株価チャート
2013/04/17～2013/09/09
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 |
| 09/09 | 1,346 | 1,346 | 1,314 | 1,318 | +0.84% | 4,258,000 | 8921億3453万 | +6.12% | 11.09 | 0.95 |
| 09/06 | 1,345 | 1,346 | 1,303 | 1,307 | -0.23% | 6,733,000 | 8846億8879万 | +5.15% | 11 | 0.94 |
| 09/05 | 1,305 | 1,319 | 1,289 | 1,310 | +0.46% | 5,278,000 | 8867億1945万 | +5.22% | 11.03 | 0.95 |
| 09/04 | 1,260 | 1,304 | 1,249 | 1,304 | +3.57% | 7,513,000 | 8826億5814万 | +4.74% | 10.97 | 0.94 |
| 09/03 | 1,234 | 1,262 | 1,234 | 1,259 | +3.37% | 4,601,000 | 8521億9831万 | +1.29% | 10.6 | 0.91 |
| 09/02 | 1,192 | 1,224 | 1,189 | 1,218 | +2.27% | 2,767,000 | 8244億4602万 | -2.09% | 10.25 | 0.88 |
| 08/30 | 1,223 | 1,224 | 1,187 | 1,191 | -1.81% | 3,492,000 | 8061億7012万 | -4.49% | 10.02 | 0.86 |
| 08/29 | 1,206 | 1,214 | 1,201 | 1,213 | +0.08% | 2,141,000 | 8210億6159万 | -3.19% | 10.21 | 0.88 |
| 08/28 | 1,190 | 1,219 | 1,187 | 1,212 | +0.58% | 2,992,000 | 8203億8471万 | -3.73% | 10.2 | 0.87 |
| 08/27 | 1,225 | 1,227 | 1,204 | 1,205 | -1.15% | 3,013,000 | 8156億4651万 | -4.82% | 10.14 | 0.87 |
| 08/26 | 1,217 | 1,227 | 1,212 | 1,219 | +0.74% | 2,297,000 | 8251億2291万 | -4.32% | 10.26 | 0.88 |
| 08/23 | 1,220 | 1,220 | 1,206 | 1,210 | +1.09% | 3,252,000 | 8190億3094万 | -5.62% | 10.18 | 0.87 |
| 08/22 | 1,169 | 1,203 | 1,161 | 1,197 | +2.48% | 5,205,000 | 8102億3143万 | -7.21% | 10.07 | 0.86 |
| 08/21 | 1,171 | 1,180 | 1,149 | 1,168 | -0.17% | 5,665,000 | 7906億177万 | -10.15% | 9.83 | 0.84 |
| 08/20 | 1,199 | 1,214 | 1,170 | 1,170 | -2.58% | 6,329,000 | 7919億5554万 | -10.69% | 9.85 | 0.84 |
| 08/19 | 1,190 | 1,208 | 1,187 | 1,201 | +0.33% | 3,029,000 | 8129億3897万 | -9.02% | 10.11 | 0.87 |
| 08/16 | 1,193 | 1,204 | 1,177 | 1,197 | -1.32% | 5,964,000 | 8102億3143万 | -9.86% | 10.07 | 0.86 |
| 08/15 | 1,238 | 1,242 | 1,207 | 1,213 | -3.73% | 5,641,000 | 8210億6159万 | -9.21% | 10.21 | 0.88 |
| 08/14 | 1,275 | 1,278 | 1,231 | 1,260 | -0.71% | 4,299,000 | 8528億7519万 | -6.18% | 10.6 | 0.91 |
| 08/13 | 1,242 | 1,270 | 1,237 | 1,269 | +3% | 2,778,000 | 8589億6716万 | -6% | 10.68 | 0.92 |
| 08/12 | 1,250 | 1,250 | 1,224 | 1,232 | -1.28% | 4,546,000 | 8339億2241万 | -9.08% | 10.37 | 0.89 |
| 08/09 | 1,263 | 1,267 | 1,232 | 1,248 | -1.73% | 8,080,000 | 8447億5257万 | -8.57% | 10.5 | 0.9 |
| 08/08 | 1,304 | 1,306 | 1,269 | 1,270 | -3.05% | 4,750,000 | 8596億4404万 | -7.57% | 10.69 | 0.92 |
| 08/07 | 1,340 | 1,351 | 1,310 | 1,310 | -3.68% | 7,464,000 | 8867億1945万 | -5.28% | 11.03 | 0.95 |
| 08/06 | 1,374 | 1,380 | 1,331 | 1,360 | +2.41% | 6,532,000 | 9205億6370万 | -2.09% | 11.45 | 0.98 |
| 08/05 | 1,336 | 1,344 | 1,319 | 1,328 | -1.92% | 3,285,000 | 8989億338万 | -4.6% | 11.18 | 0.96 |
| 08/02 | 1,335 | 1,354 | 1,327 | 1,354 | +3.28% | 4,275,000 | 9165億239万 | -3.01% | 11.4 | 0.98 |
| 08/01 | 1,277 | 1,311 | 1,272 | 1,311 | +3.47% | 3,917,000 | 8873億9633万 | -6.29% | 11.03 | 0.95 |
| 07/31 | 1,275 | 1,280 | 1,264 | 1,267 | -1.55% | 3,363,000 | 8576億1339万 | -9.56% | 10.75 | 0.92 |
| 07/30 | 1,261 | 1,291 | 1,260 | 1,287 | +0.63% | 5,575,000 | 8711億5109万 | -8.46% | 10.92 | 0.94 |
| 07/29 | 1,280 | 1,309 | 1,273 | 1,279 | -4.41% | 4,532,000 | 8657億3601万 | -9.36% | 10.85 | 0.93 |
| 07/26 | 1,361 | 1,364 | 1,337 | 1,338 | -3.18% | 9,282,000 | 9056億7223万 | -5.51% | 11.35 | 0.97 |
| 07/25 | 1,385 | 1,389 | 1,372 | 1,382 | +0.36% | 5,084,000 | 9354億5517万 | -2.61% | 11.72 | 1 |
| 07/24 | 1,398 | 1,399 | 1,365 | 1,377 | -1.64% | 6,175,000 | 9320億7075万 | -3.1% | 11.68 | 1 |
| 07/23 | 1,407 | 1,412 | 1,400 | 1,400 | -1.41% | 4,618,000 | 9476億3910万 | -1.55% | 11.88 | 1.02 |
| 07/22 | 1,441 | 1,441 | 1,412 | 1,420 | -0.14% | 3,378,000 | 9611億7681万 | -0.14% | 12.04 | 1.03 |
| 07/19 | 1,443 | 1,456 | 1,417 | 1,422 | -1.04% | 5,777,000 | 9625億3058万 | +0.14% | 12.06 | 1.03 |
| 07/18 | 1,425 | 1,437 | 1,417 | 1,437 | +0.91% | 2,926,000 | 9726億8385万 | +1.48% | 12.19 | 1.04 |
| 07/17 | 1,416 | 1,424 | 1,410 | 1,424 | +0.85% | 3,156,000 | 9638億8435万 | +0.78% | 12.08 | 1.04 |
| 07/16 | 1,410 | 1,414 | 1,403 | 1,412 | +0.86% | 2,712,000 | 9557億6173万 | 0% | 11.98 | 1.03 |
| 07/12 | 1,399 | 1,407 | 1,391 | 1,400 | +0.57% | 4,137,000 | 9476億3910万 | -0.64% | 11.88 | 1.02 |
| 07/11 | 1,392 | 1,394 | 1,374 | 1,392 | -0.71% | 5,794,000 | 9422億2402万 | -0.85% | 11.81 | 1.01 |
| 07/10 | 1,420 | 1,424 | 1,398 | 1,402 | -1.41% | 4,959,000 | 9489億9287万 | +0.14% | 11.89 | 1.02 |
| 07/09 | 1,416 | 1,428 | 1,409 | 1,422 | +0.92% | 4,002,000 | 9625億3058万 | +1.94% | 12.06 | 1.03 |
| 07/08 | 1,430 | 1,440 | 1,406 | 1,409 | -3.89% | 8,505,000 | 9537億3107万 | +1.29% | 11.95 | 1.02 |
| 07/05 | 1,483 | 1,489 | 1,448 | 1,466 | -1.08% | 3,922,000 | 9923億1352万 | +5.7% | 12.43 | 1.07 |
| 07/04 | 1,482 | 1,489 | 1,477 | 1,482 | 0% | 2,115,000 | 1兆31億 | +7.24% | 12.57 | 1.08 |
| 07/03 | 1,475 | 1,489 | 1,461 | 1,482 | +0.82% | 3,615,000 | 1兆31億 | +7.7% | 12.57 | 1.08 |
| 07/02 | 1,466 | 1,476 | 1,454 | 1,470 | +2.3% | 3,213,000 | 9950億2106万 | +7.14% | 12.47 | 1.07 |
| 07/01 | 1,435 | 1,441 | 1,414 | 1,437 | +0.21% | 3,766,000 | 9726億8385万 | +5.04% | 12.19 | 1.04 |
| 06/28 | 1,443 | 1,455 | 1,431 | 1,434 | +1.49% | 5,669,000 | 9706億5320万 | +4.98% | 12.16 | 1.04 |
| 06/27 | 1,388 | 1,414 | 1,367 | 1,413 | +2.54% | 3,794,000 | 9564億3861万 | +3.44% | 11.99 | 1.03 |
| 06/26 | 1,416 | 1,418 | 1,369 | 1,378 | -0.93% | 3,307,000 | 9327億4763万 | +0.95% | 11.69 | 1 |
| 06/25 | 1,379 | 1,410 | 1,366 | 1,391 | -0.5% | 4,625,000 | 9415億4714万 | +1.53% | 11.8 | 1.01 |
| 06/24 | 1,440 | 1,440 | 1,391 | 1,398 | -1.06% | 3,761,000 | 9462億8533万 | +1.9% | 11.86 | 1.02 |
| 06/21 | 1,373 | 1,413 | 1,362 | 1,413 | +0.64% | 4,225,000 | 9564億3861万 | +2.76% | 11.99 | 1.03 |
| 06/20 | 1,437 | 1,437 | 1,388 | 1,404 | -2.36% | 7,112,000 | 9503億4664万 | +1.89% | 11.91 | 1.02 |
| 06/19 | 1,429 | 1,447 | 1,425 | 1,438 | +2.35% | 5,820,000 | 9733億6074万 | +4.2% | 12.2 | 1.05 |
| 06/18 | 1,391 | 1,408 | 1,382 | 1,405 | +1.01% | 4,064,000 | 9510億2353万 | +1.66% | 11.92 | 1.02 |
| 06/17 | 1,375 | 1,391 | 1,354 | 1,391 | +1.24% | 3,828,000 | 9415億4714万 | +0.43% | 11.8 | 1.01 |
| 06/14 | 1,400 | 1,414 | 1,361 | 1,374 | +3.7% | 10,948,000 | 9300億4009万 | -1.15% | 11.65 | 1 |
| 06/13 | 1,348 | 1,359 | 1,315 | 1,325 | -2.86% | 6,435,000 | 8968億7272万 | -4.95% | 11.24 | 0.96 |
| 06/12 | 1,349 | 1,368 | 1,332 | 1,364 | -1.94% | 5,160,000 | 9232億7124万 | -2.5% | 11.57 | 0.99 |
| 06/11 | 1,367 | 1,416 | 1,361 | 1,391 | +4.04% | 9,798,000 | 9415億4714万 | -0.93% | 11.8 | 1.01 |
| 06/10 | 1,351 | 1,358 | 1,319 | 1,337 | +3.72% | 4,167,000 | 9049億9534万 | -4.98% | 11.34 | 0.97 |
| 06/07 | 1,262 | 1,310 | 1,255 | 1,289 | +0.78% | 6,770,000 | 8725億486万 | -8.65% | 10.93 | 0.94 |
| 06/06 | 1,277 | 1,325 | 1,265 | 1,279 | -1.16% | 6,704,000 | 8657億3601万 | -9.74% | 10.85 | 0.93 |
| 06/05 | 1,304 | 1,370 | 1,294 | 1,294 | -1.45% | 4,779,000 | 8758億8929万 | -9.13% | 10.98 | 0.94 |
| 06/04 | 1,292 | 1,323 | 1,256 | 1,313 | +0.23% | 6,952,000 | 8887億5010万 | -8.25% | 11.14 | 0.95 |
| 06/03 | 1,305 | 1,360 | 1,300 | 1,310 | -1.43% | 5,601,000 | 8867億1945万 | -8.84% | 11.11 | 0.95 |
| 05/31 | 1,341 | 1,371 | 1,323 | 1,329 | -0.08% | 5,970,000 | 8995億8026万 | -7.9% | 11.27 | 0.97 |
| 05/30 | 1,366 | 1,369 | 1,323 | 1,330 | -4.32% | 6,177,000 | 9002億5715万 | -8.28% | 11.28 | 0.97 |
| 05/29 | 1,407 | 1,412 | 1,370 | 1,390 | +0.94% | 4,847,000 | 9408億7025万 | -4.53% | 11.79 | 1.01 |
| 05/28 | 1,375 | 1,384 | 1,350 | 1,377 | -1.15% | 3,173,000 | 9320億7075万 | -5.49% | 11.68 | 1 |
| 05/27 | 1,392 | 1,421 | 1,372 | 1,393 | -2.38% | 3,170,000 | 9429億91万 | -4.52% | 11.82 | 1.01 |
| 05/24 | 1,418 | 1,476 | 1,390 | 1,427 | +2.59% | 8,923,000 | 9659億1500万 | -2.26% | 12.1 | 1.04 |
| 05/23 | 1,495 | 1,495 | 1,391 | 1,391 | -6.33% | 7,656,000 | 9415億4714万 | -4.6% | 11.8 | 1.01 |
| 05/22 | 1,455 | 1,495 | 1,449 | 1,485 | +1.78% | 4,307,000 | 1兆51億 | +1.92% | 12.6 | 1.08 |
| 05/21 | 1,473 | 1,475 | 1,449 | 1,459 | -0.68% | 3,147,000 | 9875億7532万 | +0.21% | 12.38 | 1.06 |
| 05/20 | 1,489 | 1,490 | 1,467 | 1,469 | -1.01% | 2,460,000 | 9943億4417万 | +1.03% | 12.46 | 1.07 |
| 05/17 | 1,464 | 1,493 | 1,455 | 1,484 | +1.37% | 2,726,000 | 1兆44億 | +2.13% | 12.59 | 1.08 |
| 05/16 | 1,480 | 1,488 | 1,448 | 1,464 | -1.08% | 3,978,000 | 9909億5975万 | +0.76% | 12.42 | 1.06 |
| 05/15 | 1,493 | 1,499 | 1,470 | 1,480 | -0.27% | 4,490,000 | 1兆17億 | +1.79% | 12.55 | 1.08 |
| 05/14 | 1,518 | 1,520 | 1,473 | 1,484 | -1.2% | 7,259,000 | 1兆44億 | +2.34% | 12.59 | 1.08 |
| 05/13 | 1,500 | 1,514 | 1,484 | 1,502 | +0.74% | 4,306,000 | 1兆166億 | +4.09% | 12.74 | 1.09 |
| 05/10 | 1,481 | 1,506 | 1,473 | 1,491 | +3.11% | 6,218,000 | 1兆92億 | +3.97% | 12.65 | 1.08 |
| 05/09 | 1,497 | 1,497 | 1,446 | 1,446 | -2.95% | 4,514,000 | 9787億7582万 | +1.54% | 12.27 | 1.05 |
| 05/08 | 1,470 | 1,496 | 1,466 | 1,490 | +2.48% | 6,291,000 | 1兆85億 | +5.3% | 12.64 | 1.08 |
| 05/07 | 1,460 | 1,473 | 1,443 | 1,454 | +1.25% | 4,535,000 | 9841億9090万 | +3.34% | 12.33 | 1.06 |
| 05/02 | 1,452 | 1,456 | 1,414 | 1,436 | -1.17% | 3,855,000 | 9720億697万 | +2.57% | 12.18 | 1.04 |
| 05/01 | 1,468 | 1,476 | 1,447 | 1,453 | -0.55% | 3,587,000 | 9835億1401万 | +4.23% | 12.32 | 1.06 |
| 04/30 | 1,450 | 1,482 | 1,446 | 1,461 | +0.69% | 3,541,000 | 9889億2909万 | +5.26% | 12.39 | 1.06 |
| 04/26 | 1,477 | 1,479 | 1,448 | 1,451 | -1.83% | 2,669,000 | 9821億6024万 | +5.07% | 12.31 | 1.06 |
| 04/25 | 1,464 | 1,486 | 1,448 | 1,478 | +1.03% | 5,277,000 | 1兆4億 | +7.57% | 12.54 | 1.07 |
| 04/24 | 1,499 | 1,503 | 1,456 | 1,463 | -1.75% | 5,775,000 | 9902億8286万 | +7.02% | 12.41 | 1.06 |
| 04/23 | 1,485 | 1,500 | 1,469 | 1,489 | +1.02% | 5,067,000 | 1兆78億 | +9.49% | 12.63 | 1.08 |
| 04/22 | 1,451 | 1,490 | 1,451 | 1,474 | +3.51% | 6,740,000 | 9977億2860万 | +9.02% | 12.5 | 1.07 |
| 04/19 | 1,428 | 1,441 | 1,409 | 1,424 | -0.14% | 5,364,000 | 9638億8435万 | +5.79% | 12.08 | 1.04 |
| 04/18 | 1,410 | 1,440 | 1,390 | 1,426 | +1.21% | 5,946,000 | 9652億3812万 | +6.34% | 12.1 | 1.04 |
| 04/17 | 1,397 | 1,409 | 1,377 | 1,409 | +2.4% | 2,929,000 | 9537億3107万 | +5.62% | 11.95 | 1.02 |
