株価チャート
2013/06/03～2013/10/24
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 |
| 10/24 | 745 | 747 | 744 | 747 | +0.4% | 3,600 | 40億3977万 | +0.95% | 95.62 | 1.21 |
| 10/23 | 740 | 744 | 740 | 744 | +0.81% | 3,700 | 40億2355万 | +0.68% | 95.24 | 1.21 |
| 10/22 | 739 | 739 | 736 | 738 | +0.27% | 2,000 | 39億9110万 | +0.14% | 94.47 | 1.2 |
| 10/21 | 735 | 740 | 733 | 736 | +0.14% | 4,100 | 39億8028万 | 0% | 94.21 | 1.2 |
| 10/18 | 735 | 738 | 733 | 735 | 0% | 1,300 | 39億7488万 | 0% | 94.09 | 1.19 |
| 10/17 | 740 | 740 | 734 | 735 | -0.68% | 5,700 | 39億7488万 | +0.27% | 94.09 | 1.19 |
| 10/16 | 739 | 740 | 735 | 740 | 0% | 2,300 | 40億192万 | +1.23% | 94.73 | 1.2 |
| 10/15 | 743 | 745 | 733 | 740 | +1.37% | 3,800 | 40億192万 | +1.51% | 94.73 | 1.2 |
| 10/11 | 738 | 738 | 727 | 730 | 0% | 2,700 | 39億4784万 | +0.41% | 93.45 | 1.19 |
| 10/10 | 729 | 738 | 729 | 730 | +0.55% | 7,200 | 39億4784万 | +0.69% | 93.45 | 1.19 |
| 10/09 | 733 | 733 | 725 | 726 | -1.89% | 4,000 | 39億2620万 | +0.28% | 92.93 | 1.18 |
| 10/08 | 730 | 740 | 723 | 740 | +0.54% | 3,600 | 40億192万 | +2.49% | 94.73 | 1.2 |
| 10/07 | 757 | 757 | 730 | 736 | -3.16% | 4,300 | 39億8028万 | +2.22% | 94.21 | 1.2 |
| 10/04 | 764 | 764 | 760 | 760 | -0.39% | 2,800 | 41億1008万 | +5.85% | 97.29 | 1.23 |
| 10/03 | 761 | 767 | 761 | 763 | +0.26% | 1,400 | 41億2630万 | +6.71% | 97.67 | 1.24 |
| 10/02 | 772 | 772 | 760 | 761 | -0.13% | 4,300 | 41億1548万 | +6.88% | 97.42 | 1.24 |
| 10/01 | 774 | 775 | 762 | 762 | -0.39% | 4,400 | 41億2089万 | +7.48% | 97.54 | 1.24 |
| 09/30 | 769 | 769 | 762 | 765 | -0.13% | 4,500 | 41億3712万 | +8.36% | 97.93 | 1.24 |
| 09/27 | 751 | 770 | 751 | 766 | +2.68% | 5,500 | 41億4252万 | +9.12% | 98.06 | 1.24 |
| 09/26 | 735 | 748 | 735 | 746 | +1.77% | 3,800 | 40億3436万 | +6.88% | 95.5 | 1.21 |
| 09/25 | 740 | 740 | 726 | 733 | +0.41% | 4,000 | 39億6406万 | +5.47% | 93.83 | 1.19 |
| 09/24 | 721 | 730 | 721 | 730 | +1.11% | 3,300 | 39億4784万 | +5.34% | 93.45 | 1.19 |
| 09/20 | 720 | 733 | 716 | 722 | +0.98% | 4,500 | 39億457万 | +4.34% | 92.42 | 1.17 |
| 09/19 | 706 | 718 | 706 | 715 | +0.99% | 1,400 | 38億6672万 | +3.62% | 91.53 | 1.16 |
| 09/18 | 717 | 720 | 706 | 708 | -1.12% | 5,900 | 38億2886万 | +2.91% | 90.63 | 1.15 |
| 09/17 | 702 | 716 | 702 | 716 | +1.99% | 3,200 | 38億7212万 | +4.22% | 91.65 | 1.16 |
| 09/13 | 703 | 712 | 701 | 702 | -0.57% | 1,400 | 37億9641万 | +2.33% | 89.86 | 1.14 |
| 09/12 | 701 | 710 | 701 | 706 | +0.71% | 1,000 | 38億1804万 | +2.92% | 90.37 | 1.15 |
| 09/11 | 699 | 705 | 696 | 701 | +0.86% | 1,600 | 37億9100万 | +2.19% | 89.73 | 1.14 |
| 09/10 | 690 | 696 | 689 | 695 | +1.16% | 2,200 | 37億5856万 | +1.16% | 88.97 | 1.13 |
| 09/09 | 690 | 695 | 685 | 687 | +0.44% | 6,400 | 37億1529万 | -0.15% | 87.94 | 1.12 |
| 09/06 | 683 | 685 | 683 | 684 | -0.87% | 1,500 | 36億9907万 | -0.87% | 87.56 | 1.11 |
| 09/05 | 690 | 690 | 689 | 690 | 0% | 2,900 | 37億3152万 | -0.29% | 88.33 | 1.12 |
| 09/04 | 690 | 690 | 688 | 690 | 0% | 1,500 | 37億3152万 | -0.43% | 88.33 | 1.12 |
| 09/03 | 690 | 710 | 682 | 690 | 0% | 7,100 | 37億3152万 | -0.58% | 88.33 | 1.12 |
| 09/02 | 682 | 690 | 682 | 690 | +1.17% | 2,100 | 37億3152万 | -0.86% | 88.33 | 1.12 |
| 08/30 | 690 | 690 | 682 | 682 | -1.16% | 800 | 36億8825万 | -2.15% | 87.3 | 1.11 |
| 08/29 | 688 | 690 | 677 | 690 | +0.44% | 2,100 | 37億3152万 | -1.29% | 88.33 | 1.12 |
| 08/28 | 683 | 687 | 679 | 687 | +0.44% | 2,100 | 37億1529万 | -2% | 87.94 | 1.12 |
| 08/27 | 690 | 690 | 683 | 684 | -0.87% | 2,000 | 36億9907万 | -2.7% | 87.56 | 1.11 |
| 08/26 | 678 | 690 | 678 | 690 | +1.77% | 1,500 | 37億3152万 | -2.13% | 88.33 | 1.12 |
| 08/23 | 676 | 678 | 673 | 678 | +1.95% | 900 | 36億6662万 | -3.97% | 86.79 | 1.1 |
| 08/22 | 671 | 671 | 665 | 665 | -0.89% | 1,200 | 35億9632万 | -6.07% | 85.13 | 1.08 |
| 08/21 | 674 | 679 | 670 | 671 | -0.45% | 1,700 | 36億2876万 | -5.49% | 85.89 | 1.09 |
| 08/20 | 680 | 680 | 674 | 674 | -1.61% | 1,600 | 36億4499万 | -5.34% | 86.28 | 1.09 |
| 08/19 | 690 | 690 | 683 | 685 | -0.44% | 2,200 | 37億448万 | -3.93% | 87.69 | 1.11 |
| 08/16 | 676 | 695 | 672 | 688 | +1.78% | 3,800 | 37億2070万 | -3.64% | 88.07 | 1.12 |
| 08/15 | 672 | 685 | 672 | 676 | +0.6% | 1,200 | 36億5580万 | -5.32% | 86.53 | 1.1 |
| 08/14 | 690 | 692 | 672 | 672 | -2.61% | 2,700 | 36億3417万 | -6.15% | 86.02 | 1.09 |
| 08/13 | 686 | 690 | 669 | 690 | +0.15% | 4,600 | 37億3152万 | -3.77% | 88.33 | 1.12 |
| 08/12 | 690 | 690 | 686 | 689 | -1.29% | 3,600 | 37億2611万 | -3.91% | 88.2 | 1.12 |
| 08/09 | 700 | 703 | 698 | 698 | -2.51% | 4,400 | 37億7478万 | -2.65% | 89.35 | 1.13 |
| 08/08 | 718 | 725 | 710 | 716 | -0.28% | 2,500 | 38億7212万 | -0.14% | 91.65 | 1.16 |
| 08/07 | 727 | 729 | 718 | 718 | -1.24% | 1,500 | 38億8294万 | +0.28% | 91.91 | 1.17 |
| 08/06 | 730 | 731 | 727 | 727 | -0.55% | 900 | 39億3161万 | +1.68% | 93.06 | 1.18 |
| 08/05 | 731 | 732 | 724 | 731 | +1.53% | 2,200 | 39億5324万 | +2.38% | 93.57 | 1.19 |
| 08/02 | 730 | 730 | 711 | 720 | +0.14% | 2,100 | 38億9376万 | +1.12% | 92.17 | 1.17 |
| 08/01 | 719 | 729 | 719 | 719 | -0.14% | 1,000 | 38億8835万 | +1.41% | 92.04 | 1.17 |
| 07/31 | 725 | 732 | 720 | 720 | -1.37% | 1,200 | 38億9376万 | +2.13% | 92.17 | 1.17 |
| 07/30 | 720 | 737 | 720 | 730 | +1.39% | 2,000 | 39億4784万 | +3.99% | 93.45 | 1.19 |
| 07/29 | 738 | 739 | 718 | 720 | -1.37% | 5,400 | 38億9376万 | +3.15% | 92.17 | 1.17 |
| 07/26 | 743 | 743 | 720 | 730 | -1.48% | 5,300 | 39億4784万 | +5.19% | 93.45 | 1.19 |
| 07/25 | 754 | 755 | 730 | 741 | -0.54% | 3,000 | 40億732万 | +7.39% | 94.86 | 1.2 |
| 07/24 | 750 | 750 | 745 | 745 | +0.81% | 3,100 | 40億2896万 | +8.6% | 95.37 | 1.21 |
| 07/23 | 724 | 740 | 724 | 739 | +2.64% | 4,600 | 39億9651万 | +8.36% | 94.6 | 1.2 |
| 07/22 | 725 | 727 | 720 | 720 | +1.55% | 5,600 | 38億9376万 | +6.35% | 92.17 | 1.17 |
| 07/19 | 717 | 717 | 704 | 709 | -0.98% | 3,200 | 38億3427万 | +5.35% | 90.76 | 1.15 |
| 07/18 | 715 | 716 | 708 | 716 | +0.14% | 1,900 | 38億7212万 | +7.03% | 91.65 | 1.16 |
| 07/17 | 710 | 716 | 708 | 715 | +0.99% | 1,200 | 38億6672万 | +7.36% | 91.53 | 1.16 |
| 07/16 | 715 | 718 | 708 | 708 | 0% | 2,100 | 38億2886万 | +6.95% | 90.63 | 1.15 |
| 07/12 | 705 | 709 | 705 | 708 | +0.71% | 3,000 | 38億2886万 | +7.44% | 90.63 | 1.15 |
| 07/11 | 701 | 703 | 700 | 703 | -0.14% | 600 | 38億182万 | +7.49% | 89.99 | 1.14 |
| 07/10 | 701 | 704 | 700 | 704 | +0.43% | 1,500 | 38億723万 | +7.98% | 90.12 | 1.14 |
| 07/09 | 705 | 705 | 701 | 701 | 0% | 2,300 | 37億9100万 | +7.85% | 89.73 | 1.14 |
| 07/08 | 700 | 703 | 700 | 701 | +0.43% | 2,900 | 37億9100万 | +8.18% | 89.73 | 1.14 |
| 07/05 | 697 | 698 | 691 | 698 | +0.87% | 3,200 | 37億7478万 | +8.05% | 89.35 | 1.13 |
| 07/04 | 680 | 697 | 680 | 692 | +1.32% | 1,700 | 37億4233万 | +7.45% | 88.58 | 1.12 |
| 07/03 | 698 | 698 | 677 | 683 | -1.3% | 4,200 | 36億9366万 | +6.06% | 87.43 | 1.11 |
| 07/02 | 699 | 699 | 692 | 692 | -0.29% | 1,300 | 37億4233万 | +7.45% | 88.58 | 1.12 |
| 07/01 | 686 | 694 | 680 | 694 | -0.29% | 2,100 | 37億5315万 | +7.93% | 88.84 | 1.13 |
| 06/28 | 649 | 699 | 649 | 696 | +9.78% | 7,500 | 37億6396万 | +8.24% | 96.89 | 1.23 |
| 06/27 | 640 | 642 | 633 | 634 | +0.63% | 2,900 | 34億2867万 | -1.4% | 88.26 | 1.12 |
| 06/26 | 622 | 640 | 622 | 630 | 0% | 1,800 | 34億704万 | -2.48% | 87.7 | 1.11 |
| 06/25 | 640 | 640 | 625 | 630 | 0% | 3,200 | 34億704万 | -2.93% | 87.7 | 1.11 |
| 06/24 | 654 | 654 | 628 | 630 | -1.72% | 4,900 | 34億704万 | -3.37% | 87.7 | 1.11 |
| 06/21 | 626 | 641 | 622 | 641 | +1.58% | 2,400 | 34億6652万 | -2.14% | 89.24 | 1.13 |
| 06/20 | 640 | 640 | 631 | 631 | -0.47% | 1,500 | 34億1244万 | -4.1% | 87.84 | 1.11 |
| 06/19 | 635 | 645 | 634 | 634 | -0.16% | 1,300 | 34億2867万 | -4.08% | 88.26 | 1.12 |
| 06/18 | 620 | 635 | 620 | 635 | +2.42% | 1,300 | 34億3408万 | -4.65% | 88.4 | 1.12 |
| 06/17 | 618 | 621 | 617 | 620 | -0.48% | 2,100 | 33億5296万 | -7.6% | 86.31 | 1.1 |
| 06/14 | 618 | 629 | 618 | 623 | +0.97% | 1,100 | 33億6918万 | -7.84% | 86.73 | 1.1 |
| 06/13 | 620 | 620 | 617 | 617 | -0.96% | 800 | 33億3673万 | -9.4% | 85.89 | 1.09 |
| 06/12 | 624 | 624 | 615 | 623 | -0.8% | 1,400 | 33億6918万 | -9.45% | 86.73 | 1.1 |
| 06/11 | 619 | 628 | 619 | 628 | +2.11% | 700 | 33億9622万 | -9.51% | 87.43 | 1.11 |
| 06/10 | 615 | 618 | 606 | 615 | +1.49% | 3,500 | 33億2592万 | -12.27% | 85.62 | 1.09 |
| 06/07 | 630 | 630 | 601 | 606 | -5.31% | 6,600 | 32億7724万 | -14.29% | 84.36 | 1.07 |
| 06/06 | 650 | 650 | 639 | 640 | -1.54% | 2,000 | 34億6112万 | -10.36% | 89.1 | 1.13 |
| 06/05 | 653 | 655 | 650 | 650 | 0% | 1,200 | 35億1520万 | -9.6% | 90.49 | 1.15 |
| 06/04 | 650 | 650 | 645 | 650 | 0% | 2,800 | 35億1520万 | -10.1% | 90.49 | 1.15 |
| 06/03 | 660 | 660 | 650 | 650 | -1.66% | 3,200 | 35億1520万 | -10.59% | 90.49 | 1.15 |
