株価チャート
2013/03/27～2013/09/17
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 |
| 09/17 | 1,101 | 1,119 | 1,101 | 1,102 | +0.64% | 136,900 | 331億2149万 | +3.96% | 19.29 | 2.17 |
| 09/13 | 1,075 | 1,098 | 1,073 | 1,095 | +1.86% | 121,700 | 329億1110万 | +3.3% | 19.17 | 2.16 |
| 09/12 | 1,089 | 1,089 | 1,064 | 1,075 | -0.37% | 86,500 | 323億998万 | +1.32% | 18.82 | 2.12 |
| 09/11 | 1,088 | 1,099 | 1,073 | 1,079 | +1.98% | 182,900 | 324億3020万 | +1.6% | 18.89 | 2.13 |
| 09/10 | 1,054 | 1,061 | 1,045 | 1,058 | +0.47% | 97,800 | 317億9903万 | -0.47% | 18.52 | 2.09 |
| 09/09 | 1,050 | 1,064 | 1,036 | 1,053 | +1.84% | 108,200 | 316億4875万 | -1.03% | 18.43 | 2.08 |
| 09/06 | 1,040 | 1,043 | 1,024 | 1,034 | -0.58% | 87,800 | 310億7769万 | -2.82% | 18.1 | 2.04 |
| 09/05 | 1,064 | 1,064 | 1,031 | 1,040 | -1.33% | 98,400 | 312億5803万 | -2.44% | 18.21 | 2.05 |
| 09/04 | 1,028 | 1,060 | 1,028 | 1,054 | +2.63% | 112,700 | 316億7881万 | -1.13% | 18.45 | 2.08 |
| 09/03 | 1,041 | 1,047 | 1,017 | 1,027 | +1.99% | 148,800 | 308億6730万 | -3.57% | 17.98 | 2.02 |
| 09/02 | 1,011 | 1,022 | 1,007 | 1,007 | -0.59% | 99,600 | 302億6619万 | -5.62% | 17.63 | 1.99 |
| 08/30 | 1,020 | 1,030 | 1,010 | 1,013 | +0.2% | 62,900 | 304億4652万 | -5.24% | 17.73 | 2 |
| 08/29 | 1,008 | 1,024 | 1,008 | 1,011 | +0.1% | 46,400 | 303億8641万 | -5.78% | 17.7 | 1.99 |
| 08/28 | 1,017 | 1,025 | 1,005 | 1,010 | -2.23% | 107,200 | 303億5635万 | -6.13% | 17.68 | 1.99 |
| 08/27 | 1,027 | 1,048 | 1,025 | 1,033 | -0.39% | 105,700 | 310億4764万 | -4.44% | 18.08 | 2.04 |
| 08/26 | 1,046 | 1,047 | 1,025 | 1,037 | -0.86% | 122,100 | 311億6786万 | -4.42% | 18.15 | 2.04 |
| 08/23 | 1,054 | 1,063 | 1,039 | 1,046 | -0.38% | 115,300 | 314億3836万 | -3.95% | 18.31 | 2.06 |
| 08/22 | 1,037 | 1,051 | 1,026 | 1,050 | +1.06% | 104,400 | 315億5859万 | -4.02% | 18.38 | 2.07 |
| 08/21 | 1,050 | 1,051 | 1,032 | 1,039 | -1.05% | 122,300 | 312億2797万 | -5.46% | 18.19 | 2.05 |
| 08/20 | 1,055 | 1,067 | 1,050 | 1,050 | -2.51% | 160,200 | 315億5859万 | -4.98% | 18.38 | 2.07 |
| 08/19 | 1,101 | 1,111 | 1,065 | 1,077 | -2.09% | 180,000 | 323億7009万 | -3.06% | 18.85 | 2.12 |
| 08/16 | 1,116 | 1,125 | 1,096 | 1,100 | -2.74% | 148,300 | 330億6138万 | -1.79% | 19.26 | 2.17 |
| 08/15 | 1,140 | 1,148 | 1,129 | 1,131 | -1.57% | 126,700 | 339億9310万 | +0.27% | 19.8 | 2.23 |
| 08/14 | 1,129 | 1,154 | 1,126 | 1,149 | +2.04% | 201,800 | 345億3411万 | +1.23% | 20.11 | 2.27 |
| 08/13 | 1,121 | 1,130 | 1,106 | 1,126 | +1.08% | 117,600 | 338億4283万 | -1.4% | 19.71 | 2.22 |
| 08/12 | 1,140 | 1,140 | 1,111 | 1,114 | -0.18% | 166,100 | 334億8216万 | -2.88% | 19.5 | 2.2 |
| 08/09 | 1,120 | 1,132 | 1,105 | 1,116 | +1.64% | 174,500 | 335億4227万 | -2.96% | 19.54 | 2.2 |
| 08/08 | 1,110 | 1,147 | 1,087 | 1,098 | +0.55% | 330,200 | 330億126万 | -4.77% | 19.22 | 2.16 |
| 08/07 | 1,098 | 1,144 | 1,073 | 1,092 | -0.46% | 369,500 | 328億2093万 | -5.54% | 19.12 | 2.15 |
| 08/06 | 1,051 | 1,105 | 1,051 | 1,097 | +4.58% | 204,300 | 329億7121万 | -5.35% | 19.2 | 2.16 |
| 08/05 | 1,070 | 1,070 | 1,046 | 1,049 | -2.33% | 205,300 | 315億2853万 | -9.8% | 18.36 | 2.07 |
| 08/02 | 1,061 | 1,135 | 1,061 | 1,074 | +2.87% | 162,400 | 322億7992万 | -8.05% | 18.8 | 2.12 |
| 08/01 | 1,037 | 1,060 | 1,030 | 1,044 | +1.16% | 122,600 | 313億7825万 | -10.85% | 18.28 | 2.06 |
| 07/31 | 1,092 | 1,092 | 1,030 | 1,032 | -5.41% | 161,100 | 310億1758万 | -12.24% | 18.06 | 2.03 |
| 07/30 | 1,051 | 1,099 | 1,046 | 1,091 | +4.8% | 148,100 | 327億9087万 | -7.54% | 19.1 | 2.15 |
| 07/29 | 1,100 | 1,102 | 1,022 | 1,041 | -6.3% | 224,500 | 312億8808万 | -11.55% | 18.22 | 2.05 |
| 07/26 | 1,125 | 1,134 | 1,100 | 1,111 | +0.54% | 165,600 | 333億9199万 | -5.53% | 19.45 | 2.19 |
| 07/25 | 1,122 | 1,123 | 1,100 | 1,105 | -1.87% | 192,100 | 332億1165万 | -5.88% | 19.34 | 2.18 |
| 07/24 | 1,135 | 1,141 | 1,123 | 1,126 | -0.79% | 102,700 | 338億4283万 | -3.92% | 19.71 | 2.22 |
| 07/23 | 1,139 | 1,144 | 1,131 | 1,135 | -0.7% | 116,100 | 341億1333万 | -2.99% | 19.87 | 2.24 |
| 07/22 | 1,168 | 1,174 | 1,142 | 1,143 | -2.14% | 141,700 | 343億5377万 | -1.97% | 20.01 | 2.25 |
| 07/19 | 1,171 | 1,178 | 1,160 | 1,168 | +0.09% | 154,600 | 351億517万 | +0.52% | 20.45 | 2.3 |
| 07/18 | 1,173 | 1,184 | 1,164 | 1,167 | -1.1% | 236,900 | 350億7511万 | +0.86% | 20.43 | 2.3 |
| 07/17 | 1,219 | 1,219 | 1,165 | 1,180 | -3.04% | 374,400 | 354億6584万 | +2.43% | 20.66 | 2.33 |
| 07/16 | 1,262 | 1,293 | 1,198 | 1,217 | -5.8% | 475,500 | 365億7790万 | +6.01% | 21.3 | 2.4 |
| 07/12 | 1,330 | 1,347 | 1,286 | 1,292 | -0.62% | 213,300 | 388億3209万 | +13.04% | 22.62 | 2.55 |
| 07/11 | 1,298 | 1,310 | 1,268 | 1,300 | -1.44% | 186,500 | 390億7254万 | +14.74% | 22.76 | 2.56 |
| 07/10 | 1,338 | 1,363 | 1,295 | 1,319 | -0.45% | 274,700 | 396億4360万 | +17.04% | 23.09 | 2.6 |
| 07/09 | 1,235 | 1,338 | 1,226 | 1,325 | +7.55% | 419,000 | 398億2393万 | +17.99% | 23.19 | 2.61 |
| 07/08 | 1,249 | 1,249 | 1,222 | 1,232 | +2.41% | 135,000 | 370億2874万 | +10.2% | 21.57 | 2.43 |
| 07/05 | 1,175 | 1,203 | 1,175 | 1,203 | +2.56% | 166,400 | 361億5712万 | +7.8% | 21.06 | 2.37 |
| 07/04 | 1,175 | 1,177 | 1,155 | 1,173 | -0.34% | 121,100 | 352億5545万 | +4.73% | 20.53 | 2.31 |
| 07/03 | 1,196 | 1,196 | 1,174 | 1,177 | -0.51% | 157,300 | 353億7567万 | +4.62% | 20.6 | 2.32 |
| 07/02 | 1,188 | 1,195 | 1,173 | 1,183 | -0.42% | 219,300 | 355億5601万 | +4.41% | 20.71 | 2.33 |
| 07/01 | 1,187 | 1,233 | 1,153 | 1,188 | +0.42% | 218,700 | 357億629万 | +4.12% | 20.8 | 2.34 |
| 06/28 | 1,165 | 1,195 | 1,142 | 1,183 | +4.23% | 284,100 | 355億5601万 | +2.96% | 20.71 | 2.33 |
| 06/27 | 1,165 | 1,180 | 1,114 | 1,135 | -2.66% | 262,300 | 341億1333万 | -2.16% | 19.87 | 2.24 |
| 06/26 | 1,193 | 1,199 | 1,114 | 1,166 | +2.37% | 587,500 | 350億4506万 | -0.68% | 20.41 | 2.3 |
| 06/25 | 1,050 | 1,280 | 1,040 | 1,139 | +13% | 1,265,000 | 342億3355万 | -4.21% | 19.94 | 2.25 |
| 06/24 | 1,046 | 1,048 | 1,005 | 1,008 | -2.61% | 103,400 | 302億9624万 | -16.35% | 17.64 | 1.99 |
| 06/21 | 1,025 | 1,037 | 1,010 | 1,035 | -1.15% | 111,300 | 311億775万 | -15.58% | 18.12 | 2.04 |
| 06/20 | 1,058 | 1,073 | 1,023 | 1,047 | -0.66% | 157,800 | 314億6842万 | -15.97% | 18.33 | 2.06 |
| 06/19 | 1,081 | 1,090 | 1,039 | 1,054 | -1.59% | 113,800 | 316億7881万 | -16.81% | 18.45 | 2.08 |
| 06/18 | 1,095 | 1,095 | 1,066 | 1,071 | +1.32% | 110,400 | 321億8976万 | -16.78% | 18.75 | 2.11 |
| 06/17 | 1,020 | 1,067 | 1,020 | 1,057 | +1.54% | 65,200 | 317億6898万 | -19.07% | 18.5 | 2.08 |
| 06/14 | 1,053 | 1,100 | 1,035 | 1,041 | +0.48% | 204,200 | 312億8808万 | -21.55% | 18.22 | 2.05 |
| 06/13 | 1,011 | 1,043 | 1,002 | 1,036 | -0.67% | 172,200 | 311億3780万 | -23.15% | 18.14 | 2.04 |
| 06/12 | 1,050 | 1,064 | 1,010 | 1,043 | -2.98% | 154,400 | 313億4819万 | -23.76% | 18.26 | 2.06 |
| 06/11 | 1,080 | 1,088 | 1,060 | 1,075 | -0.92% | 135,400 | 323億998万 | -22.61% | 18.82 | 2.12 |
| 06/10 | 1,100 | 1,123 | 1,076 | 1,085 | +4.03% | 192,500 | 326億1054万 | -22.94% | 18.99 | 2.14 |
| 06/07 | 1,051 | 1,075 | 991 | 1,043 | -9.62% | 295,100 | 313億4819万 | -26.86% | 18.26 | 2.06 |
| 06/06 | 1,150 | 1,185 | 1,100 | 1,154 | -5.72% | 211,100 | 346億8439万 | -20.14% | 20.2 | 2.27 |
| 06/05 | 1,203 | 1,251 | 1,203 | 1,224 | +3.2% | 169,700 | 367億8829万 | -16.05% | 21.43 | 2.41 |
| 06/04 | 1,180 | 1,196 | 1,100 | 1,186 | 0% | 287,700 | 356億4617万 | -19.21% | 20.76 | 2.34 |
| 06/03 | 1,250 | 1,268 | 1,181 | 1,186 | -8.7% | 255,100 | 356億4617万 | -19.86% | 20.76 | 2.34 |
| 05/31 | 1,320 | 1,328 | 1,295 | 1,299 | -0.92% | 132,800 | 390億4248万 | -12.99% | 14.74 | 2.74 |
| 05/30 | 1,350 | 1,359 | 1,307 | 1,311 | -4.59% | 134,400 | 394億315万 | -12.66% | 14.88 | 2.77 |
| 05/29 | 1,371 | 1,395 | 1,371 | 1,374 | -0.87% | 122,800 | 412億9666万 | -8.95% | 15.6 | 2.9 |
| 05/28 | 1,351 | 1,402 | 1,351 | 1,386 | -0.86% | 104,600 | 416億5733万 | -8.51% | 15.73 | 2.92 |
| 05/27 | 1,415 | 1,415 | 1,395 | 1,398 | -4.18% | 168,100 | 420億1800万 | -7.78% | 15.87 | 2.95 |
| 05/24 | 1,435 | 1,464 | 1,412 | 1,459 | -0.41% | 276,600 | 438億5141万 | -3.57% | 16.56 | 3.08 |
| 05/23 | 1,530 | 1,535 | 1,420 | 1,465 | -4.87% | 233,900 | 440億3174万 | -2.92% | 16.63 | 3.09 |
| 05/22 | 1,524 | 1,550 | 1,507 | 1,540 | +0.26% | 231,700 | 462億8593万 | +2.26% | 17.48 | 3.25 |
| 05/21 | 1,545 | 1,545 | 1,523 | 1,536 | -0.39% | 163,300 | 461億6570万 | +2.4% | 17.43 | 3.24 |
| 05/20 | 1,556 | 1,556 | 1,530 | 1,542 | -0.19% | 184,900 | 463億4604万 | +3.14% | 17.5 | 3.25 |
| 05/17 | 1,550 | 1,552 | 1,522 | 1,545 | -0.96% | 135,100 | 464億3621万 | +3.55% | 17.54 | 3.26 |
| 05/16 | 1,550 | 1,560 | 1,515 | 1,560 | +0.65% | 457,400 | 468億8704万 | +4.91% | 17.71 | 3.29 |
| 05/15 | 1,564 | 1,566 | 1,550 | 1,550 | -0.9% | 380,600 | 465億8649万 | +4.59% | 17.59 | 3.27 |
| 05/14 | 1,595 | 1,599 | 1,555 | 1,564 | -0.95% | 417,800 | 470億727万 | +5.96% | 17.75 | 3.3 |
| 05/13 | 1,560 | 1,580 | 1,550 | 1,579 | +1.87% | 537,100 | 474億5810万 | +7.41% | 17.92 | 3.33 |
| 05/10 | 1,550 | 1,555 | 1,540 | 1,550 | -0.13% | 403,000 | 465億8649万 | +5.95% | 17.59 | 3.27 |
| 05/09 | 1,560 | 1,560 | 1,541 | 1,552 | -0.32% | 353,600 | 466億4660万 | +6.52% | 17.62 | 3.28 |
| 05/08 | 1,575 | 1,577 | 1,550 | 1,557 | -0.06% | 425,500 | 467億9688万 | +7.23% | 17.67 | 3.29 |
| 05/07 | 1,558 | 1,570 | 1,540 | 1,558 | +1.83% | 751,000 | 468億2693万 | +7.3% | 17.68 | 3.29 |
| 05/02 | 1,530 | 1,535 | 1,515 | 1,530 | +0.72% | 443,900 | 459億8537万 | +5.52% | 17.37 | 3.23 |
| 05/01 | 1,500 | 1,519 | 1,495 | 1,519 | +2.29% | 651,900 | 438億2315万 | +4.47% | 16.55 | 3.08 |
| 04/30 | 1,486 | 1,493 | 1,472 | 1,485 | +1.16% | 364,200 | 428億4225万 | - | 16.18 | 3.01 |
| 04/26 | 1,498 | 1,504 | 1,468 | 1,468 | -1.41% | 979,400 | 423億5180万 | - | 15.99 | 2.97 |
| 04/25 | 1,470 | 1,500 | 1,462 | 1,489 | -0.67% | 462,000 | 429億5765万 | - | 16.22 | 3.02 |
| 04/24 | 1,516 | 1,516 | 1,460 | 1,499 | -0.46% | 432,700 | 432億4615万 | - | 16.33 | 3.04 |
| 04/23 | 1,507 | 1,520 | 1,501 | 1,506 | -0.99% | 437,400 | 434億4810万 | - | 16.41 | 3.05 |
| 04/22 | 1,550 | 1,554 | 1,500 | 1,521 | +0.46% | 1,042,700 | 438億8085万 | - | 16.57 | 3.08 |
| 04/19 | 1,450 | 1,514 | 1,445 | 1,514 | +7.99% | 1,882,900 | 436億7890万 | - | 16.5 | 3.07 |
| 04/18 | 1,335 | 1,420 | 1,321 | 1,402 | +4.63% | 917,200 | 404億4770万 | - | 15.27 | 2.84 |
| 04/17 | 1,367 | 1,380 | 1,336 | 1,340 | -1.33% | 526,300 | 386億5900万 | - | 14.6 | 2.71 |
| 04/16 | 1,360 | 1,379 | 1,355 | 1,358 | -1.52% | 277,200 | 391億7830万 | - | 14.8 | 2.75 |
| 04/15 | 1,390 | 1,390 | 1,365 | 1,379 | -1.22% | 368,300 | 397億8415万 | - | 15.02 | 2.79 |
| 04/12 | 1,410 | 1,419 | 1,394 | 1,396 | -1.62% | 308,700 | 402億7460万 | - | 15.21 | 2.83 |
| 04/11 | 1,421 | 1,450 | 1,410 | 1,419 | -2.14% | 556,100 | 409億3815万 | - | 15.46 | 2.87 |
| 04/10 | 1,447 | 1,455 | 1,419 | 1,450 | +0.62% | 428,500 | 418億3250万 | - | 15.8 | 2.94 |
| 04/09 | 1,490 | 1,492 | 1,400 | 1,441 | +0.42% | 1,038,000 | 415億7285万 | - | 15.7 | 2.92 |
| 04/08 | 1,430 | 1,435 | 1,394 | 1,435 | +3.24% | 796,500 | 413億9975万 | - | 15.63 | 2.91 |
| 04/05 | 1,450 | 1,468 | 1,360 | 1,390 | -1% | 974,100 | 401億150万 | - | 15.14 | 2.82 |
| 04/04 | 1,360 | 1,416 | 1,358 | 1,404 | -1.13% | 374,700 | 405億540万 | - | 15.3 | 2.84 |
| 04/03 | 1,477 | 1,500 | 1,400 | 1,420 | +1.72% | 652,300 | 409億6700万 | - | 15.47 | 2.88 |
| 04/02 | 1,346 | 1,440 | 1,320 | 1,396 | -2.79% | 899,900 | 402億7460万 | - | 15.21 | 2.83 |
| 04/01 | 1,570 | 1,577 | 1,425 | 1,436 | -6.57% | 1,082,200 | 414億2860万 | - | 15.65 | 2.91 |
| 03/29 | 1,486 | 1,570 | 1,460 | 1,537 | +1.12% | 2,149,800 | 443億4245万 | - | 16.75 | 3.11 |
| 03/28 | 1,669 | 1,685 | 1,486 | 1,520 | -6.75% | 3,617,100 | 438億5200万 | - | 16.56 | 3.08 |
| 03/27 | 1,700 | 1,870 | 1,600 | 1,630 | 0% | 15,908,900 | 470億2550万 | - | 17.76 | 3.3 |
