.33% | 7.05 | 0.66 |
08/14 | 600 | 607 | 596 | 607 | +1.51% | 12,700 | 221億1672万 | +0.5% | 7.12 | 0.67 |
08/13 | 580 | 600 | 580 | 598 | +3.1% | 19,100 | 217億8880万 | -0.99% | 7.01 | 0.66 |
08/12 | 588 | 588 | 580 | 580 | -1.19% | 8,500 | 211億3295万 | -4.13% | 6.8 | 0.64 |
08/09 | 591 | 591 | 581 | 587 | -0.51% | 19,100 | 213億8800万 | -3.29% | 6.88 | 0.65 |
08/08 | 580 | 593 | 580 | 590 | 0% | 19,600 | 214億9731万 | -3.12% | 6.92 | 0.65 |
08/07 | 593 | 595 | 589 | 590 | -1.01% | 15,500 | 214億9731万 | -3.28% | 6.92 | 0.65 |
08/06 | 596 | 597 | 590 | 596 | +0.51% | 16,800 | 217億1593万 | -2.45% | 6.99 | 0.66 |
08/05 | 589 | 596 | 589 | 593 | +0.85% | 17,300 | 216億662万 | -2.95% | 6.95 | 0.65 |
08/02 | 570 | 588 | 569 | 588 | +3.16% | 34,900 | 214億2444万 | -3.61% | 6.89 | 0.65 |
08/01 | 563 | 570 | 557 | 570 | +2.52% | 34,100 | 207億6859万 | -6.25% | 6.68 | 0.63 |
07/31 | 576 | 580 | 550 | 556 | -5.6% | 104,800 | 202億5848万 | -8.4% | 6.52 | 0.61 |
07/30 | 588 | 607 | 585 | 589 | -1.67% | 55,400 | 214億6087万 | -2.97% | 6.91 | 0.65 |
07/29 | 608 | 608 | 599 | 599 | -2.12% | 30,700 | 218億2523万 | -1.16% | 7.02 | 0.66 |
07/26 | 610 | 618 | 606 | 612 | -0.49% | 21,900 | 222億9890万 | +1.16% | 7.18 | 0.67 |
07/25 | 615 | 622 | 611 | 615 | -0.65% | 30,800 | 224億821万 | +1.99% | 7.21 | 0.68 |
07/24 | 616 | 623 | 614 | 619 | -0.48% | 18,000 | 225億5396万 | +2.82% | 7.26 | 0.68 |
07/23 | 619 | 622 | 614 | 622 | +1.14% | 16,300 | 226億6326万 | +3.84% | 7.29 | 0.69 |
07/22 | 616 | 621 | 608 | 615 | +0.82% | 29,700 | 224億821万 | +3.02% | 7.21 | 0.68 |