株価チャート
2013/07/05～2013/11/28
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 |
| 11/28 | 828 | 828 | 827 | 827 | 0% | 800 | 32億2530万 | +1.72% | 21.77 | 0.79 |
| 11/27 | 830 | 830 | 810 | 827 | -0.36% | 7,200 | 32億2530万 | +1.85% | 21.77 | 0.79 |
| 11/26 | 827 | 830 | 821 | 830 | 0% | 1,900 | 32億3700万 | +2.34% | 21.85 | 0.8 |
| 11/25 | 827 | 830 | 817 | 830 | +1.1% | 5,000 | 32億3700万 | +2.47% | 21.85 | 0.8 |
| 11/22 | 818 | 821 | 818 | 821 | +0.37% | 1,700 | 32億190万 | +1.48% | 21.62 | 0.79 |
| 11/21 | 824 | 825 | 818 | 818 | -0.73% | 1,700 | 31億9020万 | +1.24% | 21.54 | 0.79 |
| 11/20 | 827 | 827 | 824 | 824 | -0.12% | 1,400 | 32億1360万 | +2.11% | 21.69 | 0.79 |
| 11/19 | 825 | 826 | 825 | 825 | +0.24% | 1,900 | 32億1750万 | +2.36% | 21.72 | 0.79 |
| 11/18 | 818 | 826 | 818 | 823 | +0.61% | 1,100 | 32億970万 | +2.24% | 21.67 | 0.79 |
| 11/15 | 807 | 820 | 807 | 818 | +1.36% | 5,000 | 31億9020万 | +1.61% | 21.54 | 0.79 |
| 11/14 | 806 | 807 | 806 | 807 | -0.12% | 1,000 | 31億4730万 | +0.37% | 21.25 | 0.77 |
| 11/13 | 808 | 810 | 807 | 808 | 0% | 1,500 | 31億5120万 | +0.5% | 21.27 | 0.78 |
| 11/12 | 808 | 808 | 808 | 808 | +0.25% | 1,400 | 31億5120万 | +0.62% | 21.27 | 0.78 |
| 11/11 | 806 | 809 | 804 | 806 | -0.25% | 1,100 | 31億4340万 | +0.37% | 21.22 | 0.77 |
| 11/08 | 808 | 808 | 805 | 808 | +0.37% | 2,600 | 31億5120万 | +0.75% | 21.27 | 0.78 |
| 11/07 | 805 | 806 | 805 | 805 | +0.63% | 1,400 | 31億3950万 | +0.5% | 21.19 | 0.77 |
| 11/06 | 805 | 805 | 800 | 800 | -0.62% | 800 | 31億2000万 | -0.12% | 21.06 | 0.77 |
| 11/05 | 800 | 805 | 800 | 805 | +0.63% | 600 | 31億3950万 | +0.5% | 21.19 | 0.77 |
| 11/01 | 805 | 805 | 800 | 800 | -0.62% | 2,500 | 31億2000万 | -0.12% | 21.06 | 0.77 |
| 10/31 | 806 | 808 | 805 | 805 | +0.25% | 1,000 | 31億3950万 | +0.63% | 21.19 | 0.77 |
| 10/30 | 808 | 808 | 800 | 803 | -0.5% | 2,000 | 31億3170万 | +0.38% | 21.14 | 0.77 |
| 10/29 | 804 | 807 | 804 | 807 | +0.75% | 600 | 31億4730万 | +0.88% | 21.25 | 0.77 |
| 10/28 | 807 | 807 | 801 | 801 | -0.74% | 1,800 | 31億2390万 | +0.25% | 21.09 | 0.77 |
| 10/25 | 807 | 807 | 802 | 807 | +0.62% | 2,000 | 31億4730万 | +1.13% | 21.25 | 0.77 |
| 10/24 | 803 | 803 | 802 | 802 | +0.12% | 500 | 31億2780万 | +0.5% | 21.12 | 0.77 |
| 10/23 | 805 | 809 | 801 | 801 | -0.99% | 1,400 | 31億2390万 | +0.5% | 21.09 | 0.77 |
| 10/22 | 805 | 809 | 803 | 809 | +0.12% | 1,200 | 31億5510万 | +1.51% | 21.3 | 0.78 |
| 10/21 | 808 | 808 | 803 | 808 | +1% | 600 | 31億5120万 | +1.51% | 21.27 | 0.78 |
| 10/18 | 804 | 804 | 800 | 800 | -0.5% | 400 | 31億2000万 | +0.63% | 21.06 | 0.77 |
| 10/17 | 805 | 805 | 800 | 804 | +0.5% | 900 | 31億3560万 | +1.26% | 21.17 | 0.77 |
| 10/16 | 801 | 804 | 800 | 800 | -0.25% | 900 | 31億2000万 | +0.88% | 21.06 | 0.77 |
| 10/15 | 804 | 804 | 800 | 802 | +0.25% | 3,300 | 31億2780万 | +1.13% | 21.12 | 0.77 |
| 10/11 | 805 | 805 | 800 | 800 | 0% | 600 | 31億2000万 | +1.01% | 21.06 | 0.77 |
| 10/10 | 805 | 806 | 800 | 800 | -1.48% | 1,600 | 31億2000万 | +1.14% | 21.06 | 0.77 |
| 10/09 | 800 | 812 | 800 | 812 | +1.63% | 1,300 | 31億6680万 | +2.65% | 21.38 | 0.78 |
| 10/08 | 792 | 799 | 792 | 799 | +1.01% | 2,300 | 31億1610万 | +1.14% | 21.04 | 0.77 |
| 10/07 | 850 | 860 | 790 | 791 | -0.25% | 15,100 | 30億8490万 | +0.25% | 20.83 | 0.76 |
| 10/04 | 793 | 793 | 793 | 793 | +0.13% | 400 | 30億9270万 | +0.51% | 20.88 | 0.76 |
| 10/03 | 795 | 800 | 792 | 792 | +0.25% | 1,800 | 30億8880万 | +0.51% | 20.85 | 0.76 |
| 10/02 | 800 | 800 | 790 | 790 | -1.13% | 2,800 | 30億8100万 | +0.25% | 20.8 | 0.76 |
| 10/01 | 797 | 799 | 797 | 799 | +0.38% | 1,500 | 31億1610万 | +1.4% | 21.04 | 0.77 |
| 09/30 | 795 | 800 | 795 | 796 | +0.13% | 2,000 | 31億440万 | +1.14% | 20.96 | 0.76 |
| 09/27 | 798 | 800 | 795 | 795 | +0.38% | 700 | 31億50万 | +1.02% | 20.93 | 0.76 |
| 09/26 | 798 | 800 | 786 | 792 | -0.75% | 3,300 | 30億8880万 | +0.76% | 20.85 | 0.76 |
| 09/25 | 799 | 799 | 789 | 798 | +0.88% | 3,900 | 31億1220万 | +1.53% | 21.01 | 0.77 |
| 09/24 | 790 | 800 | 790 | 791 | +0.13% | 3,500 | 30億8490万 | +0.64% | 20.83 | 0.76 |
| 09/20 | 789 | 791 | 788 | 790 | +0.13% | 1,300 | 30億8100万 | +0.64% | 20.8 | 0.76 |
| 09/19 | 790 | 790 | 789 | 789 | -0.13% | 700 | 30億7710万 | +0.51% | 20.77 | 0.76 |
| 09/18 | 789 | 790 | 783 | 790 | +0.25% | 3,400 | 30億8100万 | +0.64% | 20.8 | 0.76 |
| 09/17 | 790 | 790 | 788 | 788 | 0% | 2,400 | 30億7320万 | +0.38% | 20.75 | 0.76 |
| 09/13 | 784 | 789 | 784 | 788 | -0.25% | 800 | 30億7320万 | +0.38% | 20.75 | 0.76 |
| 09/12 | 785 | 790 | 785 | 790 | +1.02% | 900 | 30億8100万 | +0.64% | 20.8 | 0.76 |
| 09/11 | 788 | 793 | 780 | 782 | -0.76% | 2,700 | 30億4980万 | -0.38% | 20.59 | 0.75 |
| 09/10 | 788 | 788 | 788 | 788 | +0.77% | 100 | 30億7320万 | +0.38% | 20.75 | 0.76 |
| 09/09 | 785 | 785 | 781 | 782 | -0.38% | 3,700 | 30億4980万 | -0.38% | 20.59 | 0.75 |
| 09/06 | 785 | 785 | 785 | 785 | 0% | 200 | 30億6150万 | 0% | 20.67 | 0.75 |
| 09/05 | 790 | 790 | 785 | 785 | +0.38% | 200 | 30億6150万 | -0.13% | 20.67 | 0.75 |
| 09/04 | 782 | 783 | 782 | 782 | 0% | 2,100 | 30億4980万 | -0.51% | 20.59 | 0.75 |
| 09/03 | 783 | 784 | 782 | 782 | -0.38% | 1,200 | 30億4980万 | -0.51% | 20.59 | 0.75 |
| 09/02 | 794 | 794 | 785 | 785 | 0% | 1,700 | 30億6150万 | -0.13% | 20.67 | 0.75 |
| 08/30 | 783 | 785 | 780 | 785 | +1.03% | 900 | 30億6150万 | -0.13% | 20.67 | 0.75 |
| 08/29 | 779 | 779 | 777 | 777 | -1.02% | 500 | 30億3030万 | -1.27% | 20.46 | 0.75 |
| 08/28 | 778 | 785 | 778 | 785 | +0.26% | 1,000 | 30億6150万 | -0.25% | 20.67 | 0.75 |
| 08/27 | 793 | 793 | 783 | 783 | -0.13% | 1,000 | 30億5370万 | -0.63% | 20.61 | 0.75 |
| 08/26 | 783 | 784 | 783 | 784 | -0.13% | 1,300 | 30億5760万 | -0.51% | 20.64 | 0.75 |
| 08/23 | 784 | 785 | 784 | 785 | 0% | 1,100 | 30億6150万 | -0.38% | 20.67 | 0.75 |
| 08/22 | 785 | 785 | 785 | 785 | -0.13% | 100 | 30億6150万 | -0.38% | 20.67 | 0.75 |
| 08/21 | 784 | 786 | 784 | 786 | +0.38% | 500 | 30億6540万 | -0.25% | 20.69 | 0.75 |
| 08/20 | 785 | 785 | 783 | 783 | -1.39% | 400 | 30億5370万 | -0.63% | 20.61 | 0.75 |
| 08/19 | 784 | 794 | 784 | 794 | +1.4% | 1,100 | 30億9660万 | +0.76% | 20.9 | 0.76 |
| 08/16 | 783 | 786 | 783 | 783 | -0.38% | 400 | 30億5370万 | -0.63% | 20.61 | 0.75 |
| 08/15 | 783 | 786 | 782 | 786 | -0.25% | 400 | 30億6540万 | -0.25% | 20.69 | 0.75 |
| 08/14 | 788 | 788 | 788 | 788 | +1.03% | 200 | 30億7320万 | 0% | 20.75 | 0.76 |
| 08/13 | 786 | 795 | 780 | 780 | -0.38% | 2,200 | 30億4200万 | -1.02% | 20.54 | 0.75 |
| 08/12 | 783 | 783 | 783 | 783 | -0.25% | 300 | 30億5370万 | -0.63% | 20.61 | 0.75 |
| 08/09 | 793 | 793 | 785 | 785 | -1.13% | 800 | 30億6150万 | -0.38% | 20.67 | 0.75 |
| 08/08 | 794 | 794 | 794 | 794 | 0% | 100 | 30億9660万 | +0.76% | 20.9 | 0.76 |
| 08/07 | 786 | 795 | 783 | 794 | +1.02% | 1,200 | 30億9660万 | +0.76% | 20.9 | 0.76 |
| 08/06 | 783 | 786 | 783 | 786 | -0.76% | 800 | 30億6540万 | -0.25% | 20.69 | 0.75 |
| 08/05 | 793 | 793 | 792 | 792 | -0.13% | 400 | 30億8880万 | +0.64% | 20.85 | 0.76 |
| 08/02 | 785 | 793 | 785 | 793 | +1.02% | 700 | 30億9270万 | +0.76% | 20.88 | 0.76 |
| 08/01 | 785 | 785 | 785 | 785 | 0% | 800 | 30億6150万 | -0.25% | 20.67 | 0.75 |
| 07/31 | 797 | 797 | 784 | 785 | -1.26% | 2,300 | 30億6150万 | -0.13% | 20.67 | 0.75 |
| 07/30 | 784 | 796 | 784 | 795 | +1.4% | 2,300 | 31億50万 | +1.27% | 20.93 | 0.76 |
| 07/29 | 791 | 794 | 784 | 784 | -1.13% | 3,400 | 30億5760万 | -0.13% | 20.64 | 0.75 |
| 07/26 | 792 | 794 | 784 | 793 | -0.13% | 2,000 | 30億9270万 | +1.15% | 20.88 | 0.76 |
| 07/25 | 790 | 794 | 786 | 794 | +0.63% | 1,400 | 30億9660万 | +1.28% | 20.9 | 0.76 |
| 07/24 | 788 | 789 | 788 | 789 | +0.64% | 600 | 30億7710万 | +0.64% | 20.77 | 0.76 |
| 07/23 | 784 | 784 | 784 | 784 | -0.25% | 800 | 30億5760万 | 0% | 20.64 | 0.75 |
| 07/22 | 788 | 790 | 786 | 786 | 0% | 500 | 30億6540万 | +0.26% | 20.69 | 0.75 |
| 07/19 | 787 | 792 | 786 | 786 | -0.13% | 2,500 | 30億6540万 | +0.26% | 20.69 | 0.75 |
| 07/18 | 785 | 791 | 785 | 787 | +0.25% | 1,400 | 30億6930万 | +0.38% | 20.72 | 0.76 |
| 07/17 | 790 | 790 | 785 | 785 | -0.63% | 900 | 30億6150万 | +0.13% | 20.67 | 0.75 |
| 07/16 | 790 | 795 | 781 | 790 | +0.13% | 3,200 | 30億8100万 | +0.64% | 20.8 | 0.76 |
| 07/12 | 792 | 792 | 786 | 789 | -0.13% | 400 | 30億7710万 | +0.38% | 20.77 | 0.76 |
| 07/11 | 790 | 791 | 790 | 790 | +0.89% | 800 | 30億8100万 | +0.64% | 20.8 | 0.76 |
| 07/10 | 785 | 791 | 782 | 783 | -0.25% | 2,800 | 30億5370万 | -0.13% | 20.61 | 0.75 |
| 07/09 | 782 | 785 | 779 | 785 | +0.38% | 1,400 | 30億6150万 | +0.13% | 20.67 | 0.75 |
| 07/08 | 787 | 787 | 781 | 782 | +0.39% | 1,200 | 30億4980万 | -0.26% | 20.59 | 0.75 |
| 07/05 | 787 | 787 | 779 | 779 | -0.64% | 2,200 | 30億3810万 | -0.64% | 20.51 | 0.75 |
