株価チャート
2013/05/09～2013/09/30
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 |
| 09/30 | 297 | 304 | 297 | 299 | -1.97% | 23,500 | 63億995万 | +1.36% | 15.19 | 0.61 |
| 09/27 | 305 | 305 | 300 | 305 | +0.33% | 23,000 | 64億3657万 | +3.74% | 15.49 | 0.62 |
| 09/26 | 295 | 305 | 290 | 304 | +0.33% | 77,000 | 64億1546万 | +3.75% | 15.44 | 0.62 |
| 09/25 | 307 | 308 | 302 | 303 | -2.88% | 241,500 | 63億9436万 | +3.77% | 15.39 | 0.62 |
| 09/24 | 320 | 326 | 307 | 312 | -4.29% | 74,000 | 65億8429万 | +7.22% | 15.85 | 0.64 |
| 09/20 | 331 | 334 | 322 | 326 | -3.55% | 71,500 | 68億7974万 | +12.41% | 16.56 | 0.66 |
| 09/19 | 300 | 350 | 300 | 338 | +13.42% | 191,000 | 71億3298万 | +17.36% | 17.17 | 0.69 |
| 09/18 | 300 | 300 | 298 | 298 | +0.34% | 10,500 | 62億8884万 | +4.2% | 15.14 | 0.61 |
| 09/17 | 298 | 300 | 297 | 297 | +0.68% | 16,000 | 62億6774万 | +4.21% | 15.09 | 0.61 |
| 09/13 | 289 | 300 | 289 | 295 | 0% | 31,000 | 62億2553万 | +3.87% | 14.98 | 0.6 |
| 09/12 | 298 | 301 | 293 | 295 | -0.67% | 9,500 | 62億2553万 | +3.87% | 14.98 | 0.6 |
| 09/11 | 302 | 302 | 297 | 297 | -0.67% | 13,500 | 62億6774万 | +4.95% | 15.09 | 0.61 |
| 09/10 | 291 | 299 | 291 | 299 | +1.7% | 21,000 | 63億995万 | +5.65% | 15.19 | 0.61 |
| 09/09 | 287 | 294 | 287 | 294 | +3.52% | 9,500 | 62億443万 | +4.26% | 14.93 | 0.6 |
| 09/06 | 287 | 287 | 282 | 284 | -0.7% | 9,500 | 59億9339万 | +0.71% | 14.43 | 0.58 |
| 09/05 | 287 | 287 | 285 | 286 | -0.35% | 8,000 | 60億3560万 | +1.42% | 14.53 | 0.58 |
| 09/04 | 282 | 287 | 282 | 287 | +0.35% | 2,500 | 60億5670万 | +2.14% | 14.58 | 0.58 |
| 09/03 | 286 | 288 | 286 | 286 | +1.42% | 7,500 | 60億3560万 | +1.78% | 14.53 | 0.58 |
| 09/02 | 285 | 285 | 282 | 282 | 0% | 6,500 | 59億5119万 | +0.36% | 14.32 | 0.57 |
| 08/30 | 284 | 284 | 282 | 282 | 0% | 5,000 | 59億5119万 | +0.71% | 14.32 | 0.57 |
| 08/29 | 284 | 284 | 282 | 282 | -0.35% | 2,000 | 59億5119万 | +0.71% | 14.32 | 0.57 |
| 08/28 | 281 | 283 | 281 | 283 | +1.07% | 6,000 | 59億7229万 | +1.07% | 14.37 | 0.58 |
| 08/27 | 283 | 283 | 280 | 280 | -0.36% | 2,500 | 59億898万 | 0% | 14.22 | 0.57 |
| 08/26 | 278 | 281 | 278 | 281 | +0.36% | 3,500 | 59億3008万 | 0% | 14.27 | 0.57 |
| 08/23 | 284 | 284 | 280 | 280 | -0.71% | 4,500 | 59億898万 | -0.36% | 14.22 | 0.57 |
| 08/22 | 278 | 282 | 278 | 282 | +1.81% | 1,500 | 59億5119万 | +0.36% | 14.32 | 0.57 |
| 08/21 | 278 | 278 | 277 | 277 | -1.07% | 3,000 | 58億4567万 | -1.42% | 14.07 | 0.56 |
| 08/20 | 284 | 284 | 280 | 280 | +0.36% | 3,000 | 59億898万 | -0.36% | 14.22 | 0.57 |
| 08/19 | 282 | 282 | 279 | 279 | +1.09% | 2,500 | 58億8788万 | -1.06% | 14.17 | 0.57 |
| 08/16 | 280 | 280 | 276 | 276 | -2.13% | 2,000 | 58億2456万 | -2.13% | 14.02 | 0.56 |
| 08/15 | 286 | 286 | 281 | 282 | -0.7% | 6,000 | 59億5119万 | 0% | 14.32 | 0.57 |
| 08/14 | 282 | 285 | 280 | 284 | +1.07% | 4,000 | 59億9339万 | +0.71% | 14.43 | 0.58 |
| 08/13 | 281 | 281 | 278 | 281 | +2.93% | 4,000 | 59億3008万 | -0.35% | 14.27 | 0.57 |
| 08/12 | 285 | 285 | 272 | 273 | -1.8% | 7,500 | 57億6125万 | -3.19% | 13.87 | 0.56 |
| 08/09 | 280 | 281 | 278 | 278 | -1.77% | 10,000 | 58億6677万 | -1.42% | 14.12 | 0.57 |
| 08/08 | 281 | 285 | 281 | 283 | +0.35% | 5,500 | 59億7229万 | +0.35% | 14.37 | 0.58 |
| 08/07 | 281 | 283 | 281 | 282 | -1.74% | 3,000 | 59億5119万 | +0.36% | 14.32 | 0.57 |
| 08/06 | 284 | 287 | 284 | 287 | +0.7% | 4,500 | 60億5670万 | +2.14% | 14.58 | 0.58 |
| 08/05 | 282 | 285 | 282 | 285 | +1.06% | 6,500 | 60億1450万 | +1.79% | 14.48 | 0.58 |
| 08/02 | 284 | 284 | 282 | 282 | +1.44% | 3,000 | 59億5119万 | +1.08% | 14.32 | 0.57 |
| 08/01 | 279 | 279 | 275 | 278 | -1.07% | 5,000 | 58億6677万 | -0.36% | 14.12 | 0.57 |
| 07/31 | 273 | 281 | 273 | 281 | +0.72% | 6,000 | 59億3008万 | +1.08% | 14.27 | 0.57 |
| 07/30 | 282 | 282 | 277 | 279 | +2.57% | 5,000 | 58億8788万 | +0.36% | 14.17 | 0.57 |
| 07/29 | 280 | 280 | 272 | 272 | -2.86% | 8,500 | 57億4015万 | -2.16% | 13.82 | 0.55 |
| 07/26 | 280 | 280 | 279 | 280 | -1.75% | 7,000 | 59億898万 | +0.72% | 14.22 | 0.57 |
| 07/25 | 284 | 285 | 284 | 285 | +0.35% | 5,000 | 60億1450万 | +2.89% | 14.48 | 0.58 |
| 07/24 | 283 | 284 | 282 | 284 | +0.35% | 2,500 | 59億9339万 | +2.53% | 14.43 | 0.58 |
| 07/23 | 285 | 285 | 283 | 283 | -0.35% | 4,500 | 59億7229万 | +2.54% | 14.37 | 0.58 |
| 07/22 | 286 | 286 | 283 | 284 | -0.35% | 4,000 | 59億9339万 | +2.9% | 14.43 | 0.58 |
| 07/19 | 285 | 285 | 284 | 285 | -0.35% | 3,500 | 60億1450万 | +3.64% | 14.48 | 0.58 |
| 07/18 | 288 | 288 | 284 | 286 | 0% | 13,000 | 60億3560万 | +4.38% | 14.53 | 0.58 |
| 07/17 | 285 | 286 | 282 | 286 | +0.7% | 6,000 | 60億3560万 | +4.38% | 14.53 | 0.58 |
| 07/16 | 284 | 285 | 283 | 284 | +0.71% | 6,500 | 59億9339万 | +3.65% | 14.43 | 0.58 |
| 07/12 | 282 | 282 | 282 | 282 | +0.71% | 5,000 | 59億5119万 | +3.3% | 14.32 | 0.57 |
| 07/11 | 280 | 284 | 275 | 280 | -0.36% | 6,000 | 59億898万 | +2.56% | 14.22 | 0.57 |
| 07/10 | 281 | 285 | 280 | 281 | 0% | 9,500 | 59億3008万 | +3.31% | 14.27 | 0.57 |
| 07/09 | 280 | 285 | 280 | 281 | +0.36% | 9,500 | 59億3008万 | +3.31% | 14.27 | 0.57 |
| 07/08 | 280 | 285 | 279 | 280 | +1.82% | 8,500 | 59億898万 | +2.94% | 14.22 | 0.57 |
| 07/05 | 275 | 280 | 274 | 275 | 0% | 8,000 | 58億346万 | +1.1% | 13.97 | 0.56 |
| 07/04 | 272 | 275 | 270 | 275 | +1.85% | 8,500 | 58億346万 | +0.73% | 13.97 | 0.56 |
| 07/03 | 275 | 275 | 270 | 270 | -0.74% | 10,000 | 56億9794万 | -1.1% | 13.71 | 0.55 |
| 07/02 | 271 | 273 | 267 | 272 | +2.64% | 20,500 | 57億4015万 | -0.73% | 13.82 | 0.55 |
| 07/01 | 270 | 270 | 257 | 265 | -1.85% | 40,000 | 55億9243万 | -3.28% | 13.46 | 0.54 |
| 06/28 | 274 | 274 | 263 | 270 | +0.37% | 13,000 | 56億9794万 | -1.46% | 14.96 | 0.6 |
| 06/27 | 264 | 269 | 258 | 269 | +3.07% | 21,000 | 56億7684万 | -2.18% | 14.91 | 0.6 |
| 06/26 | 278 | 283 | 260 | 261 | -7.45% | 30,500 | 55億801万 | -5.43% | 14.47 | 0.58 |
| 06/25 | 284 | 295 | 276 | 282 | +2.17% | 14,500 | 59億5119万 | +1.81% | 15.63 | 0.63 |
| 06/24 | 269 | 294 | 269 | 276 | +2.6% | 42,000 | 58億2456万 | -0.72% | 15.3 | 0.61 |
| 06/21 | 266 | 270 | 266 | 269 | -0.74% | 6,000 | 56億7684万 | -3.58% | 14.91 | 0.6 |
| 06/20 | 275 | 275 | 270 | 271 | 0% | 6,000 | 57億1905万 | -3.21% | 15.02 | 0.6 |
| 06/19 | 269 | 271 | 269 | 271 | +1.5% | 3,000 | 57億1905万 | -3.56% | 15.02 | 0.6 |
| 06/18 | 273 | 274 | 267 | 267 | -0.37% | 3,000 | 56億3463万 | -5.32% | 14.8 | 0.59 |
| 06/17 | 263 | 271 | 263 | 268 | +1.9% | 5,000 | 56億5574万 | -5.63% | 14.85 | 0.6 |
| 06/14 | 285 | 285 | 263 | 263 | -2.23% | 25,500 | 55億5022万 | -7.72% | 14.58 | 0.58 |
| 06/13 | 277 | 277 | 269 | 269 | -3.58% | 3,500 | 56億7684万 | -6.27% | 14.91 | 0.6 |
| 06/12 | 272 | 280 | 272 | 279 | -1.41% | 6,000 | 58億8788万 | -3.13% | 15.46 | 0.62 |
| 06/11 | 275 | 289 | 272 | 283 | +4.04% | 10,000 | 59億7229万 | -2.08% | 15.68 | 0.63 |
| 06/10 | 271 | 274 | 271 | 272 | +1.49% | 6,000 | 57億4015万 | -6.21% | 15.07 | 0.6 |
| 06/07 | 267 | 274 | 266 | 268 | -1.47% | 8,000 | 56億5574万 | -8.22% | 14.85 | 0.6 |
| 06/06 | 275 | 275 | 272 | 272 | -3.55% | 4,000 | 57億4015万 | -7.48% | 15.07 | 0.6 |
| 06/05 | 276 | 286 | 276 | 282 | +2.55% | 4,500 | 59億5119万 | -4.41% | 15.63 | 0.63 |
| 06/04 | 282 | 282 | 275 | 275 | -2.48% | 13,000 | 58億346万 | -7.09% | 15.24 | 0.61 |
| 06/03 | 284 | 286 | 280 | 282 | -0.7% | 5,500 | 59億5119万 | -5.37% | 15.63 | 0.63 |
| 05/31 | 284 | 285 | 284 | 284 | 0% | 6,000 | 59億9339万 | -5.02% | 15.74 | 0.63 |
| 05/30 | 285 | 286 | 284 | 284 | -0.35% | 11,500 | 59億9339万 | -5.33% | 15.74 | 0.63 |
| 05/29 | 292 | 292 | 285 | 285 | +2.15% | 4,000 | 60億1450万 | -5.32% | 15.8 | 0.63 |
| 05/28 | 278 | 279 | 278 | 279 | 0% | 6,500 | 58億8788万 | -7.62% | 15.46 | 0.62 |
| 05/27 | 278 | 282 | 278 | 279 | -3.13% | 11,000 | 58億8788万 | -8.22% | 15.46 | 0.62 |
| 05/24 | 286 | 289 | 286 | 288 | +1.41% | 10,000 | 60億7781万 | -5.88% | 15.96 | 0.64 |
| 05/23 | 297 | 297 | 284 | 284 | -4.7% | 33,500 | 59億9339万 | -7.49% | 15.74 | 0.63 |
| 05/22 | 297 | 298 | 297 | 298 | +0.68% | 5,000 | 62億8884万 | -3.56% | 16.52 | 0.66 |
| 05/21 | 296 | 300 | 296 | 296 | +0.34% | 6,500 | 62億4664万 | -4.21% | 16.4 | 0.66 |
| 05/20 | 299 | 299 | 292 | 295 | -1.01% | 13,000 | 62億2553万 | -4.22% | 16.35 | 0.66 |
| 05/17 | 299 | 304 | 298 | 298 | -0.33% | 6,000 | 62億8884万 | -3.25% | 16.52 | 0.66 |
| 05/16 | 300 | 304 | 299 | 299 | -1.32% | 11,000 | 63億995万 | -2.92% | 16.57 | 0.66 |
| 05/15 | 306 | 309 | 300 | 303 | -0.98% | 10,500 | 63億9436万 | -1.62% | 16.79 | 0.67 |
| 05/14 | 309 | 310 | 306 | 306 | +0.33% | 5,500 | 64億5767万 | -0.33% | 16.96 | 0.68 |
| 05/13 | 312 | 319 | 286 | 305 | -1.29% | 26,500 | 64億3657万 | -0.33% | 16.9 | 0.68 |
| 05/10 | 306 | 310 | 306 | 309 | +1.64% | 9,000 | 65億2098万 | +1.31% | 17.13 | 0.69 |
| 05/09 | 309 | 309 | 301 | 304 | -0.65% | 8,500 | 64億1546万 | 0% | 16.85 | 0.68 |
