株価チャート
2013/06/20～2013/11/25
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 |
| 11/25 | 583 | 583 | 577 | 577 | -0.52% | 2,500 | 31億8711万 | +2.3% | 9.38 | 0.67 |
| 11/22 | 578 | 580 | 578 | 580 | +0.87% | 1,100 | 32億368万 | +3.02% | 9.43 | 0.67 |
| 11/21 | 575 | 576 | 575 | 575 | +0.17% | 1,300 | 31億7606万 | +2.31% | 9.35 | 0.67 |
| 11/20 | 575 | 575 | 563 | 574 | -0.17% | 3,800 | 31億7054万 | +2.14% | 9.33 | 0.66 |
| 11/19 | 575 | 581 | 575 | 575 | 0% | 2,100 | 31億7606万 | +2.68% | 9.35 | 0.67 |
| 11/18 | 595 | 595 | 563 | 575 | -2.87% | 7,400 | 31億7606万 | +2.86% | 9.35 | 0.67 |
| 11/15 | 630 | 630 | 586 | 592 | +5.15% | 24,800 | 32億6996万 | +6.09% | 9.63 | 0.68 |
| 11/14 | 551 | 582 | 551 | 563 | +2.36% | 1,800 | 31億978万 | +1.08% | 9.15 | 0.65 |
| 11/13 | 558 | 620 | 550 | 550 | -1.79% | 16,300 | 30億3797万 | -1.08% | 8.94 | 0.64 |
| 11/12 | 560 | 566 | 559 | 560 | 0% | 1,000 | 30億9321万 | +0.72% | 9.11 | 0.65 |
| 11/11 | 559 | 560 | 559 | 560 | +0.72% | 400 | 30億9321万 | +0.72% | 9.11 | 0.65 |
| 11/08 | 555 | 560 | 555 | 556 | -0.71% | 1,100 | 30億7111万 | +0.18% | 9.04 | 0.64 |
| 11/07 | 561 | 561 | 560 | 560 | -2.27% | 200 | 30億9321万 | +0.9% | 9.11 | 0.65 |
| 11/06 | 556 | 573 | 556 | 573 | +1.24% | 900 | 31億6501万 | +3.43% | 9.32 | 0.66 |
| 11/05 | 558 | 566 | 558 | 566 | +1.43% | 2,300 | 31億2635万 | +2.35% | 9.2 | 0.65 |
| 11/01 | 562 | 562 | 558 | 558 | +0.9% | 600 | 30億8216万 | +1.27% | 9.07 | 0.65 |
| 10/31 | 553 | 553 | 553 | 553 | -1.25% | 100 | 30億5454万 | +0.36% | 8.99 | 0.64 |
| 10/30 | 560 | 560 | 560 | 560 | 0% | 1,100 | 30億9321万 | +1.82% | 9.11 | 0.65 |
| 10/29 | 553 | 560 | 553 | 560 | +1.63% | 1,200 | 30億9321万 | +1.82% | 9.11 | 0.65 |
| 10/28 | 564 | 565 | 551 | 551 | +0.18% | 1,200 | 30億4349万 | +0.36% | 8.96 | 0.64 |
| 10/25 | 550 | 550 | 550 | 550 | -1.79% | 2,000 | 30億3797万 | +0.36% | 8.94 | 0.64 |
| 10/24 | 560 | 560 | 560 | 560 | +0.9% | 400 | 30億9321万 | +2.38% | 9.11 | 0.65 |
| 10/23 | 555 | 555 | 555 | 555 | -0.72% | 800 | 30億6559万 | +1.65% | 9.02 | 0.64 |
| 10/22 | 559 | 559 | 559 | 559 | 0% | 600 | 30億8768万 | +2.57% | 9.09 | 0.65 |
| 10/21 | 551 | 564 | 551 | 559 | +2.19% | 1,100 | 30億8768万 | +2.76% | 9.09 | 0.65 |
| 10/18 | 561 | 561 | 547 | 547 | -2.5% | 400 | 30億2140万 | +0.92% | 8.89 | 0.63 |
| 10/16 | 561 | 561 | 561 | 561 | 0% | 200 | 30億9873万 | +3.51% | 9.12 | 0.65 |
| 10/15 | 559 | 561 | 559 | 561 | +2.75% | 200 | 30億9873万 | +3.7% | 9.12 | 0.65 |
| 10/11 | 550 | 550 | 546 | 546 | -0.91% | 500 | 30億1588万 | +1.11% | 8.88 | 0.63 |
| 10/09 | 545 | 551 | 545 | 551 | +0.18% | 200 | 30億4349万 | +2.23% | 8.96 | 0.64 |
| 10/07 | 550 | 550 | 550 | 550 | -0.72% | 300 | 30億3797万 | +2.23% | 8.94 | 0.64 |
| 10/04 | 552 | 555 | 552 | 554 | +0.36% | 600 | 30億6006万 | +2.97% | 9.01 | 0.64 |
| 10/03 | 550 | 554 | 550 | 552 | +0.73% | 1,300 | 30億4902万 | +2.79% | 8.98 | 0.64 |
| 10/02 | 547 | 550 | 547 | 548 | +0.18% | 2,700 | 30億2692万 | +2.24% | 8.91 | 0.63 |
| 10/01 | 545 | 547 | 545 | 547 | +0.74% | 1,200 | 30億2140万 | +2.24% | 8.89 | 0.63 |
| 09/30 | 548 | 548 | 543 | 543 | -0.55% | 400 | 29億9931万 | +1.5% | 8.83 | 0.63 |
| 09/27 | 547 | 547 | 540 | 546 | +1.3% | 600 | 30億1588万 | +2.06% | 8.88 | 0.63 |
| 09/26 | 539 | 539 | 539 | 539 | 0% | 400 | 29億7721万 | +0.94% | 8.76 | 0.62 |
| 09/25 | 538 | 540 | 537 | 539 | +0.19% | 1,000 | 29億7721万 | +0.94% | 8.76 | 0.62 |
| 09/24 | 546 | 546 | 535 | 538 | -0.74% | 7,800 | 29億7169万 | +0.75% | 8.75 | 0.62 |
| 09/20 | 542 | 542 | 541 | 542 | 0% | 400 | 29億9378万 | +1.5% | 8.81 | 0.63 |
| 09/19 | 541 | 542 | 541 | 542 | +0.18% | 700 | 29億9378万 | +1.5% | 8.81 | 0.63 |
| 09/18 | 541 | 541 | 538 | 541 | +1.12% | 1,900 | 29億8826万 | +1.5% | 8.8 | 0.63 |
| 09/17 | 527 | 535 | 527 | 535 | +0.19% | 2,000 | 29億5512万 | +0.38% | 8.7 | 0.62 |
| 09/13 | 525 | 534 | 525 | 534 | -0.19% | 1,300 | 29億4959万 | +0.19% | 8.68 | 0.62 |
| 09/12 | 530 | 535 | 530 | 535 | +0.75% | 500 | 29億5512万 | +0.56% | 8.7 | 0.62 |
| 09/11 | 537 | 537 | 531 | 531 | +0.38% | 400 | 29億3302万 | -0.19% | 8.63 | 0.61 |
| 09/10 | 528 | 530 | 528 | 529 | +0.76% | 600 | 29億2198万 | -0.56% | 8.6 | 0.61 |
| 09/09 | 525 | 525 | 525 | 525 | +1.35% | 200 | 28億9988万 | -1.32% | 8.54 | 0.61 |
| 09/06 | 517 | 518 | 517 | 518 | -3.18% | 700 | 28億6122万 | -2.81% | 8.42 | 0.6 |
| 09/05 | 535 | 535 | 535 | 535 | 0% | 200 | 29億5512万 | +0.19% | 8.7 | 0.62 |
| 09/04 | 541 | 541 | 520 | 535 | -0.93% | 1,100 | 29億5512万 | +0.19% | 8.7 | 0.62 |
| 09/03 | 530 | 540 | 530 | 540 | +1.89% | 700 | 29億8273万 | +1.12% | 8.78 | 0.62 |
| 09/02 | 530 | 530 | 530 | 530 | 0% | 100 | 29億2750万 | -0.56% | 8.62 | 0.61 |
| 08/30 | 530 | 530 | 530 | 530 | 0% | 200 | 29億2750万 | -0.56% | 8.62 | 0.61 |
| 08/29 | 530 | 530 | 530 | 530 | 0% | 100 | 29億2750万 | -0.75% | 8.62 | 0.61 |
| 08/28 | 530 | 530 | 530 | 530 | -2.21% | 600 | 29億2750万 | -0.93% | 8.62 | 0.61 |
| 08/27 | 540 | 542 | 540 | 542 | +3.04% | 200 | 29億9378万 | +1.31% | 8.81 | 0.63 |
| 08/26 | 521 | 531 | 521 | 526 | -2.41% | 300 | 29億540万 | -1.5% | 8.55 | 0.61 |
| 08/23 | 538 | 539 | 538 | 539 | +0.19% | 9,900 | 29億7721万 | +0.75% | 8.76 | 0.62 |
| 08/22 | 538 | 538 | 538 | 538 | 0% | 400 | 29億7169万 | +0.56% | 8.75 | 0.62 |
| 08/21 | 539 | 539 | 538 | 538 | +0.19% | 600 | 29億7169万 | +0.37% | 8.75 | 0.62 |
| 08/20 | 536 | 537 | 535 | 537 | +0.37% | 800 | 29億6616万 | +0.19% | 8.73 | 0.62 |
| 08/19 | 533 | 535 | 533 | 535 | +0.38% | 500 | 29億5512万 | -0.37% | 8.7 | 0.62 |
| 08/16 | 530 | 533 | 530 | 533 | 0% | 800 | 29億4407万 | -0.93% | 8.67 | 0.62 |
| 08/15 | 533 | 533 | 533 | 533 | 0% | 100 | 29億4407万 | -0.93% | 8.67 | 0.62 |
| 08/14 | 540 | 540 | 533 | 533 | -1.3% | 400 | 29億4407万 | -0.93% | 8.67 | 0.62 |
| 08/13 | 526 | 540 | 526 | 540 | +3.65% | 1,100 | 29億8273万 | +0.19% | 8.78 | 0.62 |
| 08/12 | 526 | 527 | 521 | 521 | +0.19% | 400 | 28億7779万 | -3.52% | 8.47 | 0.6 |
| 08/09 | 539 | 539 | 515 | 520 | -3.53% | 600 | 28億7226万 | -3.88% | 8.46 | 0.6 |
| 08/08 | 539 | 539 | 539 | 539 | +1.7% | 1,000 | 29億7721万 | -0.37% | 8.76 | 0.62 |
| 08/07 | 532 | 532 | 528 | 530 | -0.38% | 400 | 29億2750万 | -1.85% | 8.62 | 0.61 |
| 08/06 | 518 | 532 | 518 | 532 | -1.85% | 1,300 | 29億3855万 | -1.3% | 8.65 | 0.62 |
| 08/05 | 542 | 542 | 542 | 542 | 0% | 500 | 29億9378万 | +0.74% | 8.81 | 0.63 |
| 08/02 | 544 | 544 | 534 | 542 | +1.69% | 500 | 29億9378万 | +0.93% | 8.81 | 0.63 |
| 08/01 | 529 | 533 | 529 | 533 | +1.52% | 400 | 29億4407万 | -0.37% | 8.67 | 0.62 |
| 07/30 | 530 | 530 | 525 | 525 | -1.32% | 1,000 | 28億9988万 | -1.69% | 8.54 | 0.61 |
| 07/29 | 535 | 535 | 532 | 532 | -0.75% | 600 | 29億3855万 | -0.19% | 8.65 | 0.62 |
| 07/25 | 536 | 536 | 536 | 536 | 0% | 100 | 29億6064万 | +0.75% | 8.72 | 0.62 |
| 07/24 | 536 | 536 | 536 | 536 | -2.72% | 200 | 29億6064万 | +1.13% | 8.72 | 0.62 |
| 07/22 | 552 | 552 | 551 | 551 | +3.57% | 600 | 30億4349万 | +4.36% | 8.96 | 0.64 |
| 07/19 | 532 | 532 | 532 | 532 | 0% | 300 | 29億3855万 | +1.14% | 8.65 | 0.62 |
| 07/18 | 532 | 532 | 532 | 532 | -1.85% | 100 | 29億3855万 | +1.33% | 8.65 | 0.62 |
| 07/16 | 549 | 549 | 541 | 542 | -1.81% | 900 | 29億9378万 | +3.44% | 8.81 | 0.63 |
| 07/12 | 552 | 552 | 552 | 552 | +0.55% | 100 | 30億4902万 | +5.75% | 8.98 | 0.64 |
| 07/11 | 549 | 549 | 549 | 549 | +1.29% | 100 | 30億3245万 | +5.37% | 8.93 | 0.63 |
| 07/10 | 545 | 562 | 542 | 542 | -3.04% | 3,400 | 29億9378万 | +4.23% | 8.81 | 0.63 |
| 07/09 | 541 | 559 | 541 | 559 | +1.27% | 800 | 30億8768万 | +7.5% | 9.09 | 0.65 |
| 07/08 | 552 | 552 | 552 | 552 | +2.22% | 300 | 30億4902万 | +6.15% | 8.98 | 0.64 |
| 07/05 | 545 | 545 | 540 | 540 | -0.92% | 300 | 29億8273万 | +3.85% | 8.78 | 0.62 |
| 07/04 | 548 | 548 | 545 | 545 | -1.8% | 200 | 30億1035万 | +4.61% | 8.86 | 0.63 |
| 07/03 | 558 | 558 | 555 | 555 | -0.54% | 300 | 30億6559万 | +6.32% | 9.02 | 0.64 |
| 07/02 | 558 | 558 | 558 | 558 | +3.53% | 7,500 | 30億8216万 | +6.9% | 9.07 | 0.65 |
| 07/01 | 534 | 544 | 534 | 539 | +0.94% | 2,200 | 29億7721万 | +3.26% | 8.76 | 0.62 |
| 06/28 | 510 | 534 | 510 | 534 | +4.71% | 400 | 29億4959万 | +1.91% | 9.11 | 0.65 |
| 06/27 | 507 | 510 | 507 | 510 | +0.99% | 400 | 28億1703万 | -3.04% | 8.7 | 0.62 |
| 06/26 | 505 | 505 | 505 | 505 | 0% | 300 | 27億8941万 | -4.9% | 8.62 | 0.61 |
| 06/24 | 510 | 510 | 505 | 505 | -0.98% | 300 | 27億8941万 | -5.61% | 8.62 | 0.61 |
| 06/21 | 500 | 510 | 500 | 510 | +2% | 400 | 28億1703万 | -5.56% | 8.7 | 0.62 |
| 06/20 | 500 | 500 | 500 | 500 | -1.38% | 1,100 | 27億6179万 | -8.26% | 8.53 | 0.61 |
