株価チャート
2013/04/09~2013/11/27
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 |
11/27 | 714 | 725 | 709 | 710 | -0.56% | 49,700 | 89億6020万 | -1.25% | 6.45 | 0.59 |
11/26 | 718 | 721 | 711 | 714 | -0.28% | 17,000 | 90億1068万 | -0.56% | 6.49 | 0.6 |
11/25 | 719 | 720 | 711 | 716 | +0.42% | 32,700 | 90億3592万 | -0.28% | 6.51 | 0.6 |
11/22 | 713 | 719 | 709 | 713 | -0.83% | 27,200 | 89億9806万 | -0.56% | 6.48 | 0.6 |
11/21 | 715 | 720 | 708 | 719 | 0% | 48,100 | 90億7378万 | +0.42% | 6.53 | 0.6 |
11/20 | 725 | 727 | 719 | 719 | -1.24% | 20,800 | 90億7378万 | +0.56% | 6.53 | 0.6 |
11/19 | 740 | 740 | 722 | 728 | -1.09% | 12,000 | 91億8736万 | +2.1% | 6.61 | 0.61 |
11/18 | 750 | 750 | 722 | 736 | -0.27% | 30,800 | 92億8832万 | +3.37% | 6.69 | 0.62 |
11/15 | 730 | 739 | 711 | 738 | +0.68% | 67,100 | 93億1356万 | +3.94% | 6.7 | 0.62 |
11/14 | 740 | 754 | 730 | 733 | -0.27% | 66,800 | 92億5046万 | +3.53% | 6.66 | 0.61 |
11/13 | 722 | 735 | 711 | 735 | +2.08% | 47,200 | 92億7570万 | +4.11% | 6.68 | 0.62 |
11/12 | 710 | 720 | 707 | 720 | +0.84% | 31,800 | 90億8640万 | +2.42% | 6.54 | 0.6 |
11/11 | 710 | 721 | 705 | 714 | +0.99% | 44,000 | 90億1068万 | +1.71% | 6.49 | 0.6 |
11/08 | 707 | 713 | 705 | 707 | +0.14% | 15,600 | 89億2234万 | +0.86% | 6.42 | 0.59 |
11/07 | 709 | 715 | 706 | 706 | -0.14% | 20,700 | 89億972万 | +0.71% | 6.41 | 0.59 |
11/06 | 707 | 718 | 706 | 707 | -1.67% | 23,500 | 89億2234万 | +0.86% | 6.42 | 0.59 |
11/05 | 708 | 720 | 706 | 719 | +0.98% | 43,800 | 90億7378万 | +2.57% | 6.53 | 0.6 |
11/01 | 717 | 721 | 705 | 712 | -0.42% | 31,500 | 89億8544万 | +1.57% | 6.47 | 0.6 |
10/31 | 713 | 719 | 711 | 715 | -0.28% | 16,800 | 90億2330万 | +2% | 6.5 | 0.6 |
10/30 | 730 | 730 | 714 | 717 | -2.05% | 46,300 | 90億4854万 | +2.14% | 6.51 | 0.6 |
10/29 | 717 | 732 | 712 | 732 | +2.38% | 32,100 | 92億3784万 | +4.13% | 6.65 | 0.61 |
10/28 | 720 | 726 | 714 | 715 | +0.28% | 23,100 | 90億2330万 | +1.71% | 6.5 | 0.6 |
10/25 | 736 | 738 | 710 | 713 | -1.66% | 50,200 | 89億9806万 | +1.28% | 6.48 | 0.6 |
10/24 | 708 | 725 | 708 | 725 | +2.55% | 38,300 | 91億4950万 | +2.84% | 6.59 | 0.61 |
10/23 | 703 | 720 | 703 | 707 | +0.86% | 64,800 | 89億2234万 | +0.28% | 6.42 | 0.59 |
10/22 | 705 | 710 | 698 | 701 | -0.14% | 40,000 | 88億4662万 | -0.57% | 6.37 | 0.59 |
10/21 | 701 | 715 | 701 | 702 | +1.01% | 20,800 | 88億5924万 | -0.43% | 6.38 | 0.59 |
10/18 | 692 | 700 | 680 | 695 | +1.31% | 21,100 | 87億7090万 | -1.42% | 6.31 | 0.58 |
10/17 | 690 | 696 | 686 | 686 | +0.15% | 15,600 | 86億5732万 | -2.83% | 6.23 | 0.57 |
10/16 | 681 | 699 | 681 | 685 | 0% | 13,500 | 86億4470万 | -2.97% | 6.22 | 0.57 |
10/15 | 701 | 704 | 681 | 685 | -2.14% | 28,300 | 86億4470万 | -3.11% | 6.22 | 0.57 |
10/11 | 700 | 710 | 695 | 700 | +1.6% | 18,700 | 88億3400万 | -0.99% | 6.36 | 0.59 |
10/10 | 685 | 697 | 685 | 689 | +0.58% | 26,100 | 86億9518万 | -2.55% | 6.26 | 0.58 |
10/09 | 681 | 691 | 680 | 685 | +0.59% | 19,600 | 86億4470万 | -3.25% | 6.22 | 0.57 |
10/08 | 660 | 684 | 656 | 681 | +3.03% | 25,200 | 85億9422万 | -3.81% | 6.19 | 0.57 |
10/07 | 693 | 696 | 655 | 661 | -4.2% | 50,700 | 83億4182万 | -6.51% | 6.01 | 0.55 |
10/04 | 685 | 697 | 683 | 690 | 0% | 11,300 | 87億780万 | -2.54% | 6.27 | 0.58 |
10/03 | 700 | 709 | 685 | 690 | -1.57% | 28,800 | 87億780万 | -2.4% | 6.27 | 0.58 |
10/02 | 702 | 713 | 698 | 701 | -1.41% | 30,100 | 88億4662万 | -0.99% | 6.37 | 0.59 |
10/01 | 711 | 715 | 702 | 711 | +0.85% | 14,400 | 89億7282万 | +0.42% | 6.46 | 0.6 |
09/30 | 712 | 715 | 705 | 705 | -1.54% | 18,300 | 88億9710万 | -0.42% | 6.41 | 0.59 |
09/27 | 724 | 724 | 713 | 716 | -0.69% | 16,900 | 90億3592万 | +1.13% | 6.51 | 0.6 |
09/26 | 727 | 739 | 665 | 721 | -1.77% | 41,100 | 90億9902万 | +1.84% | 6.55 | 0.6 |
09/25 | 738 | 739 | 725 | 734 | -0.54% | 27,500 | 92億6308万 | +3.67% | 6.67 | 0.61 |
09/24 | 747 | 749 | 735 | 738 | -1.34% | 39,100 | 93億1356万 | +4.24% | 6.7 | 0.62 |
09/20 | 751 | 751 | 737 | 748 | +0.94% | 22,800 | 94億3976万 | +5.8% | 6.8 | 0.63 |
09/19 | 740 | 746 | 730 | 741 | +0.95% | 36,500 | 93億5142万 | +4.66% | 6.73 | 0.62 |
09/18 | 718 | 770 | 718 | 734 | +1.94% | 115,400 | 92億6308万 | +3.67% | 6.67 | 0.61 |
09/17 | 705 | 723 | 702 | 720 | +2.27% | 53,500 | 90億8640万 | +1.41% | 6.54 | 0.6 |
09/13 | 702 | 706 | 699 | 704 | +0.28% | 17,400 | 88億8448万 | -1.4% | 6.4 | 0.59 |
09/12 | 703 | 706 | 698 | 702 | +0.14% | 17,800 | 88億5924万 | -2.09% | 6.38 | 0.59 |
09/11 | 710 | 712 | 700 | 701 | -1.27% | 22,100 | 88億4662万 | -2.77% | 6.37 | 0.59 |
09/10 | 711 | 713 | 704 | 710 | +1.28% | 9,600 | 89億6020万 | -2.07% | 6.45 | 0.59 |
09/09 | 718 | 718 | 701 | 701 | +0.57% | 6,200 | 88億4662万 | -3.84% | 6.37 | 0.59 |
09/06 | 695 | 697 | 661 | 697 | -0.71% | 16,500 | 87億9614万 | -4.91% | 6.33 | 0.58 |
09/05 | 702 | 703 | 691 | 702 | -0.43% | 7,800 | 88億5924万 | -4.75% | 6.38 | 0.59 |
09/04 | 710 | 720 | 701 | 705 | 0% | 11,900 | 88億9710万 | -4.73% | 6.41 | 0.59 |
09/03 | 705 | 709 | 693 | 705 | +2.92% | 19,600 | 88億9710万 | -5.11% | 6.41 | 0.59 |
09/02 | 666 | 688 | 655 | 685 | +3.01% | 17,600 | 86億4470万 | -8.18% | 6.22 | 0.57 |
08/30 | 671 | 682 | 660 | 665 | -0.75% | 13,300 | 83億9230万 | -11.21% | 6.04 | 0.56 |
08/29 | 670 | 680 | 658 | 670 | -1.18% | 44,700 | 84億5540万 | -11.14% | 6.09 | 0.56 |
08/28 | 692 | 693 | 656 | 678 | -3.14% | 32,700 | 85億5636万 | -10.67% | 6.16 | 0.57 |
08/27 | 704 | 710 | 700 | 700 | -1.82% | 17,000 | 88億3400万 | -8.38% | 6.36 | 0.59 |
08/26 | 720 | 720 | 707 | 713 | +1.13% | 14,000 | 89億9806万 | -7.16% | 6.48 | 0.6 |
08/23 | 706 | 713 | 704 | 705 | +0.43% | 13,100 | 88億9710万 | -8.68% | 6.41 | 0.59 |
08/22 | 710 | 720 | 702 | 702 | -1.4% | 12,700 | 88億5924万 | -9.42% | 6.38 | 0.59 |
08/21 | 721 | 738 | 706 | 712 | -2.47% | 29,500 | 89億8544万 | -8.6% | 6.47 | 0.6 |
08/20 | 727 | 735 | 717 | 730 | +0.41% | 13,700 | 92億1260万 | -6.77% | 6.63 | 0.61 |
08/19 | 721 | 738 | 714 | 727 | -0.41% | 17,300 | 91億7474万 | -7.51% | 6.6 | 0.61 |
08/16 | 720 | 740 | 713 | 730 | -2.67% | 59,300 | 92億1260万 | -7.59% | 6.63 | 0.61 |
08/15 | 760 | 761 | 747 | 750 | -1.45% | 23,000 | 94億6500万 | -5.54% | 6.81 | 0.63 |
08/14 | 771 | 772 | 752 | 761 | -2.44% | 25,000 | 96億382万 | -4.64% | 6.91 | 0.64 |
08/13 | 795 | 795 | 736 | 780 | -3.23% | 65,300 | 98億4360万 | -2.62% | 7.09 | 0.65 |
08/12 | 790 | 813 | 790 | 806 | +1.26% | 36,800 | 101億7172万 | +0.37% | 7.32 | 0.67 |
08/09 | 799 | 810 | 785 | 796 | -0.62% | 10,900 | 100億4552万 | -1.12% | 7.23 | 0.67 |
08/08 | 785 | 807 | 785 | 801 | +0.25% | 18,900 | 101億862万 | -0.74% | 7.28 | 0.67 |
08/07 | 781 | 799 | 780 | 799 | -1.48% | 42,300 | 100億8338万 | -1.24% | 7.26 | 0.67 |
08/06 | 804 | 818 | 794 | 811 | +1.38% | 27,000 | 102億3482万 | +0.12% | 7.37 | 0.68 |
08/05 | 798 | 806 | 793 | 800 | +0.88% | 16,200 | 100億9600万 | -1.23% | 7.27 | 0.67 |
08/02 | 785 | 793 | 771 | 793 | +3.39% | 9,900 | 100億766万 | -1.98% | 7.2 | 0.66 |
08/01 | 770 | 779 | 761 | 767 | -1.67% | 15,800 | 96億7954万 | -5.19% | 6.97 | 0.64 |
07/31 | 779 | 787 | 769 | 780 | -0.26% | 7,000 | 98億4360万 | -3.47% | 7.09 | 0.65 |
07/30 | 770 | 782 | 759 | 782 | +2.89% | 15,500 | 98億6884万 | -3.34% | 7.1 | 0.65 |
07/29 | 790 | 798 | 750 | 760 | -5% | 28,700 | 95億9120万 | -6.17% | 6.9 | 0.64 |
07/26 | 803 | 803 | 790 | 800 | 0% | 24,100 | 100億9600万 | -1.36% | 7.27 | 0.67 |
07/25 | 815 | 815 | 800 | 800 | 0% | 9,100 | 100億9600万 | -1.36% | 7.27 | 0.67 |
07/24 | 809 | 809 | 790 | 800 | -0.5% | 7,500 | 100億9600万 | -1.23% | 7.27 | 0.67 |
07/23 | 800 | 808 | 799 | 804 | +1.01% | 10,300 | 101億4648万 | -0.62% | 7.3 | 0.67 |
07/22 | 800 | 809 | 793 | 796 | 0% | 10,000 | 100億4552万 | -1.36% | 7.23 | 0.67 |
07/19 | 799 | 818 | 792 | 796 | -0.5% | 15,300 | 100億4552万 | -1% | 7.23 | 0.67 |
07/18 | 800 | 815 | 794 | 800 | -0.99% | 22,300 | 100億9600万 | 0% | 7.27 | 0.67 |
07/17 | 802 | 818 | 802 | 808 | -0.74% | 15,400 | 101億9696万 | +1.13% | 7.34 | 0.68 |
07/16 | 824 | 834 | 799 | 814 | -1.21% | 56,500 | 102億7268万 | +1.88% | 7.4 | 0.68 |
07/12 | 822 | 829 | 786 | 824 | +0.24% | 56,900 | 103億9888万 | +3.26% | 7.49 | 0.69 |
07/11 | 839 | 840 | 821 | 822 | -1.91% | 18,100 | 103億7364万 | +3.79% | 7.47 | 0.69 |
07/10 | 848 | 848 | 823 | 838 | -0.95% | 23,700 | 105億7556万 | +6.08% | 7.61 | 0.7 |
07/09 | 840 | 846 | 824 | 846 | +1.93% | 15,300 | 106億7652万 | +7.36% | 7.69 | 0.71 |
07/08 | 831 | 851 | 822 | 830 | -1.89% | 24,300 | 104億7460万 | +5.6% | 7.54 | 0.69 |
07/05 | 841 | 852 | 830 | 846 | -0.24% | 20,900 | 106億7652万 | +7.91% | 7.69 | 0.71 |
07/04 | 845 | 853 | 840 | 848 | -0.7% | 17,300 | 107億176万 | +8.44% | 7.7 | 0.71 |
07/03 | 835 | 855 | 831 | 854 | +3.14% | 36,600 | 107億7748万 | +9.49% | 7.76 | 0.71 |
07/02 | 817 | 831 | 815 | 828 | +2.86% | 22,400 | 104億4936万 | +6.29% | 7.52 | 0.69 |
07/01 | 805 | 807 | 791 | 805 | +1.9% | 26,500 | 101億5910万 | +3.34% | 7.31 | 0.67 |
06/28 | 770 | 809 | 765 | 790 | +0.64% | 30,300 | 99億6980万 | +1.54% | 7.18 | 0.66 |
06/27 | 750 | 785 | 726 | 785 | +5.23% | 20,400 | 99億670万 | +0.38% | 7.13 | 0.66 |
06/26 | 800 | 800 | 745 | 746 | -6.75% | 26,400 | 94億1452万 | -5.09% | 6.78 | 0.62 |
06/25 | 808 | 809 | 782 | 800 | -0.25% | 45,800 | 100億9600万 | +0.88% | 7.27 | 0.67 |
06/24 | 823 | 823 | 793 | 802 | +1.13% | 25,700 | 101億2124万 | +0.38% | 7.29 | 0.67 |
06/21 | 755 | 798 | 752 | 793 | -0.88% | 68,500 | 100億766万 | -1.49% | 7.2 | 0.66 |
06/20 | 770 | 830 | 750 | 800 | +2.04% | 90,600 | 100億9600万 | -1.36% | 7.27 | 0.67 |
06/19 | 780 | 786 | 764 | 784 | +2.62% | 25,300 | 98億9408万 | -3.92% | 7.12 | 0.66 |
06/18 | 759 | 777 | 751 | 764 | +2.69% | 38,300 | 96億4168万 | -7.17% | 6.94 | 0.64 |
06/17 | 726 | 753 | 726 | 744 | +3.19% | 17,900 | 93億8928万 | -10.47% | 6.76 | 0.62 |
06/14 | 734 | 750 | 720 | 721 | +1.69% | 27,600 | 90億9902万 | -14.17% | 6.55 | 0.6 |
06/13 | 779 | 779 | 690 | 709 | -9.57% | 130,100 | 89億4758万 | -16.69% | 6.44 | 0.59 |
06/12 | 780 | 795 | 763 | 784 | -1.01% | 21,400 | 98億9408万 | -9.05% | 7.12 | 0.66 |
06/11 | 805 | 806 | 791 | 792 | +0.25% | 29,900 | 99億9504万 | -8.97% | 7.2 | 0.66 |
06/10 | 760 | 790 | 720 | 790 | +14.49% | 44,800 | 99億6980万 | -10.13% | 7.18 | 0.66 |
06/07 | 709 | 739 | 656 | 690 | -8.49% | 97,800 | 87億780万 | -22.21% | 6.27 | 0.58 |
06/06 | 795 | 795 | 751 | 754 | -5.87% | 20,900 | 95億1548万 | -16.13% | 6.85 | 0.63 |
06/05 | 800 | 802 | 771 | 801 | +2.69% | 20,900 | 101億862万 | -11.98% | 7.28 | 0.67 |
06/04 | 756 | 780 | 752 | 780 | 0% | 42,400 | 98億4360万 | -15.03% | 7.09 | 0.65 |
06/03 | 800 | 800 | 780 | 780 | -1.89% | 38,200 | 98億4360万 | -15.86% | 7.09 | 0.65 |
05/31 | 812 | 815 | 792 | 795 | -2.33% | 42,000 | 100億3290万 | -15.15% | 7.22 | 0.67 |
05/30 | 822 | 824 | 776 | 814 | -1.93% | 59,900 | 102億7268万 | -13.86% | 7.4 | 0.68 |
05/29 | 820 | 839 | 820 | 830 | +1.22% | 19,500 | 104億7460万 | -12.91% | 7.54 | 0.69 |
05/28 | 805 | 836 | 805 | 820 | +3.4% | 59,100 | 103億4840万 | -14.41% | 7.45 | 0.69 |
05/27 | 858 | 858 | 792 | 793 | -8.96% | 128,600 | 100億766万 | -17.57% | 7.2 | 0.66 |
05/24 | 882 | 899 | 819 | 871 | -1.25% | 86,700 | 109億9202万 | -9.83% | 7.91 | 0.73 |
05/23 | 933 | 933 | 865 | 882 | -6.37% | 96,000 | 111億3084万 | -8.79% | 8.01 | 0.74 |
05/22 | 950 | 953 | 930 | 942 | -0.53% | 60,800 | 118億8804万 | -2.48% | 8.56 | 0.79 |
05/21 | 950 | 953 | 939 | 947 | +0.74% | 23,400 | 119億5114万 | -1.87% | 8.6 | 0.79 |
05/20 | 968 | 969 | 937 | 940 | 0% | 37,500 | 118億6280万 | -2.49% | 8.54 | 0.79 |
05/17 | 953 | 970 | 925 | 940 | +1.62% | 37,800 | 118億6280万 | -2.59% | 8.54 | 0.79 |
05/16 | 955 | 959 | 890 | 925 | -3.95% | 63,000 | 116億7350万 | -4.15% | 8.4 | 0.77 |
05/15 | 1,010 | 1,018 | 920 | 963 | -0.93% | 160,800 | 121億5306万 | - | 8.75 | 0.81 |
05/14 | 960 | 979 | 920 | 972 | +0.31% | 84,900 | 122億6664万 | - | 8.83 | 0.81 |
05/13 | 995 | 995 | 947 | 969 | -1.22% | 63,500 | 122億2878万 | - | 8.8 | 0.81 |
05/10 | 996 | 996 | 976 | 981 | -1.01% | 42,200 | 123億8022万 | - | 8.91 | 0.82 |
05/09 | 1,000 | 1,017 | 990 | 991 | -0.5% | 41,900 | 122億3885万 | - | 8.81 | 0.81 |
05/08 | 1,010 | 1,020 | 982 | 996 | -0.4% | 100,200 | 123億60万 | - | 8.86 | 0.82 |
05/07 | 1,020 | 1,022 | 1,000 | 1,000 | -1.09% | 80,900 | 123億5000万 | - | 8.89 | 0.82 |
05/02 | 1,008 | 1,015 | 985 | 1,011 | +3.37% | 88,600 | 124億8585万 | - | 8.99 | 0.83 |
05/01 | 1,020 | 1,020 | 976 | 978 | -3.93% | 114,400 | 120億7830万 | - | 8.7 | 0.8 |
04/30 | 1,025 | 1,029 | 1,001 | 1,018 | +1.09% | 73,600 | 125億7230万 | - | 9.05 | 0.83 |
04/26 | 1,028 | 1,029 | 996 | 1,007 | -0.49% | 88,200 | 124億3645万 | - | 8.95 | 0.82 |
04/25 | 1,030 | 1,030 | 992 | 1,012 | -1.08% | 134,600 | 124億9820万 | - | 9 | 0.83 |
04/24 | 1,016 | 1,025 | 991 | 1,023 | +2.3% | 136,200 | 126億3405万 | - | 9.1 | 0.84 |
04/23 | 1,040 | 1,048 | 990 | 1,000 | -0.99% | 337,100 | 123億5000万 | - | 8.89 | 0.82 |
04/22 | 980 | 1,018 | 980 | 1,010 | +5.21% | 393,600 | 124億7350万 | - | 8.98 | 0.83 |
04/19 | 935 | 976 | 934 | 960 | +3.23% | 314,700 | 118億5600万 | - | 8.54 | 0.79 |
04/18 | 875 | 939 | 875 | 930 | +6.29% | 174,500 | 114億8550万 | - | 8.27 | 0.76 |
04/17 | 890 | 900 | 871 | 875 | -2.56% | 76,300 | 108億625万 | - | 7.78 | 0.72 |
04/16 | 855 | 900 | 848 | 898 | +3.22% | 102,300 | 110億9030万 | - | 7.98 | 0.74 |
04/15 | 890 | 898 | 865 | 870 | -3.44% | 122,700 | 107億4450万 | - | 7.74 | 0.71 |
04/12 | 902 | 907 | 880 | 901 | -2.17% | 218,000 | 111億2735万 | - | 8.01 | 0.74 |
04/11 | 975 | 997 | 921 | 921 | -4.46% | 265,600 | 113億7435万 | - | 8.19 | 0.75 |
04/10 | 948 | 1,015 | 897 | 964 | +1.47% | 1,198,000 | 119億540万 | - | 8.57 | 0.79 |
04/09 | 1,250 | 1,266 | 950 | 950 | 0% | 4,698,400 | 117億3250万 | - | 8.45 | 0.78 |