株価チャート
2013/06/10~2013/10/31
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 |
10/31 | 547 | 547 | 521 | 524 | -4.38% | 439,000 | 240億8557万 | -8.55% | 5.16 | 1.67 |
10/30 | 559 | 562 | 543 | 548 | -1.44% | 238,000 | 251億8873万 | -4.86% | 5.39 | 1.75 |
10/29 | 550 | 562 | 549 | 556 | -3.47% | 413,000 | 255億5645万 | -4.14% | 5.47 | 1.77 |
10/28 | 578 | 578 | 572 | 576 | +0.17% | 368,000 | 264億7574万 | -1.03% | 5.67 | 1.84 |
10/25 | 585 | 585 | 565 | 575 | -1.2% | 465,000 | 264億2978万 | -1.54% | 5.66 | 1.83 |
10/24 | 572 | 587 | 571 | 582 | +1.93% | 358,000 | 267億5153万 | -0.68% | 5.73 | 1.85 |
10/23 | 573 | 578 | 570 | 571 | -0.35% | 300,000 | 262億4592万 | -2.89% | 5.62 | 1.82 |
10/22 | 579 | 580 | 563 | 573 | -1.04% | 394,000 | 263億3785万 | -2.88% | 5.64 | 1.83 |
10/21 | 553 | 580 | 553 | 579 | +5.46% | 578,000 | 266億1364万 | -2.2% | 5.7 | 1.84 |
10/18 | 552 | 552 | 549 | 549 | -0.54% | 308,000 | 252億3469万 | -7.26% | 5.4 | 1.75 |
10/17 | 551 | 554 | 550 | 552 | +0.36% | 313,000 | 253億7259万 | -6.76% | 5.43 | 1.76 |
10/16 | 552 | 552 | 548 | 550 | -0.9% | 292,000 | 252億8066万 | -7.09% | 5.41 | 1.75 |
10/15 | 560 | 561 | 554 | 555 | 0% | 319,000 | 255億1048万 | -6.09% | 5.46 | 1.77 |
10/11 | 555 | 559 | 551 | 555 | +1.28% | 498,000 | 255億1048万 | -6.09% | 5.46 | 1.77 |
10/10 | 550 | 552 | 547 | 548 | +0.18% | 281,000 | 251億8873万 | -7.28% | 5.39 | 1.75 |
10/09 | 546 | 550 | 544 | 547 | -1.62% | 294,000 | 251億4276万 | -7.6% | 5.38 | 1.74 |
10/08 | 532 | 557 | 531 | 556 | +2.96% | 432,000 | 255億5645万 | -6.08% | 5.47 | 1.77 |
10/07 | 568 | 570 | 540 | 540 | -6.25% | 440,000 | 248億2101万 | -8.63% | 5.32 | 1.72 |
10/04 | 575 | 579 | 562 | 576 | -1.87% | 264,000 | 264億7574万 | -2.54% | 5.67 | 1.84 |
10/03 | 601 | 605 | 585 | 587 | -3.93% | 386,000 | 269億8136万 | -0.51% | 5.78 | 1.87 |
10/02 | 630 | 632 | 610 | 611 | -3.17% | 318,000 | 280億8451万 | +3.74% | 6.01 | 1.95 |
10/01 | 630 | 644 | 627 | 631 | -0.47% | 255,000 | 290億381万 | +7.5% | 6.21 | 2.01 |
09/30 | 626 | 634 | 624 | 634 | +1.28% | 142,000 | 291億4170万 | +8.56% | 6.24 | 2.02 |
09/27 | 628 | 629 | 623 | 626 | +1.46% | 144,000 | 287億7399万 | +7.75% | 6.16 | 1.99 |
09/26 | 610 | 620 | 610 | 617 | 0% | 166,000 | 283億6030万 | +6.75% | 6.07 | 1.97 |
09/25 | 628 | 628 | 615 | 617 | -1.75% | 168,000 | 283億6030万 | +7.12% | 6.07 | 1.97 |
09/24 | 618 | 628 | 618 | 628 | +1.78% | 184,000 | 288億6592万 | +9.22% | 6.18 | 2 |
09/20 | 623 | 623 | 616 | 617 | -0.64% | 111,000 | 283億6030万 | +7.68% | 6.07 | 1.97 |
09/19 | 625 | 625 | 615 | 621 | -0.16% | 112,000 | 285億4416万 | +8.76% | 6.11 | 1.98 |
09/18 | 642 | 645 | 615 | 622 | -3.12% | 283,000 | 285億9013万 | +9.12% | 6.12 | 1.98 |
09/17 | 641 | 650 | 635 | 642 | +2.56% | 256,000 | 295億942万 | +13.03% | 6.32 | 2.05 |
09/13 | 616 | 634 | 612 | 626 | +2.79% | 290,000 | 287億7399万 | +10.6% | 6.16 | 1.99 |
09/12 | 578 | 620 | 578 | 609 | +5.91% | 304,000 | 279億9258万 | +7.79% | 5.99 | 1.94 |
09/11 | 570 | 584 | 568 | 575 | +3.42% | 210,000 | 264億2978万 | +1.95% | 5.66 | 1.83 |
09/10 | 550 | 559 | 550 | 556 | +2.02% | 137,000 | 255億5645万 | -1.77% | 5.47 | 1.77 |
09/09 | 553 | 554 | 544 | 545 | +2.25% | 120,000 | 250億5083万 | -4.05% | 5.36 | 1.74 |
09/06 | 545 | 545 | 533 | 533 | -2.2% | 113,000 | 244億9926万 | -6.65% | 5.25 | 1.7 |
09/05 | 553 | 555 | 542 | 545 | -2.15% | 249,000 | 250億5083万 | -5.05% | 5.36 | 1.74 |
09/04 | 590 | 590 | 550 | 557 | -3.97% | 311,000 | 256億241万 | -3.47% | 5.48 | 1.77 |
09/03 | 551 | 585 | 550 | 580 | +7.21% | 221,000 | 266億5960万 | +0.35% | 5.71 | 1.85 |
09/02 | 542 | 547 | 535 | 541 | +1.69% | 88,000 | 248億6697万 | -6.56% | 5.33 | 1.72 |
08/30 | 541 | 545 | 532 | 532 | -2.74% | 90,000 | 244億5329万 | -8.43% | 5.24 | 1.7 |
08/29 | 550 | 556 | 536 | 547 | -0.55% | 89,000 | 251億4276万 | -6.5% | 5.38 | 1.74 |
08/28 | 555 | 559 | 550 | 550 | -2.65% | 68,000 | 252億8066万 | -6.46% | 5.41 | 1.75 |
08/27 | 559 | 565 | 550 | 565 | +1.07% | 75,000 | 259億7013万 | -4.56% | 5.56 | 1.8 |
08/26 | 573 | 573 | 556 | 559 | +1.08% | 74,000 | 256億9434万 | -5.89% | 5.5 | 1.78 |
08/23 | 558 | 560 | 553 | 553 | +0.18% | 57,000 | 254億1855万 | -7.53% | 5.44 | 1.76 |
08/22 | 555 | 565 | 551 | 552 | -1.6% | 45,000 | 253億7259万 | -8.15% | 5.43 | 1.76 |
08/21 | 572 | 572 | 560 | 561 | -1.92% | 39,000 | 257億8627万 | -7.27% | 5.52 | 1.79 |
08/20 | 570 | 580 | 570 | 572 | -1.38% | 60,000 | 262億9188万 | -5.92% | 5.63 | 1.82 |
08/19 | 572 | 580 | 572 | 580 | +0.17% | 24,000 | 266億5960万 | -5.38% | 5.71 | 1.85 |
08/16 | 572 | 579 | 571 | 579 | +0.52% | 24,000 | 266億1364万 | -6.01% | 5.7 | 1.84 |
08/15 | 580 | 583 | 575 | 576 | -1.71% | 64,000 | 264億7574万 | -6.95% | 5.67 | 1.84 |
08/14 | 590 | 591 | 584 | 586 | -0.34% | 49,000 | 269億3539万 | -5.94% | 5.77 | 1.87 |
08/13 | 582 | 590 | 582 | 588 | +1.03% | 25,000 | 270億2732万 | -6.07% | 5.79 | 1.87 |
08/12 | 590 | 598 | 580 | 582 | -1.36% | 33,000 | 267億5153万 | -7.62% | 5.73 | 1.85 |
08/09 | 604 | 604 | 590 | 590 | -2.16% | 51,000 | 271億1925万 | -6.79% | 5.81 | 1.88 |
08/08 | 610 | 610 | 601 | 603 | -1.95% | 46,000 | 277億1679万 | -5.04% | 5.94 | 1.92 |
08/07 | 611 | 619 | 610 | 615 | -0.16% | 29,000 | 282億6837万 | -3.3% | 6.05 | 1.96 |
08/06 | 622 | 622 | 613 | 616 | -0.16% | 24,000 | 283億1434万 | -3.14% | 6.06 | 1.96 |
08/05 | 608 | 624 | 608 | 617 | +1.48% | 43,000 | 283億6030万 | -2.99% | 6.07 | 1.97 |
08/02 | 610 | 621 | 602 | 608 | 0% | 65,000 | 279億4662万 | -4.25% | 5.98 | 1.94 |
08/01 | 595 | 608 | 590 | 608 | +2.18% | 47,000 | 279億4662万 | -3.8% | 5.98 | 1.94 |
07/31 | 610 | 614 | 595 | 595 | -2.3% | 61,000 | 273億4908万 | -5.41% | 5.87 | 1.9 |
07/30 | 595 | 609 | 595 | 609 | +2.53% | 34,000 | 279億9258万 | -2.87% | 6.01 | 1.94 |
07/29 | 615 | 615 | 594 | 594 | -3.26% | 75,000 | 273億311万 | -5.26% | 5.86 | 1.9 |
07/26 | 641 | 641 | 613 | 614 | -2.69% | 104,000 | 282億2241万 | -2.23% | 6.06 | 1.96 |
07/25 | 630 | 635 | 627 | 631 | -0.94% | 54,000 | 290億381万 | +0.48% | 6.22 | 2.01 |
07/24 | 635 | 637 | 627 | 637 | +0.47% | 34,000 | 292億7960万 | +1.43% | 6.28 | 2.03 |
07/23 | 638 | 646 | 634 | 634 | -1.25% | 72,000 | 291億4170万 | +1.12% | 6.25 | 2.02 |
07/22 | 650 | 650 | 637 | 642 | +1.9% | 64,000 | 295億942万 | +2.56% | 6.33 | 2.05 |
07/19 | 650 | 651 | 626 | 630 | -2.63% | 143,000 | 289億5785万 | +0.8% | 6.21 | 2.01 |
07/18 | 660 | 660 | 646 | 647 | -1.82% | 94,000 | 297億3925万 | +3.69% | 6.38 | 2.07 |
07/17 | 663 | 664 | 642 | 659 | -2.08% | 66,000 | 302億9083万 | +5.61% | 6.5 | 2.1 |
07/16 | 675 | 675 | 660 | 673 | +1.97% | 106,000 | 309億3433万 | +7.85% | 6.64 | 2.15 |
07/12 | 658 | 665 | 657 | 660 | +0.46% | 63,000 | 303億3679万 | +5.94% | 6.51 | 2.11 |
07/11 | 658 | 666 | 654 | 657 | -1.94% | 148,000 | 301億9890万 | +5.63% | 6.48 | 2.1 |
07/10 | 672 | 678 | 663 | 670 | -1.18% | 108,000 | 307億9644万 | +7.72% | 6.61 | 2.14 |
07/09 | 680 | 682 | 666 | 678 | +0.59% | 168,000 | 311億6416万 | +8.65% | 6.69 | 2.16 |
07/08 | 665 | 678 | 656 | 674 | +2.59% | 211,000 | 309億8030万 | +7.84% | 6.65 | 2.15 |
07/05 | 637 | 657 | 637 | 657 | +3.14% | 102,000 | 301億9890万 | +4.78% | 6.48 | 2.1 |
07/04 | 625 | 640 | 620 | 637 | +0.79% | 87,000 | 292億7960万 | +1.27% | 6.28 | 2.03 |
07/03 | 634 | 634 | 618 | 632 | 0% | 105,000 | 290億4978万 | +0.16% | 6.23 | 2.02 |
07/02 | 619 | 632 | 615 | 632 | +3.27% | 135,000 | 290億4978万 | -0.32% | 6.23 | 2.02 |
07/01 | 581 | 612 | 580 | 612 | +6.81% | 187,000 | 281億3048万 | -3.62% | 6.04 | 1.95 |
06/28 | 556 | 577 | 553 | 573 | +4.56% | 100,000 | 263億3785万 | -10.19% | 5.65 | 1.83 |
06/27 | 545 | 556 | 513 | 548 | +2.43% | 184,000 | 251億8873万 | -14.77% | 5.41 | 1.75 |
06/26 | 558 | 573 | 535 | 535 | -3.08% | 172,000 | 245億9119万 | -17.69% | 5.28 | 1.71 |
06/25 | 587 | 596 | 535 | 552 | -7.54% | 174,000 | 253億7259万 | -16.36% | 5.44 | 1.76 |
06/24 | 620 | 620 | 590 | 597 | -2.93% | 181,000 | 274億4101万 | -10.76% | 5.89 | 1.91 |
06/21 | 610 | 618 | 594 | 615 | -1.6% | 74,000 | 282億6837万 | -9.29% | 6.07 | 1.96 |
06/20 | 614 | 625 | 610 | 625 | +0.97% | 38,000 | 287億2802万 | -8.49% | 6.16 | 2 |
06/19 | 623 | 626 | 612 | 619 | +1.48% | 55,000 | 284億5223万 | -10.03% | 6.11 | 1.98 |
06/18 | 619 | 630 | 609 | 610 | -1.61% | 90,000 | 280億3855万 | -11.98% | 6.02 | 1.95 |
06/17 | 600 | 620 | 593 | 620 | +1.97% | 62,000 | 284億9820万 | -11.43% | 6.12 | 1.98 |
06/14 | 632 | 643 | 605 | 608 | -2.25% | 112,000 | 279億4662万 | -14% | 6 | 1.94 |
06/13 | 625 | 625 | 604 | 622 | -3.42% | 150,000 | 285億9013万 | -13.13% | 6.14 | 1.99 |
06/12 | 626 | 644 | 622 | 644 | -0.16% | 102,000 | 296億135万 | -10.93% | 6.35 | 2.06 |
06/11 | 655 | 659 | 632 | 645 | -2.12% | 135,000 | 296億4732万 | -11.64% | 6.36 | 2.06 |
06/10 | 640 | 659 | 640 | 659 | +5.44% | 189,000 | 302億9083万 | -10.7% | 6.5 | 2.1 |