株価チャート
2013/01/29~2013/06/28
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 |
06/28 | 762 | 762 | 730 | 740 | -0.94% | 2,800 | 41億5695万 | -11.16% | 15.99 | 0.66 |
06/27 | 745 | 759 | 745 | 747 | -0.66% | 1,900 | 41億9627万 | -10.97% | 16.14 | 0.67 |
06/26 | 758 | 775 | 752 | 752 | -9.4% | 7,200 | 42億2436万 | -10.9% | 16.25 | 0.67 |
06/25 | 860 | 860 | 830 | 830 | -4.05% | 3,100 | 46億6252万 | -2.35% | 17.93 | 0.74 |
06/24 | 850 | 865 | 804 | 865 | +4.85% | 3,700 | 48億5913万 | +1.65% | 18.69 | 0.77 |
06/21 | 806 | 837 | 806 | 825 | +2.36% | 1,200 | 46億3443万 | -3.17% | 17.82 | 0.74 |
06/20 | 839 | 839 | 806 | 806 | -4.62% | 1,400 | 45億2770万 | -5.62% | 17.41 | 0.72 |
06/19 | 850 | 875 | 845 | 845 | -0.59% | 1,400 | 47億4678万 | -1.29% | 18.26 | 0.76 |
06/18 | 860 | 860 | 850 | 850 | -1.05% | 1,000 | 47億7487万 | -0.93% | 18.36 | 0.76 |
06/17 | 834 | 859 | 833 | 859 | +5.66% | 2,100 | 48億2543万 | +0.12% | 18.56 | 0.77 |
06/14 | 811 | 842 | 811 | 813 | +0.99% | 1,300 | 45億6702万 | -5.24% | 17.57 | 0.73 |
06/13 | 808 | 808 | 778 | 805 | -0.37% | 2,200 | 45億2208万 | -6.4% | 17.39 | 0.72 |
06/12 | 808 | 808 | 808 | 808 | -0.25% | 100 | 45億3894万 | -6.37% | 17.46 | 0.72 |
06/11 | 802 | 810 | 802 | 810 | +0.62% | 2,800 | 45億5017万 | -6.47% | 17.5 | 0.72 |
06/10 | 790 | 805 | 790 | 805 | +5.78% | 600 | 45億2208万 | -7.26% | 17.39 | 0.72 |
06/07 | 841 | 841 | 750 | 761 | -10.47% | 2,400 | 42億7491万 | -12.53% | 16.44 | 0.68 |
06/06 | 851 | 869 | 850 | 850 | -3.63% | 3,200 | 47億7487万 | -2.75% | 18.36 | 0.76 |
06/05 | 882 | 882 | 882 | 882 | -0.34% | 500 | 49億5463万 | +0.68% | 19.06 | 0.79 |
06/04 | 881 | 885 | 865 | 885 | +0.45% | 2,600 | 49億7148万 | +1.03% | 19.12 | 0.79 |
06/03 | 881 | 881 | 881 | 881 | -0.11% | 600 | 49億4901万 | +0.8% | 19.03 | 0.79 |
05/31 | 891 | 891 | 882 | 882 | -1.01% | 600 | 49億5463万 | +1.15% | 19.06 | 0.79 |
05/30 | 891 | 891 | 891 | 891 | +0.91% | 1,500 | 50億519万 | +2.41% | 19.25 | 0.8 |
05/29 | 884 | 884 | 874 | 883 | +0.91% | 1,000 | 49億6025万 | +1.73% | 19.08 | 0.79 |
05/28 | 875 | 875 | 875 | 875 | -0.23% | 100 | 49億1531万 | +1.16% | 18.91 | 0.78 |
05/27 | 877 | 877 | 877 | 877 | 0% | 200 | 49億2654万 | +1.74% | 18.95 | 0.78 |
05/24 | 889 | 893 | 877 | 877 | -0.79% | 1,600 | 49億2654万 | +2.1% | 18.95 | 0.78 |
05/23 | 894 | 894 | 884 | 884 | -1.01% | 900 | 49億6587万 | +3.27% | 19.1 | 0.79 |
05/22 | 893 | 893 | 893 | 893 | +2.06% | 1,500 | 50億1642万 | +4.69% | 19.29 | 0.8 |
05/21 | 880 | 885 | 870 | 875 | 0% | 1,500 | 49億1531万 | +2.94% | 18.91 | 0.78 |
05/20 | 880 | 880 | 875 | 875 | +0.69% | 2,600 | 49億1531万 | +3.31% | 18.91 | 0.78 |
05/17 | 871 | 872 | 869 | 869 | -0.34% | 500 | 48億8160万 | +2.84% | 18.78 | 0.78 |
05/16 | 879 | 879 | 871 | 872 | -0.8% | 1,300 | 48億9846万 | +3.56% | 18.84 | 0.78 |
05/15 | 878 | 879 | 875 | 879 | +1.62% | 1,600 | 49億3778万 | +4.77% | 18.99 | 0.79 |
05/14 | 870 | 870 | 865 | 865 | +0.12% | 500 | 48億5913万 | +3.47% | 18.69 | 0.77 |
05/13 | 863 | 864 | 863 | 864 | +0.47% | 900 | 48億5352万 | +3.6% | 18.67 | 0.77 |
05/10 | 880 | 880 | 860 | 860 | -1.71% | 1,800 | 48億3105万 | +3.49% | 18.58 | 0.77 |
05/09 | 875 | 880 | 875 | 875 | -0.57% | 2,100 | 49億1531万 | +5.55% | 18.91 | 0.78 |
05/08 | 870 | 880 | 870 | 880 | +3.41% | 12,500 | 49億4340万 | +6.41% | 19.01 | 0.79 |
05/07 | 860 | 860 | 848 | 851 | -2.07% | 2,100 | 47億8049万 | +3.28% | 18.39 | 0.76 |
05/02 | 857 | 869 | 857 | 869 | +0.46% | 1,500 | 48億8160万 | +5.72% | 18.78 | 0.78 |
05/01 | 900 | 900 | 865 | 865 | -2.59% | 2,900 | 48億5913万 | +5.49% | 18.69 | 0.77 |
04/30 | 874 | 888 | 874 | 888 | +1.6% | 1,300 | 49億8834万 | +8.56% | 19.19 | 0.79 |
04/26 | 875 | 876 | 842 | 874 | +3.31% | 3,200 | 49億969万 | +7.24% | 18.88 | 0.78 |
04/25 | 840 | 876 | 831 | 846 | +0.71% | 2,000 | 47億5240万 | +4.19% | 18.28 | 0.76 |
04/24 | 840 | 840 | 829 | 840 | +1.45% | 4,000 | 47億1870万 | +3.58% | 18.15 | 0.75 |
04/23 | 824 | 828 | 824 | 828 | +0.49% | 1,700 | 46億5129万 | +2.35% | 17.89 | 0.74 |
04/22 | 819 | 826 | 819 | 824 | +0.61% | 1,700 | 46億2882万 | +1.98% | 17.8 | 0.74 |
04/19 | 801 | 819 | 801 | 819 | +2.38% | 900 | 46億73万 | +1.61% | 17.7 | 0.73 |
04/18 | 819 | 819 | 800 | 800 | -0.37% | 2,500 | 44億9400万 | -0.62% | 17.28 | 0.72 |
04/17 | 813 | 813 | 801 | 803 | -0.86% | 900 | 45億1085万 | -0.25% | 17.35 | 0.72 |
04/16 | 810 | 810 | 810 | 810 | 0% | 100 | 45億5017万 | +0.75% | 17.5 | 0.72 |
04/15 | 812 | 812 | 800 | 810 | 0% | 3,100 | 45億5017万 | +0.87% | 17.5 | 0.72 |
04/12 | 810 | 810 | 800 | 810 | 0% | 1,700 | 45億5017万 | +0.87% | 17.5 | 0.72 |
04/11 | 810 | 810 | 810 | 810 | +0.12% | 400 | 45億5017万 | +1.12% | 17.5 | 0.72 |
04/10 | 801 | 810 | 799 | 809 | +1% | 1,700 | 45億4455万 | +1.13% | 17.48 | 0.72 |
04/09 | 800 | 801 | 800 | 801 | 0% | 700 | 44億9961万 | +0.13% | 17.31 | 0.72 |
04/08 | 805 | 808 | 801 | 801 | -0.5% | 1,600 | 44億9961万 | +0.38% | 17.31 | 0.72 |
04/05 | 800 | 805 | 796 | 805 | +0.63% | 700 | 45億2208万 | +0.88% | 17.39 | 0.72 |
04/04 | 800 | 800 | 800 | 800 | 0% | 900 | 44億9400万 | +0.25% | 17.28 | 0.72 |
04/03 | 814 | 815 | 790 | 800 | -1.72% | 3,300 | 44億9400万 | +0.38% | 17.28 | 0.72 |
04/02 | 815 | 815 | 814 | 814 | -0.12% | 700 | 45億7264万 | +2.13% | 17.59 | 0.73 |
04/01 | 814 | 815 | 814 | 815 | +0.12% | 1,100 | 45億7826万 | +2.52% | 17.61 | 0.73 |
03/29 | 814 | 814 | 814 | 814 | +1.37% | 100 | 45億7264万 | +2.65% | 17.59 | 0.73 |
03/28 | 815 | 815 | 803 | 803 | 0% | 1,200 | 45億1085万 | +1.65% | 17.35 | 0.72 |
03/27 | 819 | 819 | 803 | 803 | -1.95% | 600 | 45億1085万 | +1.9% | 17.35 | 0.72 |
03/26 | 820 | 820 | 819 | 819 | -0.12% | 700 | 46億73万 | +4.2% | 17.7 | 0.73 |
03/25 | 815 | 820 | 810 | 820 | +2.24% | 1,900 | 46億635万 | +4.73% | 17.72 | 0.73 |
03/22 | 800 | 802 | 800 | 802 | -0.12% | 1,200 | 45億523万 | +2.82% | 17.33 | 0.72 |
03/21 | 795 | 803 | 795 | 803 | +1.01% | 1,300 | 45億1085万 | +3.21% | 17.35 | 0.72 |
03/19 | 800 | 800 | 792 | 795 | -0.63% | 1,500 | 44億6591万 | +2.45% | 17.18 | 0.71 |
03/18 | 797 | 800 | 796 | 800 | +1.65% | 900 | 44億9400万 | +3.36% | 17.28 | 0.72 |
03/15 | 799 | 799 | 787 | 787 | 0% | 600 | 44億2097万 | +1.81% | 17 | 0.7 |
03/14 | 800 | 800 | 787 | 787 | -1.38% | 1,400 | 44億2097万 | +2.08% | 17 | 0.7 |
03/13 | 798 | 798 | 798 | 798 | +2.18% | 100 | 44億8276万 | +3.77% | 17.24 | 0.71 |
03/12 | 781 | 781 | 781 | 781 | -1.39% | 500 | 43億8726万 | +1.83% | 16.87 | 0.7 |
03/11 | 792 | 792 | 792 | 792 | -0.38% | 400 | 44億4906万 | +3.53% | 17.11 | 0.71 |
03/08 | 796 | 796 | 795 | 795 | +3.25% | 1,000 | 44億6591万 | +4.33% | 17.18 | 0.71 |
03/07 | 800 | 800 | 770 | 770 | -3.27% | 1,300 | 43億2547万 | +1.32% | 16.64 | 0.69 |
03/06 | 772 | 796 | 772 | 796 | +0.89% | 600 | 44億7153万 | +4.87% | 17.2 | 0.71 |
03/05 | 789 | 789 | 789 | 789 | +2.87% | 300 | 44億3220万 | +4.09% | 17.05 | 0.71 |
03/04 | 797 | 797 | 767 | 767 | -3.76% | 1,200 | 43億862万 | +1.59% | 16.57 | 0.69 |
03/01 | 797 | 797 | 797 | 797 | +0.76% | 100 | 44億7714万 | +5.56% | 17.22 | 0.71 |
02/28 | 793 | 793 | 791 | 791 | -0.88% | 300 | 44億4344万 | +5.19% | 17.09 | 0.71 |
02/27 | 800 | 800 | 798 | 798 | +1.01% | 200 | 44億8276万 | +6.4% | 17.24 | 0.71 |
02/26 | 777 | 790 | 772 | 790 | +2.33% | 1,000 | 44億3782万 | +5.47% | 17.07 | 0.71 |
02/25 | 750 | 772 | 750 | 772 | +2.93% | 700 | 43億3671万 | +3.49% | 16.68 | 0.69 |
02/22 | 750 | 750 | 750 | 750 | 0% | 900 | 42億1312万 | +0.81% | 16.2 | 0.67 |
02/21 | 750 | 750 | 750 | 750 | 0% | 900 | 42億1312万 | +0.94% | 16.2 | 0.67 |
02/20 | 750 | 750 | 750 | 750 | +0.94% | 500 | 42億1312万 | +0.94% | 16.2 | 0.67 |
02/15 | 750 | 750 | 743 | 743 | -0.93% | 1,100 | 41億7380万 | +0.13% | 16.05 | 0.66 |
02/14 | 750 | 750 | 750 | 750 | 0% | 200 | 42億1312万 | +1.08% | 16.2 | 0.67 |
02/13 | 750 | 750 | 750 | 750 | 0% | 400 | 42億1312万 | +1.35% | 16.2 | 0.67 |
02/12 | 749 | 750 | 749 | 750 | +0.4% | 700 | 42億1312万 | +1.49% | 16.2 | 0.67 |
02/08 | 746 | 747 | 746 | 747 | -1.97% | 600 | 41億9627万 | +1.36% | 16.14 | 0.67 |
02/06 | 762 | 762 | 762 | 762 | +0.4% | 100 | 42億8053万 | +3.53% | 16.46 | 0.68 |
02/05 | 750 | 759 | 750 | 759 | +2.43% | 1,100 | 42億6368万 | +3.41% | 16.4 | 0.68 |
02/04 | 753 | 754 | 741 | 741 | +0.54% | 1,700 | 41億6256万 | +1.37% | 16.01 | 0.66 |
01/31 | 736 | 737 | 736 | 737 | +0.14% | 800 | 41億4009万 | +0.96% | 15.92 | 0.66 |
01/30 | 736 | 736 | 736 | 736 | 0% | 500 | 41億3448万 | +0.96% | 15.9 | 0.66 |
01/29 | 740 | 740 | 736 | 736 | +0.27% | 700 | 41億3448万 | +1.1% | 15.9 | 0.66 |