株価チャート
2013/05/22~2013/10/11
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 |
10/11 | 438 | 442 | 437 | 442 | +1.38% | 1,900 | 24億5364万 | +2.31% | 34.99 | 0.69 |
10/10 | 440 | 440 | 436 | 436 | +0.23% | 1,300 | 24億2033万 | +1.16% | 34.51 | 0.68 |
10/09 | 435 | 438 | 433 | 435 | 0% | 2,000 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/08 | 432 | 437 | 432 | 435 | +0.69% | 1,100 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/07 | 436 | 436 | 432 | 432 | -1.14% | 2,300 | 23億9813万 | +0.7% | 34.2 | 0.67 |
10/04 | 437 | 437 | 436 | 437 | +0.23% | 1,000 | 24億2588万 | +2.1% | 34.59 | 0.68 |
10/03 | 438 | 438 | 435 | 436 | -0.46% | 1,000 | 24億2033万 | +1.87% | 34.51 | 0.68 |
10/02 | 437 | 440 | 437 | 438 | +0.69% | 4,300 | 24億3143万 | +2.34% | 34.67 | 0.68 |
10/01 | 435 | 436 | 434 | 435 | -0.46% | 2,300 | 24億1478万 | +1.64% | 34.43 | 0.68 |
09/30 | 439 | 439 | 435 | 437 | -0.23% | 5,800 | 24億2588万 | +2.1% | 34.59 | 0.68 |
09/27 | 437 | 440 | 435 | 438 | +0.46% | 3,800 | 24億3143万 | +2.34% | 34.67 | 0.68 |
09/26 | 437 | 437 | 435 | 436 | +0.69% | 1,700 | 24億2033万 | +2.11% | 34.51 | 0.68 |
09/25 | 435 | 435 | 433 | 433 | 0% | 2,900 | 24億368万 | +1.41% | 34.28 | 0.67 |
09/24 | 435 | 435 | 430 | 433 | +1.17% | 2,300 | 24億368万 | +1.41% | 34.28 | 0.67 |
09/20 | 433 | 433 | 428 | 428 | -0.7% | 2,700 | 23億7592万 | +0.23% | 33.88 | 0.67 |
09/19 | 435 | 435 | 429 | 431 | -0.23% | 1,900 | 23億9258万 | +0.94% | 34.12 | 0.67 |
09/18 | 430 | 433 | 429 | 432 | +0.93% | 3,200 | 23億9813万 | +1.17% | 34.2 | 0.67 |
09/17 | 428 | 430 | 428 | 428 | +0.47% | 1,400 | 23億7592万 | +0.23% | 33.88 | 0.67 |
09/13 | 428 | 428 | 426 | 426 | -0.47% | 1,300 | 23億6482万 | -0.47% | 33.72 | 0.66 |
09/12 | 430 | 430 | 428 | 428 | -0.47% | 4,800 | 23億7592万 | 0% | 33.88 | 0.67 |
09/11 | 429 | 431 | 428 | 430 | +0.47% | 900 | 23億8702万 | +0.47% | 34.04 | 0.67 |
09/10 | 428 | 430 | 428 | 428 | +0.71% | 900 | 23億7592万 | 0% | 33.88 | 0.67 |
09/09 | 425 | 431 | 425 | 425 | +1.19% | 3,000 | 23億5927万 | -0.7% | 33.64 | 0.66 |
09/06 | 419 | 420 | 419 | 420 | +0.24% | 1,100 | 23億3151万 | -1.87% | 33.25 | 0.65 |
09/05 | 419 | 419 | 418 | 419 | 0% | 1,200 | 23億2596万 | -2.33% | 33.17 | 0.65 |
09/04 | 419 | 419 | 417 | 419 | +0.24% | 1,200 | 23億2596万 | -2.33% | 33.17 | 0.65 |
09/03 | 419 | 419 | 417 | 418 | 0% | 1,900 | 23億2041万 | -2.79% | 33.09 | 0.65 |
09/02 | 416 | 418 | 416 | 418 | +0.72% | 2,200 | 23億2041万 | -2.79% | 33.09 | 0.65 |
08/30 | 423 | 423 | 415 | 415 | -1.43% | 12,700 | 23億376万 | -3.71% | 32.85 | 0.65 |
08/29 | 422 | 425 | 421 | 421 | -0.71% | 2,200 | 23億3706万 | -2.55% | 33.33 | 0.66 |
08/28 | 421 | 425 | 421 | 424 | -2.3% | 3,200 | 23億5372万 | -1.85% | 33.56 | 0.66 |
08/27 | 437 | 437 | 434 | 434 | -0.69% | 800 | 24億923万 | +0.23% | 34.36 | 0.68 |
08/26 | 436 | 438 | 435 | 437 | +0.23% | 1,900 | 24億2588万 | +1.16% | 34.59 | 0.68 |
08/23 | 434 | 436 | 434 | 436 | +0.46% | 1,600 | 24億2033万 | +0.93% | 34.51 | 0.68 |
08/22 | 433 | 435 | 433 | 434 | +0.23% | 800 | 24億923万 | +0.46% | 34.36 | 0.68 |
08/21 | 436 | 436 | 433 | 433 | 0% | 700 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/20 | 433 | 435 | 433 | 433 | 0% | 1,500 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/19 | 434 | 435 | 433 | 433 | 0% | 900 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/16 | 431 | 433 | 430 | 433 | +0.46% | 1,200 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/15 | 430 | 433 | 429 | 431 | +0.47% | 2,800 | 23億9258万 | -0.23% | 34.12 | 0.67 |
08/14 | 434 | 435 | 425 | 429 | -1.15% | 4,100 | 23億8147万 | -0.69% | 33.96 | 0.67 |
08/13 | 431 | 437 | 429 | 434 | +0.93% | 6,700 | 24億923万 | +0.46% | 34.36 | 0.68 |
08/12 | 432 | 433 | 429 | 430 | -0.46% | 1,800 | 23億8702万 | -0.46% | 34.04 | 0.67 |
08/09 | 433 | 434 | 430 | 432 | -0.23% | 2,100 | 23億9813万 | 0% | 34.2 | 0.67 |
08/08 | 433 | 433 | 432 | 433 | +0.23% | 800 | 24億368万 | +0.23% | 34.28 | 0.67 |
08/07 | 432 | 433 | 432 | 432 | +0.23% | 900 | 23億9813万 | +0.23% | 34.2 | 0.67 |
08/06 | 431 | 433 | 430 | 431 | +0.47% | 1,600 | 23億9258万 | 0% | 34.12 | 0.67 |
08/05 | 429 | 431 | 429 | 429 | -0.69% | 2,700 | 23億8147万 | -0.46% | 33.96 | 0.67 |
08/02 | 429 | 432 | 429 | 432 | +0.47% | 2,000 | 23億9813万 | +0.47% | 34.2 | 0.67 |
08/01 | 429 | 431 | 429 | 430 | 0% | 1,000 | 23億8702万 | 0% | 34.04 | 0.67 |
07/31 | 433 | 433 | 430 | 430 | -0.69% | 1,600 | 23億8702万 | +0.23% | 34.04 | 0.67 |
07/30 | 432 | 433 | 430 | 433 | 0% | 1,500 | 24億368万 | +1.17% | 34.28 | 0.67 |
07/29 | 435 | 436 | 433 | 433 | -0.23% | 2,000 | 24億368万 | +1.41% | 34.28 | 0.67 |
07/26 | 436 | 437 | 434 | 434 | -0.23% | 1,100 | 24億923万 | +1.88% | 34.36 | 0.68 |
07/25 | 432 | 436 | 432 | 435 | +0.69% | 3,300 | 24億1478万 | +2.35% | 34.43 | 0.68 |
07/24 | 432 | 432 | 431 | 432 | +0.23% | 1,900 | 23億9813万 | +1.89% | 34.2 | 0.67 |
07/23 | 434 | 435 | 431 | 431 | -0.69% | 1,800 | 23億9258万 | +1.89% | 34.12 | 0.67 |
07/22 | 435 | 435 | 433 | 434 | 0% | 2,000 | 24億923万 | +2.84% | 34.36 | 0.68 |
07/19 | 434 | 435 | 433 | 434 | +0.23% | 1,100 | 24億923万 | +3.09% | 34.36 | 0.68 |
07/18 | 432 | 433 | 432 | 433 | 0% | 400 | 24億368万 | +3.1% | 34.28 | 0.67 |
07/17 | 430 | 433 | 429 | 433 | +0.7% | 1,100 | 24億368万 | +3.1% | 34.28 | 0.67 |
07/16 | 435 | 435 | 428 | 430 | -0.69% | 2,800 | 23億8702万 | +2.63% | 34.04 | 0.67 |
07/12 | 435 | 436 | 432 | 433 | -0.46% | 4,900 | 24億368万 | +3.59% | 34.28 | 0.67 |
07/11 | 436 | 436 | 433 | 435 | +0.46% | 2,900 | 24億1478万 | +4.32% | 34.43 | 0.68 |
07/10 | 430 | 434 | 429 | 433 | +0.93% | 1,300 | 24億368万 | +4.34% | 34.28 | 0.67 |
07/09 | 432 | 433 | 429 | 429 | -0.69% | 1,800 | 23億8147万 | +3.62% | 33.96 | 0.67 |
07/08 | 429 | 432 | 429 | 432 | +0.7% | 2,000 | 23億9813万 | +4.6% | 34.2 | 0.67 |
07/05 | 427 | 429 | 426 | 429 | +0.7% | 1,500 | 23億8147万 | +4.13% | 33.96 | 0.67 |
07/04 | 429 | 429 | 425 | 426 | +0.71% | 1,400 | 23億6482万 | +3.4% | 33.72 | 0.66 |
07/03 | 423 | 425 | 422 | 423 | +0.24% | 1,700 | 23億4817万 | +2.67% | 33.48 | 0.66 |
07/02 | 425 | 429 | 422 | 422 | 0% | 3,900 | 23億4261万 | +2.43% | 33.41 | 0.66 |
07/01 | 423 | 424 | 419 | 422 | +0.48% | 4,200 | 23億4261万 | +2.43% | 33.41 | 0.66 |
06/28 | 415 | 422 | 415 | 420 | +1.69% | 4,500 | 23億3151万 | +1.94% | 33.25 | 0.65 |
06/27 | 412 | 413 | 412 | 413 | +0.24% | 500 | 22億9265万 | 0% | 32.69 | 0.64 |
06/26 | 413 | 416 | 409 | 412 | +0.49% | 1,200 | 22億8710万 | -0.24% | 32.61 | 0.64 |
06/25 | 412 | 414 | 410 | 410 | -0.97% | 1,100 | 22億7600万 | -1.2% | 32.46 | 0.64 |
06/24 | 411 | 415 | 410 | 414 | +0.98% | 3,600 | 22億9820万 | -0.48% | 32.77 | 0.65 |
06/21 | 407 | 410 | 404 | 410 | +0.74% | 1,100 | 22億7600万 | -1.68% | 32.46 | 0.64 |
06/20 | 405 | 409 | 400 | 407 | -0.25% | 4,300 | 22億5935万 | -2.63% | 32.22 | 0.63 |
06/19 | 412 | 412 | 408 | 408 | +0.25% | 400 | 22億6490万 | -2.63% | 32.3 | 0.64 |
06/18 | 406 | 407 | 405 | 407 | +0.74% | 500 | 22億5935万 | -3.1% | 32.22 | 0.63 |
06/17 | 409 | 415 | 402 | 404 | -1.22% | 4,800 | 22億4269万 | -4.04% | 31.98 | 0.63 |
06/14 | 417 | 418 | 409 | 409 | -0.73% | 2,900 | 22億7045万 | -3.31% | 32.38 | 0.64 |
06/13 | 412 | 412 | 412 | 412 | -1.2% | 200 | 22億8710万 | -2.83% | 32.61 | 0.64 |
06/12 | 406 | 417 | 406 | 417 | +2.71% | 9,700 | 23億1486万 | -1.65% | 33.01 | 0.65 |
06/11 | 418 | 418 | 403 | 406 | -1.93% | 3,200 | 22億5379万 | -4.47% | 32.14 | 0.63 |
06/10 | 404 | 414 | 404 | 414 | +3.5% | 3,100 | 22億9820万 | -2.82% | 32.77 | 0.65 |
06/07 | 400 | 402 | 396 | 400 | 0% | 4,800 | 22億2049万 | -6.32% | 31.66 | 0.62 |
06/06 | 409 | 411 | 400 | 400 | -0.99% | 4,700 | 22億2049万 | -6.54% | 31.66 | 0.62 |
06/05 | 408 | 415 | 404 | 404 | -0.74% | 3,700 | 22億4269万 | -6.05% | 31.98 | 0.63 |
06/04 | 412 | 412 | 400 | 407 | -1.93% | 7,400 | 22億5935万 | -5.57% | 32.22 | 0.63 |
06/03 | 422 | 424 | 415 | 415 | -2.12% | 3,400 | 23億376万 | -3.94% | 32.85 | 0.65 |
05/31 | 424 | 424 | 417 | 424 | +1.44% | 2,300 | 23億5372万 | -2.08% | 33.62 | 0.66 |
05/30 | 429 | 429 | 418 | 418 | -2.56% | 2,500 | 23億2041万 | -3.46% | 33.15 | 0.65 |
05/29 | 421 | 429 | 421 | 429 | +2.39% | 2,200 | 23億8147万 | -1.15% | 34.02 | 0.67 |
05/28 | 425 | 425 | 419 | 419 | -1.64% | 8,300 | 23億2596万 | -3.46% | 33.23 | 0.65 |
05/27 | 431 | 431 | 426 | 426 | -1.16% | 6,100 | 23億6482万 | -1.84% | 33.78 | 0.67 |
05/24 | 431 | 438 | 431 | 431 | -0.46% | 3,300 | 23億9258万 | -0.69% | 34.18 | 0.67 |
05/23 | 440 | 440 | 433 | 433 | -1.59% | 3,500 | 24億368万 | -0.23% | 34.34 | 0.68 |
05/22 | 440 | 440 | 437 | 440 | +0.92% | 900 | 24億4254万 | +1.62% | 34.89 | 0.69 |