株価チャート
2013/05/09～2013/09/30
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 |
| 09/30 | 1,362 | 1,367 | 1,341 | 1,342 | -1.54% | 85,700 | 244億5373万 | -0.59% | 13.78 | 1.24 |
| 09/27 | 1,360 | 1,372 | 1,355 | 1,363 | +0.07% | 97,100 | 248億3639万 | +0.74% | 13.99 | 1.25 |
| 09/26 | 1,350 | 1,370 | 1,340 | 1,362 | +0.52% | 61,600 | 248億1817万 | +0.44% | 13.98 | 1.25 |
| 09/25 | 1,352 | 1,362 | 1,345 | 1,355 | +0.37% | 65,400 | 246億9062万 | -0.22% | 13.91 | 1.25 |
| 09/24 | 1,359 | 1,366 | 1,338 | 1,350 | -0.59% | 107,600 | 245億9951万 | -0.88% | 13.86 | 1.24 |
| 09/20 | 1,376 | 1,376 | 1,347 | 1,358 | -0.51% | 85,500 | 247億4528万 | -0.66% | 13.94 | 1.25 |
| 09/19 | 1,358 | 1,371 | 1,357 | 1,365 | +0.44% | 58,700 | 248億7283万 | -0.44% | 14.01 | 1.26 |
| 09/18 | 1,363 | 1,380 | 1,353 | 1,359 | -0.51% | 94,800 | 247億6350万 | -1.24% | 13.95 | 1.25 |
| 09/17 | 1,353 | 1,382 | 1,353 | 1,366 | +0.96% | 81,400 | 248億9106万 | -0.94% | 14.02 | 1.26 |
| 09/13 | 1,359 | 1,370 | 1,351 | 1,353 | -0.59% | 64,900 | 246億5417万 | -1.96% | 13.89 | 1.25 |
| 09/12 | 1,360 | 1,368 | 1,352 | 1,361 | 0% | 39,700 | 247億9995万 | -1.66% | 13.97 | 1.25 |
| 09/11 | 1,355 | 1,378 | 1,350 | 1,361 | +0.74% | 76,100 | 247億9995万 | -1.95% | 13.97 | 1.25 |
| 09/10 | 1,369 | 1,382 | 1,348 | 1,351 | -1.31% | 82,100 | 246億1773万 | -3.02% | 13.87 | 1.24 |
| 09/09 | 1,372 | 1,385 | 1,350 | 1,369 | +1.94% | 101,200 | 249億4572万 | -2.28% | 14.06 | 1.26 |
| 09/06 | 1,380 | 1,400 | 1,331 | 1,343 | -2.68% | 156,700 | 244億7195万 | -4.68% | 13.79 | 1.24 |
| 09/05 | 1,398 | 1,430 | 1,358 | 1,380 | +6.32% | 267,000 | 251億4616万 | -2.61% | 14.17 | 1.27 |
| 09/04 | 1,288 | 1,308 | 1,265 | 1,298 | -0.61% | 112,800 | 236億5197万 | -9.67% | 13.33 | 1.19 |
| 09/03 | 1,290 | 1,309 | 1,288 | 1,306 | +1.63% | 84,500 | 237億9774万 | -10.61% | 13.41 | 1.2 |
| 09/02 | 1,309 | 1,313 | 1,275 | 1,285 | -0.08% | 56,100 | 234億1509万 | -13.41% | 13.19 | 1.18 |
| 08/30 | 1,295 | 1,320 | 1,285 | 1,286 | -0.54% | 77,200 | 234億3331万 | -14.61% | 13.2 | 1.18 |
| 08/29 | 1,326 | 1,327 | 1,283 | 1,293 | -3.07% | 120,800 | 235億6086万 | -15.55% | 13.28 | 1.19 |
| 08/28 | 1,352 | 1,400 | 1,323 | 1,334 | -4.37% | 99,600 | 243億796万 | -14.21% | 13.7 | 1.23 |
| 08/27 | 1,403 | 1,415 | 1,389 | 1,395 | -1.27% | 102,400 | 254億1949万 | -11.6% | 14.32 | 1.28 |
| 08/26 | 1,413 | 1,421 | 1,403 | 1,413 | 0% | 43,400 | 257億4748万 | -11.69% | 14.51 | 1.3 |
| 08/23 | 1,413 | 1,429 | 1,403 | 1,413 | +0.07% | 71,800 | 257億4748万 | -12.89% | 14.51 | 1.3 |
| 08/22 | 1,414 | 1,425 | 1,403 | 1,412 | -1.12% | 67,400 | 257億2926万 | -14.06% | 14.5 | 1.3 |
| 08/21 | 1,418 | 1,440 | 1,406 | 1,428 | +0.99% | 81,200 | 260億2081万 | -14.23% | 14.66 | 1.31 |
| 08/20 | 1,428 | 1,436 | 1,409 | 1,414 | -2.88% | 177,900 | 257億6571万 | -16.13% | 14.52 | 1.3 |
| 08/19 | 1,475 | 1,480 | 1,442 | 1,456 | -1.62% | 63,700 | 265億3102万 | -14.7% | 14.95 | 1.34 |
| 08/16 | 1,436 | 1,480 | 1,421 | 1,480 | +0.95% | 185,800 | 269億6835万 | -14.2% | 15.2 | 1.36 |
| 08/15 | 1,479 | 1,496 | 1,454 | 1,466 | -0.95% | 101,900 | 267億1324万 | -15.8% | 15.05 | 1.35 |
| 08/14 | 1,450 | 1,497 | 1,434 | 1,480 | +2.71% | 115,300 | 269億6835万 | -15.81% | 15.2 | 1.36 |
| 08/13 | 1,419 | 1,480 | 1,413 | 1,441 | +3.82% | 112,200 | 262億5770万 | -18.91% | 14.79 | 1.33 |
| 08/12 | 1,408 | 1,438 | 1,385 | 1,388 | -3.61% | 99,600 | 252億9194万 | -22.76% | 14.25 | 1.28 |
| 08/09 | 1,457 | 1,500 | 1,430 | 1,440 | -1.1% | 170,700 | 262億3947万 | -20.92% | 14.78 | 1.33 |
| 08/08 | 1,500 | 1,520 | 1,450 | 1,456 | -3.51% | 246,000 | 265億3102万 | -20.91% | 14.95 | 1.34 |
| 08/07 | 1,517 | 1,526 | 1,500 | 1,509 | -2.08% | 183,500 | 274億9678万 | -19.05% | 15.49 | 1.39 |
| 08/06 | 1,550 | 1,565 | 1,520 | 1,541 | -1.22% | 298,600 | 280億7988万 | -18.08% | 15.82 | 1.42 |
| 08/05 | 1,501 | 1,570 | 1,500 | 1,560 | 0% | 340,900 | 284億2610万 | -17.85% | 16.02 | 1.44 |
| 08/02 | 1,490 | 1,581 | 1,478 | 1,560 | -16.93% | 954,700 | 284億2610万 | -18.67% | 16.02 | 1.44 |
| 08/01 | 1,860 | 1,915 | 1,827 | 1,878 | -1.16% | 159,700 | 342億2065万 | -3% | 19.28 | 1.73 |
| 07/31 | 1,879 | 1,917 | 1,860 | 1,900 | +1.71% | 115,500 | 346億2153万 | -1.91% | 19.51 | 1.75 |
| 07/30 | 1,816 | 1,880 | 1,808 | 1,868 | +1.69% | 126,400 | 340億3843万 | -3.81% | 19.18 | 1.72 |
| 07/29 | 1,906 | 1,906 | 1,816 | 1,837 | -3.57% | 79,600 | 334億7355万 | -5.79% | 18.86 | 1.69 |
| 07/26 | 1,902 | 1,924 | 1,882 | 1,905 | +0.26% | 91,100 | 347億1264万 | -2.81% | 19.56 | 1.75 |
| 07/25 | 1,918 | 1,932 | 1,890 | 1,900 | -0.84% | 66,600 | 346億2153万 | -3.6% | 19.51 | 1.75 |
| 07/24 | 1,947 | 1,947 | 1,910 | 1,916 | -1.64% | 60,900 | 349億1308万 | -3.48% | 19.67 | 1.76 |
| 07/23 | 1,950 | 1,954 | 1,923 | 1,948 | -0.1% | 39,100 | 354億9618万 | -2.45% | 20 | 1.79 |
| 07/22 | 1,949 | 1,955 | 1,917 | 1,950 | +0.93% | 46,600 | 355億3262万 | -2.79% | 20.02 | 1.8 |
| 07/19 | 1,960 | 1,967 | 1,913 | 1,932 | -1.83% | 56,900 | 352億463万 | -3.93% | 19.84 | 1.78 |
| 07/18 | 1,966 | 1,975 | 1,943 | 1,968 | +0.2% | 43,000 | 358億6062万 | -2.53% | 20.21 | 1.81 |
| 07/17 | 1,933 | 1,974 | 1,930 | 1,964 | +1.13% | 120,800 | 357億8773万 | -2.92% | 20.16 | 1.81 |
| 07/16 | 1,897 | 1,965 | 1,897 | 1,942 | +2.43% | 109,400 | 353億8685万 | -4.15% | 19.94 | 1.79 |
| 07/12 | 1,847 | 1,918 | 1,842 | 1,896 | +1.23% | 122,200 | 345億4864万 | -6.65% | 19.47 | 1.75 |
| 07/11 | 1,900 | 1,901 | 1,831 | 1,873 | -1.73% | 139,200 | 341億2954万 | -7.87% | 19.23 | 1.72 |
| 07/10 | 1,942 | 1,942 | 1,900 | 1,906 | -2.56% | 117,400 | 347億3086万 | -6.43% | 19.57 | 1.75 |
| 07/09 | 1,960 | 1,967 | 1,916 | 1,956 | +0.77% | 131,600 | 356億4195万 | -4.49% | 20.08 | 1.8 |
| 07/08 | 1,967 | 1,980 | 1,933 | 1,941 | -1.47% | 97,000 | 353億6863万 | -5.59% | 19.93 | 1.79 |
| 07/05 | 1,972 | 1,980 | 1,935 | 1,970 | +0.51% | 87,400 | 358億9706万 | -4.65% | 20.23 | 1.81 |
| 07/04 | 2,020 | 2,020 | 1,948 | 1,960 | -2.73% | 97,300 | 357億1484万 | -5.68% | 20.12 | 1.8 |
| 07/03 | 1,930 | 2,031 | 1,929 | 2,015 | +3.6% | 155,000 | 367億1704万 | -3.45% | 20.69 | 1.85 |
| 07/02 | 1,952 | 1,960 | 1,872 | 1,945 | -2.02% | 343,400 | 354億4151万 | -7.25% | 19.97 | 1.79 |
| 07/01 | 1,988 | 2,013 | 1,945 | 1,985 | -2.46% | 202,600 | 361億7039万 | -5.7% | 20.38 | 1.83 |
| 06/28 | 2,049 | 2,049 | 1,972 | 2,035 | +0.89% | 76,600 | 370億8148万 | -3.69% | 21.15 | 1.9 |
| 06/27 | 2,021 | 2,021 | 1,917 | 2,017 | +6.1% | 57,200 | 367億5349万 | -4.95% | 20.97 | 1.88 |
| 06/26 | 2,060 | 2,066 | 1,882 | 1,901 | -6.31% | 71,500 | 346億3975万 | -10.71% | 19.76 | 1.77 |
| 06/25 | 2,074 | 2,074 | 1,984 | 2,029 | -1.65% | 47,100 | 369億7215万 | -5.28% | 21.09 | 1.89 |
| 06/24 | 2,101 | 2,136 | 2,057 | 2,063 | -0.63% | 44,300 | 375億9169万 | -4.22% | 21.44 | 1.92 |
| 06/21 | 2,139 | 2,149 | 2,013 | 2,076 | -4.86% | 147,900 | 378億2858万 | -4.2% | 21.58 | 1.93 |
| 06/20 | 2,230 | 2,243 | 2,160 | 2,182 | -2.94% | 79,800 | 397億6009万 | +0.14% | 22.68 | 2.03 |
| 06/19 | 2,280 | 2,280 | 2,209 | 2,248 | +0.58% | 89,800 | 409億6274万 | +2.98% | 23.37 | 2.1 |
| 06/18 | 2,186 | 2,249 | 2,160 | 2,235 | +3.95% | 122,800 | 407億2585万 | +1.92% | 23.23 | 2.08 |
| 06/17 | 2,100 | 2,169 | 2,087 | 2,150 | +2.67% | 62,300 | 391億7699万 | -2.58% | 22.35 | 2 |
| 06/14 | 2,142 | 2,172 | 2,050 | 2,094 | -0.9% | 125,500 | 381億5657万 | -5.8% | 21.77 | 1.95 |
| 06/13 | 2,038 | 2,125 | 1,965 | 2,113 | +1.39% | 153,200 | 385億279万 | -5.8% | 21.96 | 1.97 |
| 06/12 | 1,972 | 2,100 | 1,959 | 2,084 | +2.21% | 56,300 | 379億7435万 | -7.95% | 21.66 | 1.94 |
| 06/11 | 2,080 | 2,138 | 2,020 | 2,039 | -1.4% | 81,600 | 371億5437万 | -10.92% | 21.19 | 1.9 |
| 06/10 | 2,024 | 2,077 | 1,971 | 2,068 | +6.38% | 77,400 | 376億8280万 | -10.79% | 21.5 | 1.93 |
| 06/07 | 1,928 | 1,980 | 1,886 | 1,944 | -1.22% | 202,800 | 354億2329万 | -16.75% | 20.21 | 1.81 |
| 06/06 | 2,185 | 2,185 | 1,901 | 1,968 | -9.85% | 229,100 | 358億6062万 | -16.01% | 20.46 | 1.83 |
| 06/05 | 2,242 | 2,299 | 2,160 | 2,183 | +1.53% | 198,600 | 397億7832万 | -7.07% | 22.69 | 2.03 |
| 06/04 | 2,200 | 2,242 | 2,129 | 2,150 | -2.27% | 145,700 | 391億7699万 | -8.28% | 22.35 | 2 |
| 06/03 | 2,260 | 2,300 | 2,186 | 2,200 | -2.61% | 177,500 | 400億8809万 | -6.06% | 22.87 | 2.05 |
| 05/31 | 2,279 | 2,319 | 2,208 | 2,259 | +2.54% | 150,600 | 411億6318万 | -3.42% | 23.48 | 2.11 |
| 05/30 | 2,165 | 2,285 | 2,157 | 2,203 | -2.18% | 148,900 | 401億4275万 | -5.61% | 22.9 | 2.05 |
| 05/29 | 2,217 | 2,300 | 2,189 | 2,252 | +4.94% | 179,600 | 410億3562万 | -3.26% | 23.41 | 2.1 |
| 05/28 | 2,146 | 2,225 | 2,130 | 2,146 | -1.92% | 92,500 | 391億411万 | -7.34% | 22.31 | 2 |
| 05/27 | 2,138 | 2,251 | 2,110 | 2,188 | -3.23% | 108,700 | 398億6942万 | -5.16% | 22.74 | 2.04 |
| 05/24 | 2,180 | 2,280 | 2,110 | 2,261 | +3.81% | 223,200 | 411億9962万 | -1.65% | 23.5 | 2.11 |
| 05/23 | 2,300 | 2,349 | 2,177 | 2,178 | -2.16% | 415,500 | 396億8721万 | -4.81% | 22.64 | 2.03 |
| 05/22 | 2,293 | 2,318 | 2,224 | 2,226 | -4.99% | 222,700 | 405億6186万 | -2.33% | 23.14 | 2.07 |
| 05/21 | 2,401 | 2,412 | 2,302 | 2,343 | -2.09% | 109,700 | 426億9381万 | +3.35% | 24.35 | 2.18 |
| 05/20 | 2,392 | 2,455 | 2,353 | 2,393 | +1.53% | 106,400 | 436億491万 | +6.45% | 24.87 | 2.23 |
| 05/17 | 2,300 | 2,369 | 2,273 | 2,357 | +2.61% | 114,900 | 429億4892万 | +5.88% | 24.5 | 2.2 |
| 05/16 | 2,399 | 2,399 | 2,159 | 2,297 | -7.53% | 262,000 | 418億5561万 | +4.13% | 23.88 | 2.14 |
| 05/15 | 2,574 | 2,599 | 2,430 | 2,484 | -3.91% | 126,300 | 452億6310万 | +13.48% | 25.82 | 2.32 |
| 05/14 | 2,506 | 2,633 | 2,506 | 2,585 | +1.13% | 140,400 | 471億350万 | +19.4% | 26.87 | 2.41 |
| 05/13 | 2,580 | 2,606 | 2,510 | 2,556 | -1.96% | 162,100 | 465億7507万 | +19.66% | 26.57 | 2.38 |
| 05/10 | 2,629 | 2,668 | 2,501 | 2,607 | -0.84% | 187,600 | 475億438万 | +23.73% | 27.1 | 2.43 |
| 05/09 | 2,756 | 2,756 | 2,585 | 2,629 | -2.85% | 142,100 | 479億526万 | +27% | 27.33 | 2.45 |
