株価チャート
2013/03/14～2013/08/07
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 |
| 08/07 | 477 | 483 | 471 | 471 | -3.48% | 39,000 | 175億5028万 | -1.05% | 9.58 | 0.35 |
| 08/06 | 478 | 493 | 474 | 488 | -0.61% | 18,000 | 181億8373万 | +2.52% | 9.92 | 0.36 |
| 08/05 | 490 | 491 | 487 | 491 | -0.41% | 22,000 | 182億9552万 | +3.37% | 9.98 | 0.36 |
| 08/02 | 493 | 493 | 481 | 493 | 0% | 28,000 | 183億7004万 | +4.23% | 10.02 | 0.36 |
| 08/01 | 477 | 493 | 463 | 493 | +1.86% | 37,000 | 183億7004万 | +4.67% | 10.02 | 0.36 |
| 07/31 | 482 | 496 | 482 | 484 | -2.81% | 45,000 | 180億3468万 | +3.42% | 9.84 | 0.36 |
| 07/30 | 492 | 498 | 481 | 498 | +3.75% | 61,000 | 185億5635万 | +6.87% | 10.12 | 0.37 |
| 07/29 | 489 | 489 | 477 | 480 | -2.24% | 81,000 | 178億8564万 | +3.45% | 9.76 | 0.35 |
| 07/26 | 485 | 496 | 485 | 491 | -1.6% | 80,000 | 182億9552万 | +6.28% | 9.98 | 0.36 |
| 07/25 | 499 | 499 | 493 | 499 | +0.2% | 29,000 | 185億9361万 | +8.48% | 10.14 | 0.37 |
| 07/24 | 492 | 500 | 490 | 498 | +1.22% | 53,000 | 185億5635万 | +8.73% | 10.12 | 0.37 |
| 07/23 | 497 | 497 | 489 | 492 | -0.4% | 31,000 | 183億3278万 | +7.89% | 10 | 0.36 |
| 07/22 | 496 | 498 | 491 | 494 | +1.23% | 45,000 | 184億730万 | +8.81% | 10.04 | 0.37 |
| 07/19 | 484 | 494 | 480 | 488 | +2.09% | 59,000 | 181億8373万 | +8.2% | 9.92 | 0.36 |
| 07/18 | 478 | 493 | 473 | 478 | +1.7% | 79,000 | 178億1111万 | +6.46% | 9.72 | 0.35 |
| 07/17 | 460 | 480 | 460 | 470 | +2.4% | 84,000 | 175億1302万 | +5.15% | 9.56 | 0.35 |
| 07/16 | 459 | 461 | 459 | 459 | +1.32% | 11,000 | 171億314万 | +2.91% | 9.33 | 0.34 |
| 07/12 | 453 | 453 | 452 | 453 | -0.22% | 16,000 | 168億7957万 | +1.8% | 9.21 | 0.33 |
| 07/11 | 456 | 456 | 450 | 454 | -0.44% | 17,000 | 169億1683万 | +2.25% | 9.23 | 0.34 |
| 07/10 | 457 | 458 | 454 | 456 | -0.22% | 12,000 | 169億9135万 | +3.17% | 9.27 | 0.34 |
| 07/09 | 449 | 457 | 446 | 457 | +1.78% | 16,000 | 170億2862万 | +3.63% | 9.29 | 0.34 |
| 07/08 | 458 | 458 | 445 | 449 | -1.97% | 27,000 | 167億3052万 | +2.05% | 9.13 | 0.33 |
| 07/05 | 461 | 462 | 456 | 458 | +0.22% | 21,000 | 170億6588万 | +4.57% | 9.31 | 0.34 |
| 07/04 | 458 | 458 | 450 | 457 | -0.22% | 11,000 | 170億2862万 | +4.58% | 9.29 | 0.34 |
| 07/03 | 465 | 465 | 457 | 458 | -1.51% | 15,000 | 170億6588万 | +5.29% | 9.31 | 0.34 |
| 07/02 | 459 | 465 | 449 | 465 | +1.53% | 54,000 | 173億2671万 | +7.14% | 9.45 | 0.34 |
| 07/01 | 444 | 458 | 443 | 458 | +3.85% | 31,000 | 170億6588万 | +5.77% | 9.31 | 0.34 |
| 06/28 | 445 | 445 | 440 | 441 | -0.9% | 33,000 | 164億3243万 | +2.08% | 9.55 | 0.35 |
| 06/27 | 432 | 445 | 429 | 445 | +3.97% | 29,000 | 165億8147万 | +2.77% | 9.63 | 0.35 |
| 06/26 | 431 | 431 | 424 | 428 | +1.18% | 14,000 | 159億4802万 | -1.38% | 9.27 | 0.34 |
| 06/25 | 431 | 436 | 422 | 423 | -3.42% | 20,000 | 157億6172万 | -2.98% | 9.16 | 0.33 |
| 06/24 | 446 | 447 | 438 | 438 | -2.45% | 12,000 | 163億2064万 | 0% | 9.48 | 0.34 |
| 06/21 | 440 | 449 | 437 | 449 | +1.13% | 35,000 | 167億3052万 | +2.28% | 9.72 | 0.35 |
| 06/20 | 444 | 444 | 437 | 444 | 0% | 19,000 | 165億4421万 | +0.91% | 9.61 | 0.35 |
| 06/19 | 443 | 444 | 441 | 444 | +2.07% | 17,000 | 165億4421万 | +0.91% | 9.61 | 0.35 |
| 06/18 | 449 | 449 | 433 | 435 | -2.47% | 24,000 | 162億886万 | -1.36% | 9.42 | 0.34 |
| 06/17 | 434 | 449 | 434 | 446 | +4.45% | 36,000 | 166億1874万 | +0.68% | 9.66 | 0.35 |
| 06/14 | 434 | 434 | 427 | 427 | +1.43% | 54,000 | 159億1076万 | -4.04% | 9.25 | 0.34 |
| 06/13 | 434 | 436 | 420 | 421 | -3.44% | 22,000 | 156億8719万 | -6.03% | 9.12 | 0.33 |
| 06/12 | 433 | 438 | 433 | 436 | -2.02% | 14,000 | 162億4612万 | -3.33% | 9.44 | 0.34 |
| 06/11 | 435 | 445 | 419 | 445 | +2.06% | 94,000 | 165億8147万 | -2.2% | 9.63 | 0.35 |
| 06/10 | 428 | 438 | 421 | 436 | +4.31% | 79,000 | 162億4612万 | -4.6% | 9.44 | 0.34 |
| 06/07 | 420 | 423 | 410 | 418 | -1.42% | 66,000 | 155億7541万 | -8.93% | 9.05 | 0.33 |
| 06/06 | 419 | 429 | 419 | 424 | +0.95% | 23,000 | 157億9898万 | -8.23% | 9.18 | 0.33 |
| 06/05 | 433 | 440 | 420 | 420 | -3% | 63,000 | 156億4993万 | -9.48% | 9.09 | 0.33 |
| 06/04 | 415 | 440 | 409 | 433 | +5.61% | 70,000 | 161億3433万 | -7.08% | 9.37 | 0.34 |
| 06/03 | 419 | 424 | 410 | 410 | -1.2% | 108,000 | 152億7731万 | -12.39% | 8.88 | 0.32 |
| 05/31 | 423 | 436 | 410 | 415 | 0% | 210,000 | 154億6362万 | -11.89% | 8.99 | 0.33 |
| 05/30 | 430 | 430 | 410 | 415 | -3.49% | 95,000 | 154億6362万 | -12.45% | 8.99 | 0.33 |
| 05/29 | 443 | 444 | 429 | 430 | -2.71% | 70,000 | 160億2255万 | -9.66% | 9.31 | 0.34 |
| 05/28 | 437 | 445 | 436 | 442 | -0.45% | 69,000 | 164億6969万 | -7.34% | 9.57 | 0.35 |
| 05/27 | 449 | 450 | 440 | 444 | -1.99% | 43,000 | 165億4421万 | -7.11% | 9.61 | 0.35 |
| 05/24 | 457 | 469 | 446 | 453 | -1.95% | 85,000 | 168億7957万 | -5.43% | 9.81 | 0.36 |
| 05/23 | 484 | 489 | 455 | 462 | -4.55% | 70,000 | 172億1492万 | -3.55% | 10 | 0.36 |
| 05/22 | 487 | 491 | 481 | 484 | +1.26% | 55,000 | 180億3468万 | +0.83% | 10.48 | 0.38 |
| 05/21 | 470 | 482 | 470 | 478 | +2.14% | 62,000 | 178億1111万 | -0.42% | 10.35 | 0.38 |
| 05/20 | 478 | 486 | 462 | 468 | -1.47% | 152,000 | 174億3849万 | -2.3% | 10.13 | 0.37 |
| 05/17 | 447 | 480 | 447 | 475 | +6.26% | 96,000 | 176億9933万 | -0.84% | 10.28 | 0.37 |
| 05/16 | 470 | 474 | 438 | 447 | -4.89% | 106,000 | 166億5600万 | -6.68% | 9.68 | 0.35 |
| 05/15 | 490 | 490 | 453 | 470 | -3.49% | 57,000 | 175億1302万 | -2.08% | 10.18 | 0.37 |
| 05/14 | 495 | 508 | 487 | 487 | -0.61% | 64,000 | 181億4647万 | +1.46% | 10.54 | 0.38 |
| 05/13 | 486 | 496 | 486 | 490 | 0% | 41,000 | 182億5825万 | +2.3% | 10.61 | 0.39 |
| 05/10 | 508 | 508 | 486 | 490 | -4.85% | 75,000 | 182億5825万 | +2.73% | 10.61 | 0.39 |
| 05/09 | 521 | 526 | 513 | 515 | +0.39% | 57,000 | 191億8980万 | +8.42% | 11.15 | 0.41 |
| 05/08 | 504 | 516 | 503 | 513 | +2.19% | 41,000 | 191億1527万 | +8.46% | 11.11 | 0.4 |
| 05/07 | 500 | 505 | 500 | 502 | +2.87% | 36,000 | 187億539万 | +6.58% | 10.87 | 0.4 |
| 05/02 | 491 | 504 | 486 | 488 | -1.01% | 84,000 | 181億8373万 | +3.83% | 10.57 | 0.38 |
| 05/01 | 481 | 495 | 478 | 493 | +3.57% | 88,000 | 183億7004万 | +4.89% | 10.67 | 0.39 |
| 04/30 | 473 | 479 | 468 | 476 | +1.06% | 33,000 | 177億3659万 | +1.49% | 10.31 | 0.37 |
| 04/26 | 490 | 490 | 470 | 471 | -3.88% | 72,000 | 175億5028万 | +0.43% | 10.2 | 0.37 |
| 04/25 | 484 | 490 | 480 | 490 | +1.03% | 29,000 | 182億5825万 | +4.48% | 10.61 | 0.39 |
| 04/24 | 485 | 488 | 485 | 485 | +1.68% | 42,000 | 180億7194万 | +3.41% | 10.5 | 0.38 |
| 04/23 | 470 | 478 | 469 | 477 | +1.92% | 17,000 | 177億7385万 | +1.92% | 10.33 | 0.38 |
| 04/22 | 468 | 469 | 462 | 468 | +0.65% | 25,000 | 174億3849万 | +0.21% | 10.13 | 0.37 |
| 04/19 | 469 | 469 | 463 | 465 | 0% | 14,000 | 173億2671万 | -0.64% | 10.07 | 0.37 |
| 04/18 | 467 | 469 | 465 | 465 | 0% | 18,000 | 173億2671万 | -0.64% | 10.07 | 0.37 |
| 04/17 | 463 | 466 | 463 | 465 | +0.65% | 16,000 | 173億2671万 | -0.85% | 10.07 | 0.37 |
| 04/16 | 476 | 476 | 462 | 462 | -3.14% | 32,000 | 172億1492万 | -1.7% | 10 | 0.36 |
| 04/15 | 471 | 479 | 471 | 477 | +1.06% | 17,000 | 177億7385万 | +1.06% | 10.33 | 0.38 |
| 04/12 | 470 | 472 | 463 | 472 | -0.21% | 22,000 | 175億8754万 | 0% | 10.22 | 0.37 |
| 04/11 | 472 | 475 | 471 | 473 | +0.64% | 9,000 | 176億2480万 | 0% | 10.24 | 0.37 |
| 04/10 | 472 | 472 | 460 | 470 | -0.42% | 22,000 | 175億1302万 | -0.63% | 10.18 | 0.37 |
| 04/09 | 472 | 478 | 467 | 472 | +1.72% | 17,000 | 175億8754万 | -0.42% | 10.22 | 0.37 |
| 04/08 | 468 | 468 | 463 | 464 | -0.85% | 19,000 | 172億8945万 | -2.32% | 10.05 | 0.37 |
| 04/05 | 459 | 473 | 458 | 468 | +3.31% | 34,000 | 174億3849万 | -1.68% | 10.13 | 0.37 |
| 04/04 | 443 | 453 | 440 | 453 | +0.44% | 17,000 | 168億7957万 | -5.03% | 9.81 | 0.36 |
| 04/03 | 444 | 451 | 437 | 451 | +0.22% | 71,000 | 168億505万 | -5.65% | 9.76 | 0.36 |
| 04/02 | 460 | 460 | 450 | 450 | -2.39% | 42,000 | 167億6778万 | -5.86% | 9.74 | 0.35 |
| 04/01 | 458 | 463 | 451 | 461 | -0.86% | 35,000 | 171億7766万 | -3.56% | 9.98 | 0.36 |
| 03/29 | 484 | 487 | 463 | 465 | -3.13% | 126,000 | 173億2671万 | -2.72% | 12.04 | 0.38 |
| 03/28 | 479 | 484 | 472 | 480 | -0.21% | 68,000 | 178億8564万 | +0.63% | 12.43 | 0.39 |
| 03/27 | 471 | 483 | 471 | 481 | +1.91% | 71,000 | 179億2290万 | +1.05% | 12.46 | 0.39 |
| 03/26 | 470 | 478 | 468 | 472 | -0.21% | 41,000 | 175億8754万 | -0.63% | 12.22 | 0.38 |
| 03/25 | 472 | 483 | 472 | 473 | +0.42% | 58,000 | 176億2480万 | -0.21% | 12.25 | 0.39 |
| 03/22 | 476 | 485 | 471 | 471 | -0.63% | 35,000 | 175億5028万 | -0.42% | 12.2 | 0.38 |
| 03/21 | 465 | 476 | 461 | 474 | +1.94% | 69,000 | 176億6207万 | +0.64% | 12.27 | 0.39 |
| 03/19 | 469 | 472 | 465 | 465 | -0.85% | 27,000 | 173億2671万 | -0.85% | 12.04 | 0.38 |
| 03/18 | 476 | 476 | 466 | 469 | -1.47% | 47,000 | 174億7576万 | 0% | 12.14 | 0.38 |
| 03/15 | 481 | 481 | 475 | 476 | -1.45% | 30,000 | 177億3659万 | +1.71% | 12.33 | 0.39 |
| 03/14 | 489 | 489 | 483 | 483 | -0.62% | 32,000 | 179億9742万 | +3.21% | 12.51 | 0.39 |
