株価チャート
2013/01/04～2013/05/31
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 |
| 05/31 | 1,315 | 1,344 | 1,305 | 1,319 | +0.53% | 129,900 | 638億5377万 | -6.72% | 20.61 | 0.82 |
| 05/30 | 1,325 | 1,342 | 1,304 | 1,312 | -2.74% | 141,900 | 635億1490万 | -7.21% | 20.5 | 0.82 |
| 05/29 | 1,321 | 1,372 | 1,307 | 1,349 | +1.81% | 239,100 | 653億610万 | -4.39% | 21.08 | 0.84 |
| 05/28 | 1,308 | 1,354 | 1,307 | 1,325 | -0.3% | 316,200 | 641億4424万 | -5.83% | 20.71 | 0.83 |
| 05/27 | 1,380 | 1,388 | 1,320 | 1,329 | -5.68% | 316,900 | 643億3788万 | -5.34% | 20.77 | 0.83 |
| 05/24 | 1,375 | 1,443 | 1,360 | 1,409 | +2.7% | 349,200 | 682億1074万 | +0.57% | 22.02 | 0.88 |
| 05/23 | 1,463 | 1,464 | 1,372 | 1,372 | -6.22% | 379,200 | 664億1954万 | -1.58% | 21.44 | 0.86 |
| 05/22 | 1,480 | 1,481 | 1,460 | 1,463 | +0.21% | 117,300 | 708億2492万 | +5.25% | 22.86 | 0.91 |
| 05/21 | 1,515 | 1,516 | 1,450 | 1,460 | -3.44% | 454,900 | 706億7969万 | +5.72% | 22.81 | 0.91 |
| 05/20 | 1,600 | 1,610 | 1,507 | 1,512 | -1.18% | 606,500 | 731億9705万 | +10.04% | 23.63 | 0.94 |
| 05/17 | 1,469 | 1,555 | 1,454 | 1,530 | +6.1% | 643,400 | 740億6844万 | +12.17% | 23.91 | 0.95 |
| 05/16 | 1,464 | 1,464 | 1,415 | 1,442 | -1.3% | 152,800 | 698億830万 | +6.66% | 22.53 | 0.9 |
| 05/15 | 1,460 | 1,472 | 1,449 | 1,461 | +0.34% | 148,900 | 707億2810万 | +8.62% | 22.83 | 0.91 |
| 05/14 | 1,454 | 1,458 | 1,450 | 1,456 | +0.14% | 90,800 | 704億8605万 | +8.98% | 22.75 | 0.91 |
| 05/13 | 1,460 | 1,465 | 1,450 | 1,454 | -0.27% | 129,900 | 703億8923万 | +9.57% | 22.72 | 0.91 |
| 05/10 | 1,468 | 1,474 | 1,450 | 1,458 | +0.48% | 100,400 | 705億8287万 | +10.71% | 22.78 | 0.91 |
| 05/09 | 1,467 | 1,469 | 1,450 | 1,451 | -0.75% | 84,400 | 702億4399万 | +11.02% | 22.67 | 0.91 |
| 05/08 | 1,463 | 1,473 | 1,455 | 1,462 | -0.48% | 156,200 | 707億7651万 | +12.72% | 22.85 | 0.91 |
| 05/07 | 1,460 | 1,473 | 1,460 | 1,469 | +1.8% | 186,000 | 711億1539万 | +14.14% | 22.96 | 0.92 |
| 05/02 | 1,469 | 1,483 | 1,435 | 1,443 | -3.74% | 298,000 | 698億5671万 | +12.91% | 22.55 | 0.9 |
| 05/01 | 1,350 | 1,501 | 1,345 | 1,499 | +12.45% | 732,800 | 725億6771万 | +18.03% | 23.42 | 0.94 |
| 04/30 | 1,328 | 1,350 | 1,328 | 1,333 | +0.3% | 93,800 | 645億3152万 | +5.79% | 20.83 | 0.83 |
| 04/26 | 1,358 | 1,358 | 1,328 | 1,329 | -1.77% | 158,700 | 643億3788万 | +5.73% | 20.77 | 0.83 |
| 04/25 | 1,365 | 1,369 | 1,341 | 1,353 | -0.51% | 184,200 | 654億9974万 | +7.89% | 21.14 | 0.84 |
| 04/24 | 1,317 | 1,361 | 1,317 | 1,360 | +4.06% | 319,900 | 658億3862万 | +8.8% | 21.25 | 0.85 |
| 04/23 | 1,262 | 1,314 | 1,257 | 1,307 | +4.06% | 298,800 | 632億7285万 | +4.9% | 20.42 | 0.82 |
| 04/22 | 1,253 | 1,260 | 1,250 | 1,256 | +1.29% | 83,100 | 608億390万 | +1.05% | 19.63 | 0.78 |
| 04/19 | 1,254 | 1,254 | 1,240 | 1,240 | -1.12% | 114,600 | 600億2933万 | -0.32% | 19.38 | 0.77 |
| 04/18 | 1,256 | 1,258 | 1,242 | 1,254 | +0.32% | 100,600 | 607億708万 | +0.8% | 19.6 | 0.78 |
| 04/17 | 1,254 | 1,257 | 1,247 | 1,250 | +0.56% | 66,500 | 605億1343万 | +0.56% | 19.53 | 0.78 |
| 04/16 | 1,244 | 1,257 | 1,236 | 1,243 | -0.96% | 121,400 | 601億7456万 | +0.08% | 19.42 | 0.78 |
| 04/15 | 1,252 | 1,261 | 1,249 | 1,255 | +0.48% | 84,600 | 607億5549万 | +1.13% | 19.61 | 0.78 |
| 04/12 | 1,275 | 1,275 | 1,245 | 1,249 | -1.96% | 179,000 | 604億6502万 | +0.73% | 19.52 | 0.78 |
| 04/11 | 1,270 | 1,276 | 1,258 | 1,274 | +0.63% | 129,400 | 616億7529万 | +2.82% | 19.91 | 0.8 |
| 04/10 | 1,247 | 1,266 | 1,246 | 1,266 | +1.52% | 132,500 | 612億8800万 | +2.34% | 19.78 | 0.79 |
| 04/09 | 1,258 | 1,262 | 1,242 | 1,247 | -0.8% | 104,700 | 603億6820万 | +0.97% | 19.49 | 0.78 |
| 04/08 | 1,247 | 1,266 | 1,235 | 1,257 | +1.53% | 98,700 | 608億5231万 | +1.86% | 19.64 | 0.78 |
| 04/05 | 1,234 | 1,257 | 1,233 | 1,238 | +0.41% | 144,800 | 599億3250万 | +0.41% | 19.35 | 0.77 |
| 04/04 | 1,208 | 1,234 | 1,194 | 1,233 | +1.99% | 53,700 | 596億9045万 | 0% | 19.27 | 0.77 |
| 04/03 | 1,190 | 1,209 | 1,189 | 1,209 | +1.51% | 51,000 | 585億2859万 | -1.95% | 18.89 | 0.75 |
| 04/02 | 1,205 | 1,206 | 1,188 | 1,191 | -1.16% | 105,500 | 576億5720万 | -3.41% | 18.61 | 0.74 |
| 04/01 | 1,230 | 1,232 | 1,202 | 1,205 | -1.79% | 72,000 | 583億3495万 | -2.35% | 18.83 | 0.75 |
| 03/29 | 1,241 | 1,241 | 1,227 | 1,227 | -1.05% | 52,300 | 593億9999万 | -0.32% | 19.17 | 0.77 |
| 03/28 | 1,247 | 1,249 | 1,234 | 1,240 | -0.48% | 42,400 | 600億2933万 | +0.98% | 19.38 | 0.77 |
| 03/27 | 1,239 | 1,249 | 1,224 | 1,246 | -0.16% | 60,100 | 603億1979万 | +1.71% | 19.47 | 0.78 |
| 03/26 | 1,245 | 1,250 | 1,187 | 1,248 | +0.08% | 114,300 | 604億1661万 | +2.21% | 19.5 | 0.78 |
| 03/25 | 1,260 | 1,263 | 1,246 | 1,247 | +0.16% | 89,700 | 603億6820万 | +2.63% | 19.49 | 0.78 |
| 03/22 | 1,264 | 1,265 | 1,245 | 1,245 | -1.5% | 64,000 | 602億7138万 | +2.98% | 19.45 | 0.78 |
| 03/21 | 1,252 | 1,280 | 1,252 | 1,264 | +1.28% | 107,600 | 611億9118万 | +5.16% | 19.75 | 0.79 |
| 03/19 | 1,250 | 1,256 | 1,242 | 1,248 | -0.4% | 46,600 | 604億1661万 | +4.35% | 19.5 | 0.78 |
| 03/18 | 1,260 | 1,263 | 1,250 | 1,253 | -0.56% | 58,400 | 606億5866万 | +5.29% | 19.58 | 0.78 |
| 03/15 | 1,250 | 1,264 | 1,248 | 1,260 | +1.12% | 101,300 | 609億9754万 | +6.42% | 19.69 | 0.79 |
| 03/14 | 1,245 | 1,248 | 1,233 | 1,246 | +1.05% | 68,500 | 603億1979万 | +5.77% | 19.47 | 0.78 |
| 03/13 | 1,215 | 1,245 | 1,212 | 1,233 | +1.15% | 82,400 | 596億9045万 | +5.12% | 19.27 | 0.77 |
| 03/12 | 1,228 | 1,229 | 1,219 | 1,219 | -0.65% | 51,300 | 590億1270万 | +4.46% | 19.05 | 0.76 |
| 03/11 | 1,221 | 1,227 | 1,213 | 1,227 | +0.33% | 74,700 | 593億9999万 | +5.59% | 19.17 | 0.77 |
| 03/08 | 1,195 | 1,223 | 1,195 | 1,223 | -0.16% | 139,500 | 592億634万 | +5.7% | 19.11 | 0.76 |
| 03/07 | 1,218 | 1,228 | 1,217 | 1,225 | +0.66% | 61,600 | 593億316万 | +6.34% | 19.14 | 0.76 |
| 03/06 | 1,227 | 1,234 | 1,200 | 1,217 | -0.81% | 96,400 | 589億1588万 | +6.1% | 19.02 | 0.76 |
| 03/05 | 1,225 | 1,234 | 1,225 | 1,227 | 0% | 57,600 | 593億9999万 | +7.44% | 19.17 | 0.77 |
| 03/04 | 1,235 | 1,235 | 1,225 | 1,227 | -0.41% | 86,900 | 593億9999万 | +7.92% | 19.17 | 0.77 |
| 03/01 | 1,226 | 1,232 | 1,221 | 1,232 | +0.49% | 50,600 | 596億4204万 | +8.93% | 19.25 | 0.77 |
| 02/28 | 1,234 | 1,248 | 1,220 | 1,226 | -0.97% | 117,000 | 593億5157万 | +8.88% | 19.16 | 0.77 |
| 02/27 | 1,248 | 1,275 | 1,228 | 1,238 | +1.23% | 206,200 | 599億3250万 | +10.54% | 19.35 | 0.77 |
| 02/26 | 1,179 | 1,229 | 1,171 | 1,223 | +2.51% | 171,600 | 592億634万 | +9.78% | 19.11 | 0.76 |
| 02/25 | 1,163 | 1,197 | 1,163 | 1,193 | +3.65% | 117,600 | 577億5402万 | +7.67% | 18.64 | 0.74 |
| 02/22 | 1,143 | 1,160 | 1,135 | 1,151 | -0.17% | 64,200 | 557億2077万 | +4.26% | 17.99 | 0.72 |
| 02/21 | 1,170 | 1,170 | 1,153 | 1,153 | -0.86% | 68,700 | 558億1759万 | +4.72% | 18.02 | 0.72 |
| 02/20 | 1,144 | 1,163 | 1,139 | 1,163 | +2.29% | 123,500 | 563億170万 | +5.92% | 18.17 | 0.73 |
| 02/19 | 1,135 | 1,149 | 1,130 | 1,137 | +3.65% | 131,600 | 550億4302万 | +3.74% | 17.77 | 0.71 |
| 02/18 | 1,092 | 1,097 | 1,090 | 1,097 | +0.92% | 43,100 | 531億659万 | +0.18% | 17.14 | 0.68 |
| 02/15 | 1,090 | 1,095 | 1,082 | 1,087 | -0.28% | 55,400 | 526億2248万 | -0.82% | 16.99 | 0.68 |
| 02/14 | 1,096 | 1,099 | 1,090 | 1,090 | -0.73% | 28,000 | 527億6771万 | -0.64% | 17.03 | 0.68 |
| 02/13 | 1,106 | 1,110 | 1,094 | 1,098 | -0.63% | 46,100 | 531億5500万 | +0.09% | 17.16 | 0.69 |
| 02/12 | 1,109 | 1,119 | 1,104 | 1,105 | +0.55% | 42,900 | 534億9387万 | +0.73% | 17.27 | 0.69 |
| 02/08 | 1,112 | 1,113 | 1,099 | 1,099 | -1.08% | 47,800 | 532億341万 | +0.18% | 17.17 | 0.69 |
| 02/07 | 1,119 | 1,120 | 1,108 | 1,111 | -0.71% | 46,200 | 537億8434万 | +1.28% | 17.36 | 0.69 |
| 02/06 | 1,110 | 1,121 | 1,105 | 1,119 | +2.01% | 80,500 | 541億7162万 | +2.1% | 17.49 | 0.7 |
| 02/05 | 1,097 | 1,111 | 1,096 | 1,097 | +0.09% | 53,300 | 531億659万 | +0.27% | 17.14 | 0.68 |
| 02/04 | 1,090 | 1,103 | 1,090 | 1,096 | -0.18% | 63,000 | 530億5818万 | +0.27% | 17.13 | 0.68 |
| 02/01 | 1,100 | 1,104 | 1,098 | 1,098 | -0.09% | 40,600 | 531億5500万 | +0.55% | 17.16 | 0.69 |
| 01/31 | 1,100 | 1,108 | 1,094 | 1,099 | 0% | 34,500 | 532億341万 | +0.73% | 17.17 | 0.69 |
| 01/30 | 1,098 | 1,103 | 1,094 | 1,099 | +0.46% | 30,800 | 532億341万 | +0.92% | 17.17 | 0.69 |
| 01/29 | 1,092 | 1,097 | 1,090 | 1,094 | +0.37% | 23,000 | 529億6136万 | +0.55% | 17.1 | 0.68 |
| 01/28 | 1,094 | 1,096 | 1,087 | 1,090 | -0.18% | 44,400 | 527億6771万 | +0.28% | 17.03 | 0.68 |
| 01/25 | 1,093 | 1,098 | 1,087 | 1,092 | +0.65% | 70,400 | 528億6453万 | +0.55% | 17.06 | 0.68 |
| 01/24 | 1,080 | 1,086 | 1,077 | 1,085 | +0.28% | 31,700 | 525億2566万 | +0.09% | 16.95 | 0.68 |
| 01/23 | 1,081 | 1,083 | 1,079 | 1,082 | -0.46% | 23,300 | 523億8043万 | -0.09% | 16.91 | 0.68 |
| 01/22 | 1,093 | 1,093 | 1,080 | 1,087 | 0% | 33,800 | 526億2248万 | +0.46% | 16.99 | 0.68 |
| 01/21 | 1,090 | 1,092 | 1,082 | 1,087 | -0.46% | 38,500 | 526億2248万 | +0.56% | 16.99 | 0.68 |
| 01/18 | 1,080 | 1,092 | 1,071 | 1,092 | +2.15% | 53,300 | 528億6453万 | +1.11% | 17.06 | 0.68 |
| 01/17 | 1,080 | 1,086 | 1,061 | 1,069 | -0.83% | 68,800 | 517億5109万 | -0.93% | 16.7 | 0.67 |
| 01/16 | 1,105 | 1,105 | 1,074 | 1,078 | -4.09% | 155,300 | 521億8678万 | -0.09% | 16.85 | 0.67 |
| 01/15 | 1,116 | 1,129 | 1,112 | 1,124 | +1.17% | 52,700 | 544億1368万 | +4.27% | 17.56 | 0.7 |
| 01/11 | 1,119 | 1,119 | 1,111 | 1,111 | 0% | 34,200 | 537億8434万 | +3.35% | 17.36 | 0.69 |
| 01/10 | 1,100 | 1,114 | 1,098 | 1,111 | +1% | 30,200 | 537億8434万 | +3.45% | 17.36 | 0.69 |
| 01/09 | 1,100 | 1,106 | 1,093 | 1,100 | -0.18% | 31,900 | 532億5182万 | +2.61% | 17.19 | 0.69 |
| 01/08 | 1,107 | 1,110 | 1,100 | 1,102 | -0.45% | 36,400 | 533億4864万 | +2.89% | 17.22 | 0.69 |
| 01/07 | 1,119 | 1,119 | 1,101 | 1,107 | +0.36% | 39,300 | 535億9070万 | +3.36% | 17.3 | 0.69 |
| 01/04 | 1,101 | 1,110 | 1,096 | 1,103 | +1.66% | 65,700 | 533億9705万 | +3.08% | 17.24 | 0.69 |
