株価チャート
2013/06/19～2013/11/12
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 |
| 11/12 | 520 | 525 | 520 | 524 | +0.77% | 14,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
| 11/11 | 510 | 520 | 509 | 520 | +1.96% | 14,000 | 193億7611万 | -0.76% | 10.57 | 0.38 |
| 11/08 | 509 | 511 | 506 | 510 | -0.2% | 13,000 | 190億349万 | -2.67% | 10.37 | 0.38 |
| 11/07 | 513 | 513 | 509 | 511 | -1.73% | 8,000 | 190億4075万 | -2.48% | 10.39 | 0.38 |
| 11/06 | 515 | 520 | 505 | 520 | -0.76% | 10,000 | 193億7611万 | -0.95% | 10.57 | 0.38 |
| 11/05 | 523 | 525 | 521 | 524 | +2.14% | 21,000 | 195億2515万 | -0.19% | 10.65 | 0.39 |
| 11/01 | 527 | 527 | 508 | 513 | -1.72% | 26,000 | 191億1527万 | -2.29% | 10.43 | 0.38 |
| 10/31 | 515 | 522 | 515 | 522 | +1.16% | 27,000 | 194億5063万 | -0.57% | 10.61 | 0.39 |
| 10/30 | 527 | 527 | 512 | 516 | -3.91% | 33,000 | 192億2706万 | -1.71% | 10.49 | 0.38 |
| 10/29 | 534 | 537 | 515 | 537 | +1.13% | 50,000 | 200億956万 | +2.48% | 10.92 | 0.4 |
| 10/28 | 535 | 535 | 529 | 531 | -0.19% | 20,000 | 197億8599万 | +1.53% | 10.79 | 0.39 |
| 10/25 | 525 | 532 | 520 | 532 | +1.53% | 21,000 | 198億2325万 | +1.72% | 10.81 | 0.39 |
| 10/24 | 525 | 525 | 516 | 524 | -0.95% | 35,000 | 195億2515万 | +0.38% | 10.65 | 0.39 |
| 10/23 | 550 | 550 | 526 | 529 | -3.82% | 21,000 | 197億1146万 | +1.34% | 10.75 | 0.39 |
| 10/22 | 546 | 550 | 546 | 550 | +0.73% | 26,000 | 204億9396万 | +5.57% | 11.18 | 0.41 |
| 10/21 | 550 | 551 | 542 | 546 | -0.73% | 29,000 | 203億4491万 | +5.2% | 11.1 | 0.4 |
| 10/18 | 540 | 551 | 540 | 550 | +1.48% | 80,000 | 204億9396万 | +6.38% | 11.18 | 0.41 |
| 10/17 | 545 | 545 | 540 | 542 | +0.37% | 47,000 | 201億9586万 | +5.24% | 11.02 | 0.4 |
| 10/16 | 534 | 540 | 530 | 540 | +0.37% | 24,000 | 201億2134万 | +5.26% | 10.98 | 0.4 |
| 10/15 | 526 | 538 | 525 | 538 | +2.67% | 57,000 | 200億4682万 | +5.28% | 10.94 | 0.4 |
| 10/11 | 509 | 525 | 509 | 524 | +2.95% | 24,000 | 195億2515万 | +2.95% | 10.65 | 0.39 |
| 10/10 | 509 | 518 | 509 | 509 | -0.2% | 24,000 | 189億6623万 | +0.2% | 10.35 | 0.38 |
| 10/09 | 503 | 510 | 499 | 510 | +1.39% | 12,000 | 190億349万 | +0.59% | 10.37 | 0.38 |
| 10/08 | 496 | 507 | 495 | 503 | +0.6% | 13,000 | 187億4266万 | -0.59% | 10.23 | 0.37 |
| 10/07 | 500 | 500 | 499 | 500 | -0.6% | 15,000 | 186億3087万 | -0.79% | 10.16 | 0.37 |
| 10/04 | 508 | 513 | 498 | 503 | -0.98% | 22,000 | 187億4266万 | -0.2% | 10.23 | 0.37 |
| 10/03 | 508 | 515 | 505 | 508 | -1.93% | 18,000 | 189億2897万 | +0.99% | 10.33 | 0.38 |
| 10/02 | 525 | 525 | 496 | 518 | -1.52% | 37,000 | 193億158万 | +3.19% | 10.53 | 0.38 |
| 10/01 | 526 | 526 | 526 | 526 | 0% | 9,000 | 195億9968万 | +4.99% | 10.69 | 0.39 |
| 09/30 | 521 | 535 | 517 | 526 | +0.38% | 26,000 | 195億9968万 | +5.2% | 10.69 | 0.39 |
| 09/27 | 516 | 524 | 516 | 524 | +0.58% | 28,000 | 195億2515万 | +5.22% | 10.65 | 0.39 |
| 09/26 | 508 | 527 | 504 | 521 | +0.39% | 24,000 | 194億1337万 | +5.04% | 10.59 | 0.39 |
| 09/25 | 502 | 519 | 502 | 519 | +3.39% | 20,000 | 193億3884万 | +5.06% | 10.55 | 0.38 |
| 09/24 | 513 | 513 | 500 | 502 | -1.76% | 27,000 | 187億539万 | +1.83% | 10.21 | 0.37 |
| 09/20 | 515 | 520 | 506 | 511 | -0.58% | 54,000 | 190億4075万 | +3.65% | 10.39 | 0.38 |
| 09/19 | 512 | 514 | 512 | 514 | -0.19% | 7,000 | 191億5254万 | +4.47% | 10.45 | 0.38 |
| 09/18 | 519 | 520 | 510 | 515 | -0.96% | 29,000 | 191億8980万 | +4.67% | 10.47 | 0.38 |
| 09/17 | 500 | 520 | 500 | 520 | +3.38% | 24,000 | 193億7611万 | +5.91% | 10.57 | 0.38 |
| 09/13 | 499 | 504 | 497 | 503 | +1% | 75,000 | 187億4266万 | +2.86% | 10.23 | 0.37 |
| 09/12 | 490 | 500 | 490 | 498 | 0% | 23,000 | 185億5635万 | +2.05% | 10.12 | 0.37 |
| 09/11 | 499 | 500 | 495 | 498 | -0.8% | 35,000 | 185億5635万 | +2.26% | 10.12 | 0.37 |
| 09/10 | 497 | 502 | 492 | 502 | +1.21% | 34,000 | 187億539万 | +3.29% | 10.21 | 0.37 |
| 09/09 | 500 | 500 | 492 | 496 | +1.22% | 36,000 | 184億8182万 | +2.06% | 10.08 | 0.37 |
| 09/06 | 492 | 495 | 486 | 490 | -0.41% | 19,000 | 182億5825万 | +0.82% | 9.96 | 0.36 |
| 09/05 | 492 | 494 | 489 | 492 | +0.2% | 19,000 | 183億3278万 | +1.23% | 10 | 0.36 |
| 09/04 | 486 | 492 | 485 | 491 | +0.82% | 23,000 | 182億9552万 | +1.03% | 9.98 | 0.36 |
| 09/03 | 481 | 487 | 478 | 487 | +2.96% | 23,000 | 181億4647万 | +0.41% | 9.9 | 0.36 |
| 09/02 | 477 | 477 | 473 | 473 | +0.42% | 8,000 | 176億2480万 | -2.67% | 9.62 | 0.35 |
| 08/30 | 477 | 480 | 471 | 471 | -2.89% | 34,000 | 175億5028万 | -3.09% | 9.58 | 0.35 |
| 08/29 | 482 | 489 | 481 | 485 | +0.62% | 11,000 | 180億7194万 | -0.41% | 9.86 | 0.36 |
| 08/28 | 487 | 488 | 475 | 482 | -2.43% | 50,000 | 179億6016万 | -1.03% | 9.8 | 0.36 |
| 08/27 | 488 | 494 | 480 | 494 | +0.2% | 22,000 | 184億730万 | +1.23% | 10.04 | 0.37 |
| 08/26 | 488 | 493 | 480 | 493 | +1.02% | 24,000 | 183億7004万 | +1.02% | 10.02 | 0.36 |
| 08/23 | 485 | 488 | 483 | 488 | +2.95% | 10,000 | 181億8373万 | 0% | 9.92 | 0.36 |
| 08/22 | 481 | 490 | 470 | 474 | -1.46% | 34,000 | 176億6207万 | -2.87% | 9.64 | 0.35 |
| 08/21 | 481 | 494 | 480 | 481 | +0.21% | 29,000 | 179億2290万 | -1.43% | 9.78 | 0.36 |
| 08/20 | 484 | 489 | 480 | 480 | -1.44% | 22,000 | 178億8564万 | -1.64% | 9.76 | 0.35 |
| 08/19 | 494 | 494 | 485 | 487 | -1.42% | 15,000 | 181億4647万 | 0% | 9.9 | 0.36 |
| 08/16 | 499 | 500 | 494 | 494 | -0.6% | 17,000 | 184億730万 | +1.65% | 10.04 | 0.37 |
| 08/15 | 500 | 502 | 494 | 497 | -1.97% | 37,000 | 185億1909万 | +2.69% | 10.1 | 0.37 |
| 08/14 | 485 | 507 | 485 | 507 | +3.26% | 37,000 | 188億9170万 | +5.19% | 10.31 | 0.37 |
| 08/13 | 480 | 491 | 478 | 491 | +1.87% | 23,000 | 182億9552万 | +2.29% | 9.98 | 0.36 |
| 08/12 | 478 | 482 | 478 | 482 | +1.05% | 9,000 | 179億6016万 | +0.63% | 9.8 | 0.36 |
| 08/09 | 478 | 480 | 470 | 477 | +1.06% | 19,000 | 177億7385万 | -0.21% | 9.7 | 0.35 |
| 08/08 | 472 | 482 | 470 | 472 | +0.21% | 28,000 | 175億8754万 | -1.05% | 9.6 | 0.35 |
| 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 |
