株価チャート
2013/02/04～2013/06/28
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 |
| 06/28 | 1,180 | 1,246 | 1,180 | 1,230 | +4.68% | 2,800 | 76億8750万 | -6.04% | 8.15 | 2.37 |
| 06/27 | 1,230 | 1,240 | 1,160 | 1,175 | -5.09% | 4,900 | 73億4375万 | -10.78% | 7.79 | 2.26 |
| 06/26 | 1,240 | 1,270 | 1,238 | 1,238 | -6.21% | 9,400 | 77億3750万 | -6.78% | 8.2 | 2.38 |
| 06/25 | 1,341 | 1,341 | 1,285 | 1,320 | +0.69% | 7,800 | 82億5000万 | -1.79% | 8.75 | 2.54 |
| 06/24 | 1,340 | 1,340 | 1,311 | 1,311 | -0.68% | 4,600 | 81億9375万 | -3.53% | 8.69 | 2.52 |
| 06/21 | 1,332 | 1,334 | 1,311 | 1,320 | -1.12% | 5,400 | 82億5000万 | -3.86% | 8.75 | 2.54 |
| 06/20 | 1,332 | 1,368 | 1,332 | 1,335 | +0.23% | 3,600 | 83億4375万 | -3.54% | 8.85 | 2.57 |
| 06/19 | 1,371 | 1,371 | 1,332 | 1,332 | +0.6% | 3,800 | 83億2500万 | -4.24% | 8.83 | 2.57 |
| 06/18 | 1,321 | 1,348 | 1,321 | 1,324 | +0.23% | 1,800 | 82億7500万 | -5.7% | 8.77 | 2.55 |
| 06/17 | 1,300 | 1,325 | 1,300 | 1,321 | +3.2% | 2,900 | 82億5625万 | -6.97% | 8.75 | 2.54 |
| 06/14 | 1,290 | 1,320 | 1,250 | 1,280 | +2.56% | 4,800 | 80億 | -10.86% | 8.48 | 2.46 |
| 06/13 | 1,299 | 1,299 | 1,234 | 1,248 | -3.18% | 3,100 | 78億 | -14.23% | 8.27 | 2.4 |
| 06/12 | 1,201 | 1,289 | 1,201 | 1,289 | +7.33% | 4,000 | 80億5625万 | -12.49% | 8.54 | 2.48 |
| 06/11 | 1,255 | 1,264 | 1,201 | 1,201 | -4.3% | 4,500 | 75億625万 | -19.34% | 7.96 | 2.31 |
| 06/10 | 1,295 | 1,295 | 1,220 | 1,255 | +9.61% | 5,700 | 78億4375万 | -16.94% | 8.32 | 2.42 |
| 06/07 | 1,100 | 1,155 | 1,062 | 1,145 | -4.98% | 23,200 | 71億5625万 | -25.16% | 7.59 | 2.2 |
| 06/06 | 1,270 | 1,273 | 1,100 | 1,205 | -8.78% | 15,200 | 75億3125万 | -22.56% | 7.98 | 2.32 |
| 06/05 | 1,290 | 1,355 | 1,280 | 1,321 | -2.15% | 14,300 | 82億5625万 | -16.18% | 8.75 | 2.54 |
| 06/04 | 1,360 | 1,360 | 1,299 | 1,350 | -3.57% | 17,300 | 84億3750万 | -14.99% | 8.94 | 2.6 |
| 06/03 | 1,417 | 1,423 | 1,400 | 1,400 | -0.85% | 6,500 | 87億5000万 | -12.39% | 9.28 | 2.7 |
| 05/31 | 1,417 | 1,430 | 1,410 | 1,412 | +0.14% | 5,900 | 88億2500万 | -12.24% | 9.36 | 2.72 |
| 05/30 | 1,460 | 1,470 | 1,410 | 1,410 | -4.08% | 4,600 | 88億1250万 | -12.96% | 9.34 | 2.72 |
| 05/29 | 1,425 | 1,488 | 1,425 | 1,470 | +3.52% | 4,400 | 91億8750万 | -9.82% | 9.74 | 2.83 |
| 05/28 | 1,421 | 1,431 | 1,400 | 1,420 | -0.07% | 8,100 | 88億7500万 | -13.26% | 9.41 | 2.73 |
| 05/27 | 1,430 | 1,435 | 1,410 | 1,421 | -0.21% | 5,700 | 88億8125万 | -13.83% | 9.42 | 2.74 |
| 05/24 | 1,490 | 1,527 | 1,399 | 1,424 | -2.47% | 17,600 | 89億 | -14.22% | 9.44 | 2.74 |
| 05/23 | 1,621 | 1,621 | 1,460 | 1,460 | -9.93% | 20,300 | 91億2500万 | -12.1% | 9.67 | 2.81 |
| 05/22 | 1,691 | 1,691 | 1,611 | 1,621 | -4.42% | 15,200 | 101億3125万 | -2.41% | 10.74 | 3.12 |
| 05/21 | 1,658 | 1,697 | 1,621 | 1,696 | +2.29% | 16,900 | 106億 | +2.73% | 11.24 | 3.27 |
| 05/20 | 1,630 | 1,660 | 1,630 | 1,658 | +2.98% | 18,600 | 103億6250万 | +1.16% | 10.99 | 3.19 |
| 05/17 | 1,460 | 1,610 | 1,460 | 1,610 | +7.33% | 14,000 | 100億6250万 | -1.04% | 10.67 | 3.1 |
| 05/16 | 1,621 | 1,670 | 1,421 | 1,500 | -10.23% | 47,200 | 93億7500万 | -6.95% | 9.94 | 2.89 |
| 05/15 | 1,717 | 1,720 | 1,625 | 1,671 | -2.68% | 35,300 | 104億4375万 | +4.31% | 11.07 | 3.22 |
| 05/14 | 1,718 | 1,730 | 1,687 | 1,717 | -0.35% | 22,300 | 107億3125万 | +8.46% | 11.38 | 3.31 |
| 05/13 | 1,700 | 1,735 | 1,685 | 1,723 | -0.81% | 22,900 | 107億6875万 | +10.17% | 11.42 | 3.32 |
| 05/10 | 1,745 | 1,745 | 1,675 | 1,737 | +1.7% | 21,800 | 108億5625万 | +12.57% | 11.51 | 3.35 |
| 05/09 | 1,704 | 1,735 | 1,700 | 1,708 | +0.47% | 23,100 | 106億7500万 | +12.22% | 11.32 | 3.29 |
| 05/08 | 1,747 | 1,760 | 1,670 | 1,700 | -2.69% | 40,400 | 106億2500万 | +13.18% | 11.26 | 3.27 |
| 05/07 | 1,742 | 1,760 | 1,707 | 1,747 | +0.81% | 37,100 | 109億1875万 | +17.64% | 11.58 | 3.36 |
| 05/02 | 1,741 | 1,769 | 1,720 | 1,733 | -2.48% | 26,800 | 108億3125万 | +18.29% | 11.48 | 3.34 |
| 05/01 | 1,711 | 1,841 | 1,690 | 1,777 | +3.86% | 96,700 | 111億625万 | +22.89% | 11.77 | 3.42 |
| 04/30 | 1,635 | 1,750 | 1,620 | 1,711 | +5.62% | 54,400 | 106億9375万 | +19.99% | 11.34 | 3.29 |
| 04/26 | 1,653 | 1,728 | 1,600 | 1,620 | +1.57% | 55,800 | 101億2500万 | +14.98% | 10.73 | 3.12 |
| 04/25 | 1,645 | 1,650 | 1,571 | 1,595 | -4.95% | 40,600 | 99億6875万 | +14.5% | 10.57 | 3.07 |
| 04/24 | 1,687 | 1,745 | 1,665 | 1,678 | -0.83% | 26,700 | 104億8750万 | +21.51% | 11.12 | 3.23 |
| 04/23 | 1,653 | 1,721 | 1,620 | 1,692 | +1.87% | 39,500 | 105億7500万 | +24.05% | 11.21 | 3.26 |
| 04/22 | 1,794 | 1,794 | 1,625 | 1,661 | +0.48% | 46,600 | 103億8125万 | +23.31% | 11.01 | 3.2 |
| 04/19 | 1,700 | 1,710 | 1,608 | 1,653 | -3.9% | 61,500 | 103億3125万 | +24.29% | 10.95 | 3.18 |
| 04/18 | 1,799 | 1,888 | 1,705 | 1,720 | +2.44% | 130,800 | 107億5000万 | +31% | 11.4 | 3.31 |
| 04/17 | 1,538 | 1,690 | 1,500 | 1,679 | +15% | 141,500 | 104億9375万 | +29.75% | 11.12 | 3.23 |
| 04/16 | 1,470 | 1,500 | 1,380 | 1,460 | -0.61% | 54,900 | 91億2500万 | +14.24% | 9.67 | 2.81 |
| 04/15 | 1,340 | 1,550 | 1,340 | 1,469 | +7.7% | 75,400 | 91億8125万 | +15.31% | 9.73 | 2.83 |
| 04/12 | 1,350 | 1,366 | 1,251 | 1,364 | -1.52% | 23,700 | 85億2500万 | +7.57% | 9.04 | 2.63 |
| 04/11 | 1,399 | 1,449 | 1,363 | 1,385 | +1.91% | 46,400 | 86億5625万 | +9.66% | 9.18 | 2.67 |
| 04/10 | 1,248 | 1,485 | 1,242 | 1,359 | +8.89% | 80,300 | 84億9375万 | +8.2% | 9 | 2.62 |
| 04/09 | 1,250 | 1,250 | 1,240 | 1,248 | +1.22% | 2,900 | 78億 | -0.24% | 8.27 | 2.4 |
| 04/08 | 1,222 | 1,240 | 1,222 | 1,233 | +1.65% | 4,400 | 77億625万 | -1.44% | 8.17 | 2.37 |
| 04/05 | 1,206 | 1,230 | 1,180 | 1,213 | -1.38% | 8,000 | 75億8125万 | -3.04% | 8.04 | 2.34 |
| 04/04 | 1,193 | 1,230 | 1,160 | 1,230 | +2.07% | 4,500 | 76億8750万 | -1.68% | 8.15 | 2.37 |
| 04/03 | 1,199 | 1,237 | 1,195 | 1,205 | +0.58% | 7,600 | 75億3125万 | -3.52% | 7.98 | 2.32 |
| 04/02 | 1,152 | 1,198 | 1,089 | 1,198 | -1.16% | 11,700 | 74億8750万 | -4.16% | 7.94 | 2.31 |
| 04/01 | 1,273 | 1,273 | 1,177 | 1,212 | -4.72% | 14,900 | 75億7500万 | -3.19% | 8.03 | 2.33 |
| 03/29 | 1,278 | 1,289 | 1,266 | 1,272 | +0.47% | 15,200 | 79億5000万 | +1.52% | 8.43 | 2.45 |
| 03/28 | 1,261 | 1,280 | 1,261 | 1,266 | +0.56% | 6,200 | 79億1250万 | +1.2% | 8.39 | 2.44 |
| 03/27 | 1,295 | 1,295 | 1,259 | 1,259 | -0.16% | 6,900 | 78億6875万 | +0.64% | 8.34 | 2.42 |
| 03/26 | 1,291 | 1,295 | 1,244 | 1,261 | -2.17% | 11,800 | 78億8125万 | +0.96% | 8.36 | 2.43 |
| 03/25 | 1,338 | 1,338 | 1,286 | 1,289 | +4.37% | 20,000 | 80億5625万 | +3.12% | 8.54 | 2.48 |
| 03/22 | 1,288 | 1,288 | 1,235 | 1,235 | -3.06% | 10,900 | 77億1875万 | -0.96% | 8.18 | 2.38 |
| 03/21 | 1,275 | 1,308 | 1,271 | 1,274 | +0.71% | 14,400 | 79億6250万 | +2.17% | 8.44 | 2.45 |
| 03/19 | 1,254 | 1,270 | 1,254 | 1,265 | +0.88% | 5,300 | 79億625万 | +1.28% | 8.38 | 2.44 |
| 03/18 | 1,247 | 1,260 | 1,221 | 1,254 | +0.88% | 14,600 | 78億3750万 | +0.24% | 8.31 | 2.41 |
| 03/15 | 1,234 | 1,244 | 1,215 | 1,243 | +0.32% | 10,200 | 77億6875万 | -1.43% | 8.24 | 2.39 |
| 03/14 | 1,230 | 1,245 | 1,225 | 1,239 | +0.9% | 5,600 | 77億4375万 | -2.21% | 8.21 | 2.39 |
| 03/13 | 1,280 | 1,290 | 1,228 | 1,228 | -4.44% | 14,000 | 76億7500万 | -2.54% | 8.14 | 2.36 |
| 03/12 | 1,364 | 1,364 | 1,255 | 1,285 | -5.51% | 11,700 | 80億3125万 | +2.88% | 8.51 | 2.47 |
| 03/11 | 1,350 | 1,368 | 1,303 | 1,360 | +2.33% | 24,100 | 85億 | +10.21% | 9.01 | 2.62 |
| 03/08 | 1,251 | 1,330 | 1,240 | 1,329 | +7.18% | 29,900 | 83億625万 | +9.38% | 8.81 | 2.56 |
| 03/07 | 1,242 | 1,248 | 1,224 | 1,240 | +2.06% | 4,600 | 77億5000万 | +3.68% | 8.22 | 2.39 |
| 03/06 | 1,236 | 1,239 | 1,210 | 1,215 | 0% | 5,300 | 75億9375万 | +2.97% | 8.05 | 2.34 |
| 03/05 | 1,240 | 1,247 | 1,185 | 1,215 | -2.57% | 7,600 | 75億9375万 | +4.2% | 8.05 | 2.34 |
| 03/04 | 1,280 | 1,285 | 1,221 | 1,247 | -0.24% | 9,800 | 77億9375万 | +8.15% | 8.26 | 2.4 |
| 03/01 | 1,225 | 1,250 | 1,210 | 1,250 | +4.17% | 10,200 | 78億1250万 | +10.13% | 8.28 | 2.41 |
| 02/28 | 1,180 | 1,233 | 1,179 | 1,200 | +0.5% | 11,500 | 75億 | +7.43% | 7.95 | 2.31 |
| 02/27 | 1,220 | 1,220 | 1,180 | 1,194 | -2.45% | 17,000 | 74億6250万 | +8.45% | 7.91 | 2.3 |
| 02/26 | 1,237 | 1,250 | 1,209 | 1,224 | -2.08% | 9,000 | 76億5000万 | +12.71% | 8.11 | 2.36 |
| 02/25 | 1,222 | 1,250 | 1,202 | 1,250 | +0.81% | 13,400 | 78億1250万 | +16.93% | 8.28 | 2.41 |
| 02/22 | 1,228 | 1,254 | 1,220 | 1,240 | +2.65% | 7,800 | 77億5000万 | +17.98% | 8.22 | 2.39 |
| 02/21 | 1,260 | 1,260 | 1,201 | 1,208 | -4.43% | 10,000 | 75億5000万 | +16.94% | 8 | 2.33 |
| 02/20 | 1,200 | 1,285 | 1,167 | 1,264 | +3.86% | 25,100 | 79億 | +24.29% | 8.38 | 2.43 |
| 02/19 | 1,280 | 1,280 | 1,200 | 1,217 | -4.55% | 12,900 | 76億625万 | +21.94% | 8.06 | 2.34 |
| 02/18 | 1,180 | 1,290 | 1,155 | 1,275 | +4.51% | 25,100 | 79億6875万 | +29.97% | 8.45 | 2.46 |
| 02/15 | 1,240 | 1,240 | 1,057 | 1,220 | -2.4% | 36,600 | 76億2500万 | +26.82% | 8.08 | 2.35 |
| 02/14 | 1,300 | 1,338 | 1,212 | 1,250 | -4.73% | 35,600 | 78億1250万 | +32.28% | 8.28 | 2.41 |
| 02/13 | 1,385 | 1,399 | 1,302 | 1,312 | -0.98% | 37,700 | 82億 | +41.68% | 8.69 | 2.53 |
| 02/12 | 1,499 | 1,499 | 1,270 | 1,325 | -11.61% | 86,600 | 82億8125万 | +46.41% | 8.78 | 2.55 |
| 02/08 | 1,350 | 1,650 | 1,310 | 1,499 | +8.47% | 147,600 | 93億6875万 | +69.57% | 9.93 | 2.89 |
| 02/07 | 1,382 | 1,382 | 1,320 | 1,382 | +27.73% | 127,900 | 86億3750万 | +61.45% | 9.16 | 2.66 |
| 02/06 | 933 | 1,082 | 933 | 1,082 | +16.09% | 38,400 | 67億6250万 | +29.89% | 7.17 | 2.08 |
| 02/05 | 930 | 940 | 920 | 932 | +1.3% | 10,000 | 58億2500万 | +13.38% | 6.18 | 1.79 |
| 02/04 | 900 | 920 | 895 | 920 | +3.6% | 46,200 | 57億5000万 | +12.75% | 6.1 | 1.77 |
