株価チャート
2013/01/29~2013/06/24
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 |
06/24 | 1,780 | 1,787 | 1,755 | 1,760 | -1.12% | 370,400 | 1955億8125万 | -0.23% | 14.35 | 0.77 |
06/21 | 1,707 | 1,789 | 1,692 | 1,780 | +3.07% | 633,800 | 1978億377万 | +0.39% | 14.52 | 0.77 |
06/20 | 1,741 | 1,750 | 1,708 | 1,727 | -0.75% | 224,600 | 1919億1410万 | -2.98% | 14.09 | 0.75 |
06/19 | 1,759 | 1,764 | 1,723 | 1,740 | +1.05% | 266,700 | 1933億5874万 | -2.68% | 14.19 | 0.76 |
06/18 | 1,730 | 1,744 | 1,714 | 1,722 | +0.64% | 210,100 | 1913億5847万 | -4.12% | 14.04 | 0.75 |
06/17 | 1,654 | 1,713 | 1,652 | 1,711 | +3.82% | 184,500 | 1901億3609万 | -5.16% | 13.95 | 0.74 |
06/14 | 1,666 | 1,682 | 1,647 | 1,648 | +1.04% | 310,200 | 1831億3517万 | -9% | 13.44 | 0.72 |
06/13 | 1,692 | 1,692 | 1,630 | 1,631 | -4.73% | 253,100 | 1812億4603万 | -10.38% | 13.3 | 0.71 |
06/12 | 1,700 | 1,720 | 1,671 | 1,712 | -0.47% | 199,700 | 1902億4722万 | -6.5% | 13.96 | 0.75 |
06/11 | 1,755 | 1,770 | 1,711 | 1,720 | -1.26% | 202,200 | 1911億3622万 | -6.42% | 14.03 | 0.75 |
06/10 | 1,681 | 1,742 | 1,676 | 1,742 | +5.58% | 271,100 | 1935億8099万 | -5.58% | 14.21 | 0.76 |
06/07 | 1,656 | 1,677 | 1,620 | 1,650 | -2.02% | 296,300 | 1833億5742万 | -10.67% | 13.46 | 0.72 |
06/06 | 1,712 | 1,729 | 1,679 | 1,684 | -3% | 392,900 | 1871億3570万 | -9.12% | 13.73 | 0.73 |
06/05 | 1,780 | 1,800 | 1,736 | 1,736 | -2.25% | 347,400 | 1929億1423万 | -6.57% | 14.16 | 0.76 |
06/04 | 1,745 | 1,780 | 1,735 | 1,776 | +2.13% | 369,200 | 1973億5926万 | -4.46% | 14.49 | 0.77 |
06/03 | 1,766 | 1,790 | 1,739 | 1,739 | -3.39% | 344,800 | 1932億4761万 | -6.46% | 14.18 | 0.76 |
05/31 | 1,781 | 1,815 | 1,779 | 1,800 | +2.33% | 488,400 | 2000億2628万 | -3.23% | 14.68 | 0.78 |
05/30 | 1,805 | 1,818 | 1,747 | 1,759 | -3.35% | 532,100 | 1954億7013万 | -5.28% | 14.35 | 0.77 |
05/29 | 1,821 | 1,844 | 1,809 | 1,820 | +1.39% | 261,800 | 2022億4879万 | -1.78% | 14.84 | 0.79 |
05/28 | 1,766 | 1,823 | 1,762 | 1,795 | +0.22% | 436,900 | 1994億7065万 | -2.76% | 14.64 | 0.78 |
05/27 | 1,860 | 1,860 | 1,783 | 1,791 | -4.33% | 367,200 | 1990億2615万 | -2.61% | 14.61 | 0.78 |
05/24 | 1,840 | 1,894 | 1,816 | 1,872 | +1.63% | 563,300 | 2080億2733万 | +2.13% | 15.27 | 0.81 |
05/23 | 1,950 | 1,957 | 1,838 | 1,842 | -5.54% | 623,700 | 2046億9356万 | +1.04% | 15.02 | 0.8 |
05/22 | 1,988 | 1,989 | 1,949 | 1,950 | -1.91% | 369,900 | 2166億9514万 | +7.38% | 15.9 | 0.85 |
05/21 | 1,989 | 1,995 | 1,961 | 1,988 | 0% | 307,300 | 2209億1791万 | +10.2% | 16.21 | 0.87 |
05/20 | 1,969 | 1,992 | 1,967 | 1,988 | +2.11% | 324,900 | 2209億1791万 | +11% | 16.21 | 0.87 |
05/17 | 1,950 | 1,968 | 1,939 | 1,947 | +0.26% | 416,800 | 2163億6176万 | +9.51% | 15.88 | 0.85 |
05/16 | 1,947 | 1,964 | 1,921 | 1,942 | -0.15% | 573,900 | 2158億613万 | +9.97% | 15.84 | 0.85 |
05/15 | 1,929 | 1,945 | 1,906 | 1,945 | +1.73% | 422,400 | 2161億3951万 | +10.89% | 15.86 | 0.85 |
05/14 | 1,878 | 1,922 | 1,878 | 1,912 | +1.81% | 470,800 | 2124億7236万 | +9.82% | 15.59 | 0.83 |
05/13 | 1,896 | 1,909 | 1,876 | 1,878 | -0.79% | 530,800 | 2086億9409万 | +8.68% | 15.32 | 0.82 |
05/10 | 1,919 | 1,929 | 1,885 | 1,893 | +0.26% | 495,300 | 2103億6097万 | +10.38% | 15.44 | 0.82 |
05/09 | 1,902 | 1,918 | 1,888 | 1,888 | -0.63% | 406,000 | 2098億534万 | +10.99% | 15.4 | 0.82 |
05/08 | 1,900 | 1,919 | 1,892 | 1,900 | +0.53% | 485,800 | 2111億3885万 | +12.49% | 15.5 | 0.83 |
05/07 | 1,827 | 1,894 | 1,827 | 1,890 | +5.23% | 654,900 | 2100億2759万 | +12.57% | 15.41 | 0.82 |
05/02 | 1,783 | 1,818 | 1,739 | 1,796 | +0.73% | 695,800 | 1995億8178万 | +7.61% | 14.65 | 0.78 |
05/01 | 1,820 | 1,820 | 1,771 | 1,783 | -1.65% | 491,500 | 1981億3714万 | +7.34% | 14.54 | 0.78 |
04/30 | 1,806 | 1,844 | 1,796 | 1,813 | +2.66% | 437,000 | 2014億7091万 | +9.68% | 14.79 | 0.79 |
04/26 | 1,792 | 1,799 | 1,762 | 1,766 | -1.01% | 401,600 | 1962億4801万 | +7.49% | 14.4 | 0.77 |
04/25 | 1,799 | 1,800 | 1,769 | 1,784 | +0.96% | 602,000 | 1982億4827万 | +9.11% | 14.55 | 0.78 |
04/24 | 1,714 | 1,767 | 1,714 | 1,767 | +3.51% | 534,400 | 1963億5913万 | +8.6% | 14.41 | 0.77 |
04/23 | 1,672 | 1,707 | 1,671 | 1,707 | +2.46% | 368,400 | 1896億9159万 | +5.37% | 13.92 | 0.74 |
04/22 | 1,648 | 1,674 | 1,641 | 1,666 | +1.9% | 201,200 | 1851億3543万 | +3.22% | 13.59 | 0.73 |
04/19 | 1,630 | 1,642 | 1,615 | 1,635 | +0.68% | 168,200 | 1816億9054万 | +1.49% | 13.34 | 0.71 |
04/18 | 1,640 | 1,643 | 1,616 | 1,624 | -1.64% | 289,700 | 1804億6815万 | +0.93% | 13.25 | 0.71 |
04/17 | 1,650 | 1,656 | 1,637 | 1,651 | +1.16% | 211,600 | 1834億6855万 | +2.74% | 13.47 | 0.72 |
04/16 | 1,645 | 1,659 | 1,607 | 1,632 | -1.63% | 357,800 | 1813億5716万 | +1.68% | 13.31 | 0.71 |
04/15 | 1,636 | 1,664 | 1,635 | 1,659 | +0.85% | 187,000 | 1843億5755万 | +3.43% | 13.53 | 0.72 |
04/12 | 1,652 | 1,664 | 1,642 | 1,645 | -0.42% | 239,500 | 1828億179万 | +2.68% | 13.42 | 0.72 |
04/11 | 1,674 | 1,694 | 1,645 | 1,652 | -0.9% | 321,500 | 1835億7967万 | +3.25% | 13.47 | 0.72 |
04/10 | 1,645 | 1,680 | 1,644 | 1,667 | +1.03% | 398,400 | 1852億4656万 | +4.45% | 13.6 | 0.73 |
04/09 | 1,628 | 1,650 | 1,614 | 1,650 | 0% | 409,000 | 1833億5742万 | +3.58% | 13.46 | 0.72 |
04/08 | 1,620 | 1,659 | 1,605 | 1,650 | +2.74% | 340,900 | 1833億5742万 | +3.77% | 13.46 | 0.72 |
04/05 | 1,626 | 1,644 | 1,597 | 1,606 | +0.44% | 395,800 | 1784億6789万 | +1.2% | 13.1 | 0.7 |
04/04 | 1,550 | 1,600 | 1,521 | 1,599 | +2.24% | 346,000 | 1776億9001万 | +0.82% | 13.04 | 0.7 |
04/03 | 1,530 | 1,579 | 1,516 | 1,564 | +1.69% | 337,700 | 1738億61万 | -1.32% | 12.76 | 0.68 |
04/02 | 1,570 | 1,572 | 1,515 | 1,538 | -2.6% | 305,600 | 1709億1134万 | -2.97% | 12.54 | 0.67 |
04/01 | 1,644 | 1,644 | 1,575 | 1,579 | -3.9% | 340,800 | 1754億6750万 | -0.5% | 12.88 | 0.69 |
03/29 | 1,647 | 1,665 | 1,616 | 1,643 | +0.31% | 278,700 | 1825億7954万 | +3.72% | 13.4 | 0.72 |
03/28 | 1,617 | 1,644 | 1,612 | 1,638 | +1.61% | 281,700 | 1820億2391万 | +3.74% | 13.36 | 0.71 |
03/27 | 1,579 | 1,616 | 1,571 | 1,612 | +2.15% | 263,600 | 1791億3465万 | +2.35% | 13.15 | 0.7 |
03/26 | 1,560 | 1,583 | 1,560 | 1,578 | +1.02% | 178,600 | 1753億5637万 | +0.38% | 12.87 | 0.69 |
03/25 | 1,570 | 1,579 | 1,561 | 1,562 | +0.06% | 250,200 | 1735億7836万 | -0.45% | 12.74 | 0.68 |
03/22 | 1,581 | 1,590 | 1,558 | 1,561 | -1.76% | 349,500 | 1734億6723万 | -0.32% | 12.73 | 0.68 |
03/21 | 1,592 | 1,598 | 1,577 | 1,589 | -0.19% | 252,200 | 1765億7875万 | +1.6% | 12.96 | 0.69 |
03/19 | 1,564 | 1,593 | 1,562 | 1,592 | +2.58% | 283,500 | 1769億1213万 | +1.99% | 12.98 | 0.69 |
03/18 | 1,580 | 1,581 | 1,550 | 1,552 | -3% | 247,200 | 1724億6710万 | -0.39% | 12.66 | 0.68 |
03/15 | 1,576 | 1,600 | 1,564 | 1,600 | +1.14% | 552,100 | 1778億114万 | +2.7% | 13.05 | 0.7 |
03/14 | 1,594 | 1,595 | 1,575 | 1,582 | -0.25% | 163,700 | 1758億87万 | +1.74% | 12.9 | 0.69 |
03/13 | 1,580 | 1,594 | 1,577 | 1,586 | +0.13% | 178,900 | 1762億4538万 | +2.26% | 12.94 | 0.69 |
03/12 | 1,611 | 1,611 | 1,584 | 1,584 | -2.04% | 229,900 | 1760億2313万 | +2.46% | 12.92 | 0.69 |
03/11 | 1,612 | 1,620 | 1,600 | 1,617 | +0.81% | 195,500 | 1796億9027万 | +4.93% | 13.19 | 0.7 |
03/08 | 1,599 | 1,605 | 1,588 | 1,604 | +0.75% | 376,900 | 1782億4564万 | +4.56% | 13.08 | 0.7 |
03/07 | 1,574 | 1,598 | 1,574 | 1,592 | +1.66% | 326,000 | 1769億1213万 | +4.26% | 12.98 | 0.69 |
03/06 | 1,569 | 1,584 | 1,551 | 1,566 | -0.19% | 356,900 | 1740億2286万 | +2.96% | 12.77 | 0.68 |
03/05 | 1,591 | 1,593 | 1,568 | 1,569 | -1.07% | 355,400 | 1743億5624万 | +3.56% | 12.8 | 0.68 |
03/04 | 1,579 | 1,597 | 1,570 | 1,586 | +0.38% | 246,300 | 1762億4538万 | +5.17% | 12.94 | 0.69 |
03/01 | 1,586 | 1,586 | 1,566 | 1,580 | -0.44% | 480,900 | 1755億7862万 | +5.33% | 12.89 | 0.69 |
02/28 | 1,580 | 1,600 | 1,569 | 1,587 | +1.34% | 483,000 | 1763億5650万 | +6.37% | 12.94 | 0.69 |
02/27 | 1,579 | 1,583 | 1,563 | 1,566 | -0.38% | 365,400 | 1740億2286万 | +5.53% | 12.77 | 0.68 |
02/26 | 1,566 | 1,576 | 1,553 | 1,572 | +0.38% | 370,700 | 1746億8962万 | +6.43% | 12.82 | 0.68 |
02/25 | 1,550 | 1,595 | 1,544 | 1,566 | +3.16% | 473,000 | 1740億2286万 | +6.6% | 12.77 | 0.68 |
02/22 | 1,525 | 1,538 | 1,507 | 1,518 | -0.59% | 377,600 | 1686億8883万 | +3.83% | 12.38 | 0.66 |
02/21 | 1,532 | 1,545 | 1,523 | 1,527 | -0.13% | 234,200 | 1696億8896万 | +4.8% | 12.45 | 0.66 |
02/20 | 1,523 | 1,532 | 1,511 | 1,529 | +0.39% | 309,100 | 1699億1121万 | +5.45% | 12.47 | 0.67 |
02/19 | 1,511 | 1,534 | 1,510 | 1,523 | +0.07% | 281,600 | 1692億4446万 | +5.54% | 12.42 | 0.66 |
02/18 | 1,500 | 1,523 | 1,500 | 1,522 | +2.15% | 288,000 | 1691億3333万 | +5.92% | 12.41 | 0.66 |
02/15 | 1,507 | 1,515 | 1,482 | 1,490 | -1.13% | 395,800 | 1655億7731万 | +4.2% | 12.15 | 0.65 |
02/14 | 1,503 | 1,519 | 1,494 | 1,507 | +0.53% | 637,000 | 1674億6645万 | +5.75% | 12.29 | 0.66 |
02/13 | 1,521 | 1,523 | 1,487 | 1,499 | -2.54% | 821,800 | 1665億7744万 | +5.71% | 12.23 | 0.65 |
02/12 | 1,552 | 1,571 | 1,538 | 1,538 | -0.13% | 661,100 | 1709億1134万 | +8.85% | 12.54 | 0.67 |
02/08 | 1,527 | 1,566 | 1,518 | 1,540 | +1.52% | 767,400 | 1711億3359万 | +9.53% | 12.56 | 0.67 |
02/07 | 1,485 | 1,520 | 1,476 | 1,517 | +1.13% | 608,700 | 1685億7770万 | +8.51% | 12.37 | 0.66 |
02/06 | 1,465 | 1,508 | 1,465 | 1,500 | +3.73% | 734,700 | 1666億8857万 | +7.91% | 12.23 | 0.65 |
02/05 | 1,447 | 1,452 | 1,437 | 1,446 | -0.62% | 555,600 | 1606億8778万 | +4.63% | 11.79 | 0.63 |
02/04 | 1,440 | 1,459 | 1,436 | 1,455 | +1.04% | 418,500 | 1616億8791万 | +5.59% | 11.87 | 0.63 |
02/01 | 1,447 | 1,450 | 1,439 | 1,440 | -0.21% | 311,100 | 1600億2102万 | +4.88% | 11.74 | 0.63 |
01/31 | 1,437 | 1,444 | 1,428 | 1,443 | +0.49% | 701,800 | 1603億5440万 | +5.48% | 11.77 | 0.63 |
01/30 | 1,421 | 1,447 | 1,419 | 1,436 | +1.92% | 593,100 | 1595億7652万 | +5.28% | 11.71 | 0.62 |
01/29 | 1,396 | 1,423 | 1,395 | 1,409 | +1% | 611,000 | 1565億7613万 | +3.68% | 11.49 | 0.61 |