株価チャート
2013/05/27～2013/10/17
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 |
| 10/17 | 742 | 746 | 735 | 738 | -0.54% | 6,500 | 22億1311万 | -0.14% | 31.41 | 1.28 |
| 10/16 | 720 | 742 | 716 | 742 | +2.77% | 7,300 | 22億2510万 | +0.41% | 31.58 | 1.29 |
| 10/15 | 731 | 731 | 720 | 722 | +0.84% | 3,100 | 21億6513万 | -2.3% | 30.73 | 1.25 |
| 10/11 | 725 | 735 | 716 | 716 | -0.28% | 11,800 | 21億4714万 | -3.5% | 30.48 | 1.24 |
| 10/10 | 724 | 727 | 712 | 718 | -0.83% | 2,700 | 21億5313万 | -4.14% | 30.56 | 1.24 |
| 10/09 | 710 | 725 | 686 | 724 | -0.14% | 4,300 | 21億7113万 | -4.11% | 30.82 | 1.25 |
| 10/08 | 693 | 727 | 693 | 725 | -1.09% | 6,600 | 21億7413万 | -3.97% | 30.86 | 1.26 |
| 10/07 | 761 | 761 | 729 | 733 | -3.68% | 2,900 | 21億9812万 | -2.4% | 31.2 | 1.27 |
| 10/04 | 786 | 786 | 740 | 761 | -1.3% | 4,500 | 22億8208万 | +1.87% | 32.39 | 1.32 |
| 10/03 | 805 | 805 | 751 | 771 | -3.02% | 6,700 | 23億1207万 | +3.77% | 32.82 | 1.34 |
| 10/02 | 803 | 805 | 775 | 795 | +0.89% | 10,500 | 23億8404万 | +7.87% | 33.84 | 1.38 |
| 10/01 | 820 | 835 | 781 | 788 | -1.75% | 42,600 | 23億6305万 | +7.8% | 33.54 | 1.36 |
| 09/30 | 791 | 812 | 761 | 802 | +5.39% | 43,500 | 24億503万 | +10.47% | 34.14 | 1.39 |
| 09/27 | 725 | 830 | 725 | 761 | +4.97% | 43,600 | 22億8208万 | +5.69% | 32.39 | 1.32 |
| 09/26 | 710 | 738 | 696 | 725 | +1.68% | 7,700 | 21億7413万 | +1.26% | 30.86 | 1.26 |
| 09/25 | 723 | 723 | 710 | 713 | -1.52% | 4,000 | 21億3814万 | -0.28% | 30.35 | 1.23 |
| 09/24 | 720 | 724 | 710 | 724 | 0% | 4,100 | 21億7113万 | +1.26% | 30.82 | 1.25 |
| 09/20 | 740 | 740 | 716 | 724 | -2.82% | 9,000 | 21億7113万 | +1.4% | 30.82 | 1.25 |
| 09/19 | 757 | 764 | 720 | 745 | +0.4% | 11,500 | 22億3410万 | +4.63% | 31.71 | 1.29 |
| 09/18 | 721 | 774 | 721 | 742 | +4.51% | 24,100 | 22億2510万 | +4.51% | 31.58 | 1.29 |
| 09/17 | 720 | 724 | 710 | 710 | -1.11% | 8,800 | 21億2914万 | +0.28% | 30.22 | 1.23 |
| 09/13 | 716 | 735 | 715 | 718 | -1.37% | 8,500 | 21億5313万 | +1.84% | 30.56 | 1.24 |
| 09/12 | 750 | 750 | 714 | 728 | 0% | 8,100 | 21億8312万 | +3.41% | 30.99 | 1.26 |
| 09/11 | 725 | 769 | 720 | 728 | +1.11% | 27,600 | 21億8312万 | +3.56% | 30.99 | 1.26 |
| 09/10 | 730 | 735 | 703 | 720 | -2.04% | 18,600 | 21億5913万 | +2.27% | 30.65 | 1.25 |
| 09/09 | 742 | 755 | 728 | 735 | -2.91% | 17,700 | 22億411万 | +3.81% | 31.29 | 1.27 |
| 09/06 | 772 | 772 | 721 | 757 | -3.81% | 44,300 | 22億7009万 | +7.07% | 32.22 | 1.31 |
| 09/05 | 882 | 884 | 780 | 787 | -12.56% | 82,400 | 23億6005万 | +11.63% | 33.5 | 1.36 |
| 09/04 | 975 | 975 | 814 | 900 | +3.45% | 177,300 | 26億9892万 | +28.39% | 38.31 | 1.56 |
| 09/03 | 870 | 870 | 870 | 870 | +20.83% | 5,400 | 26億895万 | +25.54% | 37.03 | 1.51 |
| 09/02 | 613 | 720 | 611 | 720 | +16.13% | 25,500 | 21億5913万 | +4.8% | 30.65 | 1.25 |
| 08/30 | 640 | 641 | 618 | 620 | -1.59% | 6,500 | 18億5925万 | -9.62% | 26.39 | 1.07 |
| 08/29 | 642 | 648 | 626 | 630 | -3.37% | 2,000 | 18億8924万 | -9.09% | 26.82 | 1.09 |
| 08/28 | 633 | 653 | 621 | 652 | +2.52% | 2,500 | 19億5521万 | -6.86% | 27.75 | 1.13 |
| 08/27 | 634 | 649 | 622 | 636 | +0.16% | 3,500 | 19億723万 | -10.17% | 27.07 | 1.1 |
| 08/26 | 656 | 656 | 631 | 635 | -4.65% | 13,700 | 19億423万 | -11.06% | 27.03 | 1.1 |
| 08/23 | 669 | 677 | 660 | 666 | +0.91% | 7,700 | 19億9720万 | -7.63% | 28.35 | 1.15 |
| 08/22 | 664 | 681 | 660 | 660 | -0.9% | 6,100 | 19億7920万 | -9.09% | 28.09 | 1.14 |
| 08/21 | 677 | 686 | 666 | 666 | -4.45% | 6,200 | 19億9720万 | -9.14% | 28.35 | 1.15 |
| 08/20 | 708 | 708 | 693 | 697 | -0.85% | 2,700 | 20億9016万 | -5.81% | 29.67 | 1.21 |
| 08/19 | 699 | 722 | 687 | 703 | +2.03% | 2,400 | 21億815万 | -6.02% | 29.92 | 1.22 |
| 08/16 | 672 | 694 | 671 | 689 | -0.86% | 11,400 | 20億6617万 | -8.86% | 29.33 | 1.19 |
| 08/15 | 691 | 700 | 664 | 695 | +1.31% | 11,100 | 20億8416万 | -9.27% | 29.58 | 1.2 |
| 08/14 | 685 | 695 | 680 | 686 | +0.88% | 2,800 | 20億5717万 | -11.83% | 29.2 | 1.19 |
| 08/13 | 680 | 693 | 660 | 680 | +5.59% | 8,100 | 20億3918万 | -14.68% | 28.94 | 1.18 |
| 08/12 | 688 | 694 | 643 | 644 | -7.74% | 10,300 | 19億3122万 | -20.59% | 27.41 | 1.12 |
| 08/09 | 696 | 722 | 683 | 698 | -0.14% | 12,200 | 20億9316万 | -14.77% | 29.71 | 1.21 |
| 08/08 | 745 | 745 | 690 | 699 | -8.27% | 12,900 | 20億9616万 | -15.58% | 29.75 | 1.21 |
| 08/07 | 764 | 785 | 760 | 762 | -5.81% | 15,200 | 22億8508万 | -8.19% | 32.43 | 1.32 |
| 08/06 | 739 | 850 | 729 | 809 | +11.74% | 45,500 | 24億2602万 | -2.06% | 34.44 | 1.4 |
| 08/05 | 716 | 726 | 707 | 724 | +3.28% | 6,500 | 21億7113万 | -11.49% | 30.82 | 1.25 |
| 08/02 | 688 | 708 | 685 | 701 | +3.39% | 7,800 | 21億215万 | -13.56% | 29.84 | 1.21 |
| 08/01 | 708 | 708 | 670 | 678 | -3.56% | 10,200 | 20億3318万 | -15.67% | 28.86 | 1.17 |
| 07/31 | 725 | 725 | 688 | 703 | -1.82% | 9,500 | 21億815万 | -11.79% | 29.92 | 1.22 |
| 07/30 | 677 | 745 | 677 | 716 | +3.47% | 12,600 | 21億4714万 | -9.82% | 30.48 | 1.24 |
| 07/29 | 752 | 768 | 656 | 692 | -13.07% | 36,000 | 20億7516万 | -12.63% | 29.46 | 1.2 |
| 07/26 | 821 | 836 | 796 | 796 | -3.05% | 8,400 | 23億8704万 | +0.63% | 33.88 | 1.38 |
| 07/25 | 845 | 850 | 817 | 821 | -3.07% | 21,700 | 24億6201万 | +4.32% | 34.95 | 1.42 |
| 07/24 | 804 | 847 | 779 | 847 | +7.22% | 19,000 | 25億3998万 | +8.31% | 36.05 | 1.47 |
| 07/23 | 820 | 820 | 789 | 790 | -1.86% | 9,200 | 23億6905万 | +1.67% | 33.63 | 1.37 |
| 07/22 | 808 | 820 | 800 | 805 | +1.51% | 13,000 | 24億1403万 | +4.01% | 34.26 | 1.39 |
| 07/19 | 823 | 833 | 772 | 793 | -5.37% | 34,900 | 23億7804万 | +2.85% | 33.75 | 1.37 |
| 07/18 | 828 | 847 | 820 | 838 | +1.21% | 12,300 | 25億1299万 | +8.97% | 35.67 | 1.45 |
| 07/17 | 887 | 887 | 824 | 828 | -7.28% | 46,500 | 24億8300万 | +7.95% | 35.24 | 1.43 |
| 07/16 | 923 | 923 | 887 | 893 | -3.25% | 36,700 | 26億7792万 | +17.19% | 38.01 | 1.55 |
| 07/12 | 912 | 990 | 912 | 923 | -0.43% | 70,800 | 27億6789万 | +22.25% | 39.29 | 1.6 |
| 07/11 | 950 | 993 | 883 | 927 | -7.58% | 112,300 | 27億7988万 | +24.76% | 39.46 | 1.61 |
| 07/10 | 1,050 | 1,100 | 978 | 1,003 | -14.05% | 199,800 | 30億779万 | +36.28% | 42.69 | 1.74 |
| 07/09 | 1,220 | 1,289 | 1,080 | 1,167 | +15.54% | 396,200 | 34億9959万 | +59.64% | 49.67 | 2.02 |
| 07/08 | 910 | 1,010 | 850 | 1,010 | +17.44% | 317,400 | 30億2878万 | +39.7% | 42.99 | 1.75 |
| 07/05 | 970 | 1,030 | 812 | 860 | -5.49% | 285,000 | 25億7896万 | +19.28% | 36.61 | 1.49 |
| 07/04 | 850 | 910 | 850 | 910 | +19.74% | 213,500 | 27億2890万 | +25.34% | 38.73 | 1.58 |
| 07/03 | 690 | 760 | 661 | 760 | +15.15% | 66,000 | 22億7908万 | +4.25% | 32.35 | 1.32 |
| 07/02 | 596 | 665 | 593 | 660 | +10% | 36,200 | 19億7920万 | -11.05% | 28.09 | 1.14 |
| 07/01 | 580 | 620 | 570 | 600 | +8.89% | 19,000 | 17億9928万 | -20.53% | 25.54 | 1.04 |
| 06/28 | 550 | 580 | 528 | 551 | +5.76% | 24,300 | 16億5233万 | -28.35% | 23.45 | 0.95 |
| 06/27 | 530 | 559 | 466 | 521 | +0.19% | 36,400 | 15億6237万 | -33.72% | 22.18 | 0.9 |
| 06/26 | 600 | 623 | 520 | 520 | -16.13% | 42,700 | 15億5937万 | -35.4% | 22.13 | 0.9 |
| 06/25 | 634 | 643 | 610 | 620 | -7.05% | 17,600 | 18億5925万 | -25.12% | 26.39 | 1.07 |
| 06/24 | 700 | 720 | 666 | 667 | -1.33% | 7,600 | 20億19万 | -21.62% | 28.39 | 1.16 |
| 06/21 | 682 | 687 | 660 | 676 | -2.17% | 14,600 | 20億2718万 | -22.74% | 28.77 | 1.17 |
| 06/20 | 681 | 719 | 681 | 691 | -1% | 6,500 | 20億7217万 | -22.79% | 29.41 | 1.2 |
| 06/19 | 752 | 752 | 676 | 698 | -2.92% | 20,200 | 20億9316万 | -23.38% | 29.71 | 1.21 |
| 06/18 | 719 | 749 | 703 | 719 | 0% | 14,200 | 21億5613万 | -22.85% | 30.6 | 1.25 |
| 06/17 | 703 | 719 | 665 | 719 | +1.13% | 10,800 | 21億5613万 | -24.79% | 30.6 | 1.25 |
| 06/14 | 766 | 777 | 706 | 711 | -5.33% | 21,000 | 21億3214万 | -27.67% | 30.26 | 1.23 |
| 06/13 | 765 | 783 | 727 | 751 | -5.89% | 37,500 | 22億5209万 | -25.72% | 31.97 | 1.3 |
| 06/12 | 660 | 798 | 641 | 798 | +14.33% | 62,200 | 23億9304万 | -23.12% | 33.97 | 1.38 |
| 06/11 | 699 | 758 | 690 | 698 | -3.06% | 26,400 | 20億9316万 | -34.64% | 29.71 | 1.21 |
| 06/10 | 640 | 720 | 631 | 720 | +16.13% | 66,900 | 21億5913万 | -34.66% | 30.65 | 1.25 |
| 06/07 | 767 | 782 | 595 | 620 | -16.78% | 92,100 | 18億5925万 | -45.28% | 26.39 | 1.07 |
| 06/06 | 883 | 883 | 733 | 745 | -15.63% | 47,900 | 22億3410万 | -36.16% | 31.71 | 1.29 |
| 06/05 | 975 | 1,000 | 881 | 883 | -8.02% | 21,200 | 26億4794万 | -26.05% | 37.59 | 1.53 |
| 06/04 | 966 | 969 | 931 | 960 | -0.62% | 14,000 | 28億7884万 | -20.99% | 40.86 | 1.66 |
| 06/03 | 974 | 999 | 949 | 966 | -1.63% | 12,600 | 28億9684万 | -21.65% | 41.12 | 1.67 |
| 05/31 | 1,001 | 1,050 | 976 | 982 | -1.7% | 17,600 | 29億4482万 | -21.88% | 41.8 | 1.7 |
| 05/30 | 976 | 1,048 | 970 | 999 | -7.59% | 33,500 | 29億9580万 | -21.77% | 42.52 | 1.73 |
| 05/29 | 1,060 | 1,120 | 1,005 | 1,081 | +11.44% | 64,900 | 32億4170万 | -16.53% | 46.01 | 1.87 |
| 05/28 | 925 | 985 | 925 | 970 | 0% | 12,200 | 29億883万 | -25.78% | 41.29 | 1.68 |
| 05/27 | 994 | 1,040 | 905 | 970 | -0.41% | 17,500 | 29億883万 | -26.12% | 41.29 | 1.68 |
