株価チャート
2013/03/29~2013/08/21
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 |
08/21 | 1,999 | 2,007 | 1,972 | 1,997 | -0.15% | 327,300 | 2219億1805万 | +1.58% | 16 | 0.85 |
08/20 | 2,027 | 2,031 | 1,999 | 2,000 | -1.86% | 303,500 | 2222億5142万 | +2.04% | 16.02 | 0.85 |
08/19 | 2,027 | 2,046 | 2,007 | 2,038 | +0.54% | 280,700 | 2264億7420万 | +4.3% | 16.33 | 0.87 |
08/16 | 2,031 | 2,059 | 2,013 | 2,027 | -1.55% | 502,500 | 2252億5182万 | +4.11% | 16.24 | 0.87 |
08/15 | 2,067 | 2,085 | 2,051 | 2,059 | -1.44% | 451,300 | 2288億784万 | +6.13% | 16.49 | 0.88 |
08/14 | 2,062 | 2,099 | 2,058 | 2,089 | +1.51% | 342,600 | 2321億4161万 | +8.24% | 16.73 | 0.89 |
08/13 | 2,057 | 2,063 | 2,035 | 2,058 | +0.83% | 262,800 | 2286億9671万 | +7.24% | 16.49 | 0.88 |
08/12 | 2,031 | 2,061 | 2,021 | 2,041 | +0.2% | 313,400 | 2268億758万 | +6.97% | 16.35 | 0.87 |
08/09 | 2,028 | 2,048 | 2,004 | 2,037 | +0.44% | 681,000 | 2263億6307万 | +7.32% | 16.32 | 0.87 |
08/08 | 2,074 | 2,119 | 2,023 | 2,028 | -0.54% | 689,500 | 2253億6294万 | +7.42% | 16.25 | 0.87 |
08/07 | 2,059 | 2,071 | 2,027 | 2,039 | -1.78% | 601,800 | 2265億8533万 | +8.52% | 16.33 | 0.87 |
08/06 | 2,024 | 2,078 | 2,005 | 2,076 | +2.87% | 723,700 | 2306億9698万 | +11.08% | 16.63 | 0.89 |
08/05 | 2,004 | 2,029 | 1,984 | 2,018 | +0.65% | 464,400 | 2242億5169万 | +8.61% | 16.17 | 0.86 |
08/02 | 1,995 | 2,005 | 1,970 | 2,005 | +1.11% | 638,600 | 2228億705万 | +8.5% | 16.06 | 0.86 |
08/01 | 1,900 | 1,983 | 1,898 | 1,983 | +4.15% | 769,300 | 2203億6229万 | +8.01% | 15.88 | 0.85 |
07/31 | 1,900 | 1,919 | 1,886 | 1,904 | -0.31% | 585,900 | 2115億8335万 | +4.39% | 15.25 | 0.81 |
07/30 | 1,862 | 1,921 | 1,860 | 1,910 | +3.02% | 976,800 | 2122億5011万 | +5% | 15.3 | 0.82 |
07/29 | 1,879 | 1,900 | 1,849 | 1,854 | +0.65% | 785,000 | 2060億2707万 | +2.26% | 14.85 | 0.79 |
07/26 | 1,850 | 1,870 | 1,825 | 1,842 | -1.13% | 486,400 | 2046億9356万 | +1.77% | 14.76 | 0.79 |
07/25 | 1,877 | 1,885 | 1,855 | 1,863 | -1.79% | 437,600 | 2070億2720万 | +3.16% | 14.92 | 0.8 |
07/24 | 1,885 | 1,923 | 1,884 | 1,897 | +1.55% | 533,500 | 2108億547万 | +5.33% | 15.2 | 0.81 |
07/23 | 1,842 | 1,874 | 1,837 | 1,868 | +1.85% | 444,200 | 2075億8283万 | +4.12% | 14.96 | 0.8 |
07/22 | 1,838 | 1,847 | 1,821 | 1,834 | +0.82% | 197,700 | 2038億455万 | +2.63% | 14.69 | 0.78 |
07/19 | 1,852 | 1,859 | 1,813 | 1,819 | -2.1% | 577,300 | 2021億3767万 | +2.19% | 14.57 | 0.78 |
07/18 | 1,845 | 1,868 | 1,844 | 1,858 | +0.54% | 255,600 | 2064億7157万 | +4.85% | 14.88 | 0.79 |
07/17 | 1,846 | 1,859 | 1,833 | 1,848 | -0.86% | 314,200 | 2053億6031万 | +4.58% | 14.8 | 0.79 |
07/16 | 1,865 | 1,870 | 1,849 | 1,864 | +0.38% | 226,200 | 2071億3833万 | +5.85% | 14.93 | 0.8 |
07/12 | 1,845 | 1,863 | 1,845 | 1,857 | +1.03% | 347,900 | 2063億6045万 | +5.69% | 14.88 | 0.79 |
07/11 | 1,829 | 1,858 | 1,823 | 1,838 | +0.88% | 391,800 | 2042億4906万 | +5.15% | 14.72 | 0.79 |
07/10 | 1,830 | 1,833 | 1,804 | 1,822 | -0.05% | 338,700 | 2024億7105万 | +4.59% | 14.6 | 0.78 |
07/09 | 1,789 | 1,828 | 1,783 | 1,823 | +2.76% | 462,100 | 2025億8217万 | +4.83% | 14.6 | 0.78 |
07/08 | 1,795 | 1,800 | 1,770 | 1,774 | -0.84% | 343,300 | 1971億3701万 | +2.13% | 14.21 | 0.76 |
07/05 | 1,797 | 1,810 | 1,773 | 1,789 | -0.45% | 273,500 | 1988億390万 | +3.11% | 14.33 | 0.76 |
07/04 | 1,777 | 1,800 | 1,764 | 1,797 | +0.5% | 268,900 | 1996億9290万 | +3.51% | 14.4 | 0.77 |
07/03 | 1,806 | 1,807 | 1,768 | 1,788 | -1% | 315,800 | 1986億9277万 | +3.11% | 14.32 | 0.76 |
07/02 | 1,799 | 1,810 | 1,789 | 1,806 | +0.67% | 486,200 | 2006億9303万 | +4.03% | 14.47 | 0.77 |
07/01 | 1,765 | 1,797 | 1,763 | 1,794 | +1.93% | 367,700 | 1993億5953万 | +3.4% | 14.37 | 0.77 |
06/28 | 1,736 | 1,767 | 1,717 | 1,760 | +2.56% | 436,400 | 1955億8125万 | +1.44% | 14.35 | 0.77 |
06/27 | 1,690 | 1,720 | 1,676 | 1,716 | +1.78% | 585,800 | 1906億9172万 | -1.32% | 14 | 0.75 |
06/26 | 1,745 | 1,745 | 1,676 | 1,686 | -4.75% | 530,400 | 1873億5795万 | -3.38% | 13.75 | 0.73 |
06/25 | 1,762 | 1,786 | 1,746 | 1,770 | +0.57% | 1,054,700 | 1966億9251万 | +0.85% | 14.44 | 0.77 |
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 |