株価チャート
2013/05/09~2013/09/30
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 |
09/30 | 810 | 810 | 805 | 809 | -1.1% | 77,200 | 424億3283万 | -1.94% | 18.14 | 0.73 |
09/27 | 823 | 826 | 817 | 818 | -1.09% | 67,300 | 429億489万 | -0.85% | 18.34 | 0.73 |
09/26 | 820 | 827 | 815 | 827 | -2.36% | 229,300 | 433億7695万 | +0.36% | 18.54 | 0.74 |
09/25 | 853 | 854 | 847 | 847 | -0.7% | 429,800 | 444億2597万 | +2.92% | 18.99 | 0.76 |
09/24 | 851 | 854 | 849 | 853 | +0.59% | 134,000 | 447億4067万 | +3.77% | 19.12 | 0.77 |
09/20 | 844 | 849 | 843 | 848 | +0.71% | 93,200 | 444億7842万 | +3.54% | 19.01 | 0.76 |
09/19 | 840 | 842 | 835 | 842 | +0.72% | 90,900 | 441億6371万 | +2.93% | 18.88 | 0.76 |
09/18 | 844 | 847 | 835 | 836 | -0.59% | 89,000 | 438億4901万 | +2.33% | 18.74 | 0.75 |
09/17 | 844 | 853 | 841 | 841 | 0% | 74,200 | 441億1126万 | +3.06% | 18.86 | 0.75 |
09/13 | 831 | 845 | 831 | 841 | +0.84% | 103,400 | 441億1126万 | +3.19% | 18.86 | 0.75 |
09/12 | 847 | 847 | 831 | 834 | -1.07% | 74,200 | 437億4410万 | +2.58% | 18.7 | 0.75 |
09/11 | 852 | 857 | 840 | 843 | -1.17% | 105,800 | 442億1616万 | +3.95% | 18.9 | 0.76 |
09/10 | 850 | 856 | 846 | 853 | +1.55% | 116,100 | 447億4067万 | +5.31% | 19.12 | 0.77 |
09/09 | 836 | 842 | 832 | 840 | +2.31% | 89,800 | 440億5881万 | +4.09% | 18.83 | 0.75 |
09/06 | 825 | 826 | 818 | 821 | -0.24% | 40,100 | 430億6224万 | +1.99% | 18.41 | 0.74 |
09/05 | 822 | 825 | 821 | 823 | +0.12% | 39,800 | 431億6714万 | +2.36% | 18.45 | 0.74 |
09/04 | 817 | 825 | 816 | 822 | +0.61% | 60,700 | 431億1469万 | +2.49% | 18.43 | 0.74 |
09/03 | 808 | 817 | 808 | 817 | +1.62% | 61,100 | 428億5244万 | +2.13% | 18.32 | 0.73 |
09/02 | 795 | 806 | 795 | 804 | +1.13% | 25,600 | 421億7057万 | +0.75% | 18.03 | 0.72 |
08/30 | 803 | 805 | 795 | 795 | -0.5% | 66,200 | 416億9852万 | -0.25% | 17.82 | 0.71 |
08/29 | 800 | 804 | 795 | 799 | -0.13% | 53,800 | 419億832万 | +0.25% | 17.91 | 0.72 |
08/28 | 800 | 804 | 793 | 800 | -0.5% | 55,500 | 419億6077万 | +0.38% | 17.94 | 0.72 |
08/27 | 808 | 809 | 802 | 804 | -0.12% | 36,700 | 421億7057万 | +0.88% | 18.03 | 0.72 |
08/26 | 815 | 815 | 804 | 805 | -0.98% | 28,700 | 422億2303万 | +1% | 18.05 | 0.72 |
08/23 | 809 | 815 | 804 | 813 | +1.63% | 51,900 | 426億4263万 | +1.88% | 18.23 | 0.73 |
08/22 | 793 | 803 | 793 | 800 | +0.76% | 37,300 | 419億6077万 | +0.38% | 17.94 | 0.72 |
08/21 | 803 | 803 | 793 | 794 | -0.63% | 53,700 | 416億4606万 | -0.5% | 17.8 | 0.71 |
08/20 | 815 | 815 | 798 | 799 | -1.6% | 55,400 | 419億832万 | 0% | 17.91 | 0.72 |
08/19 | 801 | 813 | 801 | 812 | +1.5% | 22,800 | 425億9018万 | +1.5% | 18.21 | 0.73 |
08/16 | 800 | 811 | 796 | 800 | -1.36% | 58,500 | 419億6077万 | -0.12% | 17.94 | 0.72 |
08/15 | 820 | 820 | 809 | 811 | -1.1% | 34,700 | 425億3773万 | +1.12% | 18.18 | 0.73 |
08/14 | 819 | 820 | 813 | 820 | +0.86% | 64,300 | 430億979万 | +2.24% | 18.39 | 0.74 |
08/13 | 807 | 813 | 799 | 813 | +1.25% | 60,700 | 426億4263万 | +1.37% | 18.23 | 0.73 |
08/12 | 802 | 810 | 796 | 803 | +0.37% | 54,200 | 421億1812万 | +0.12% | 18 | 0.72 |
08/09 | 795 | 807 | 788 | 800 | +1.01% | 72,500 | 419億6077万 | -0.25% | 17.94 | 0.72 |
08/08 | 791 | 810 | 791 | 792 | -1.74% | 85,600 | 415億4116万 | -1.25% | 17.76 | 0.71 |
08/07 | 786 | 829 | 782 | 806 | +2.54% | 370,300 | 422億7548万 | +0.5% | 18.07 | 0.72 |
08/06 | 784 | 792 | 781 | 786 | 0% | 65,500 | 412億2646万 | -1.87% | 17.62 | 0.71 |
08/05 | 787 | 791 | 784 | 786 | -0.13% | 75,900 | 412億2646万 | -2% | 17.62 | 0.71 |
08/02 | 784 | 787 | 779 | 787 | +1.16% | 89,300 | 412億7891万 | -1.99% | 17.65 | 0.71 |
08/01 | 770 | 778 | 770 | 778 | +1.43% | 43,400 | 408億685万 | -2.87% | 17.44 | 0.7 |
07/31 | 779 | 779 | 766 | 767 | -2.04% | 62,200 | 402億2989万 | -4.24% | 17.2 | 0.69 |
07/30 | 775 | 783 | 769 | 783 | +1.56% | 61,400 | 410億6910万 | -2.13% | 17.56 | 0.7 |
07/29 | 780 | 783 | 771 | 771 | -1.78% | 111,500 | 404億3969万 | -3.63% | 17.29 | 0.69 |
07/26 | 796 | 796 | 785 | 785 | -1.88% | 111,700 | 411億7401万 | -1.88% | 17.6 | 0.7 |
07/25 | 813 | 813 | 799 | 800 | -1.23% | 70,100 | 419億6077万 | 0% | 17.94 | 0.72 |
07/24 | 811 | 814 | 808 | 810 | -0.25% | 35,300 | 424億8528万 | +1.38% | 18.16 | 0.73 |
07/23 | 810 | 820 | 808 | 812 | +0.25% | 170,800 | 425億9018万 | +2.01% | 18.21 | 0.73 |
07/22 | 814 | 815 | 798 | 810 | +0.87% | 45,600 | 424億8528万 | +1.76% | 18.16 | 0.73 |
07/19 | 826 | 826 | 802 | 803 | -1.95% | 136,900 | 421億1812万 | +1.13% | 18 | 0.72 |
07/18 | 828 | 828 | 811 | 819 | -0.24% | 159,500 | 429億5734万 | +3.54% | 18.36 | 0.73 |
07/17 | 817 | 835 | 815 | 821 | -0.85% | 127,600 | 430億6224万 | +4.06% | 18.41 | 0.74 |
07/16 | 825 | 835 | 825 | 828 | 0% | 74,700 | 434億2940万 | +5.08% | 18.56 | 0.74 |
07/12 | 818 | 831 | 818 | 828 | +0.61% | 81,700 | 434億2940万 | +5.48% | 18.56 | 0.74 |
07/11 | 812 | 826 | 812 | 823 | -0.24% | 78,900 | 431億6714万 | +5.38% | 18.45 | 0.74 |
07/10 | 827 | 829 | 820 | 825 | -0.12% | 90,400 | 432億7204万 | +6.04% | 18.5 | 0.74 |
07/09 | 810 | 828 | 810 | 826 | +2.61% | 130,300 | 433億2450万 | +6.58% | 18.52 | 0.74 |
07/08 | 824 | 824 | 805 | 805 | -0.49% | 69,000 | 422億2303万 | +4.14% | 18.05 | 0.72 |
07/05 | 797 | 812 | 797 | 809 | +1.38% | 102,000 | 424億3283万 | +4.79% | 18.14 | 0.73 |
07/04 | 794 | 801 | 789 | 798 | +0.76% | 98,200 | 418億5587万 | +3.5% | 17.89 | 0.72 |
07/03 | 785 | 795 | 778 | 792 | +1.02% | 109,200 | 415億4116万 | +2.72% | 17.76 | 0.71 |
07/02 | 795 | 795 | 764 | 784 | -3.21% | 523,500 | 411億2155万 | +1.55% | 17.58 | 0.7 |
07/01 | 795 | 812 | 787 | 810 | +2.66% | 81,800 | 424億8528万 | +4.79% | 18.16 | 0.73 |
06/28 | 760 | 795 | 760 | 789 | +3.82% | 154,700 | 413億8381万 | +1.94% | 17.93 | 0.72 |
06/27 | 764 | 764 | 753 | 760 | +0.53% | 72,400 | 398億6273万 | -2.06% | 17.27 | 0.69 |
06/26 | 766 | 772 | 756 | 756 | -0.26% | 51,200 | 396億5293万 | -2.83% | 17.18 | 0.69 |
06/25 | 777 | 779 | 751 | 758 | -2.19% | 108,400 | 397億5783万 | -3.19% | 17.23 | 0.69 |
06/24 | 798 | 798 | 774 | 775 | -1.02% | 62,800 | 406億4950万 | -1.52% | 17.61 | 0.7 |
06/21 | 765 | 790 | 755 | 783 | +1.42% | 192,200 | 410億6910万 | -1.14% | 17.79 | 0.71 |
06/20 | 762 | 780 | 762 | 772 | +0.39% | 115,900 | 404億9214万 | -3.02% | 17.54 | 0.7 |
06/19 | 761 | 777 | 758 | 769 | +1.72% | 164,300 | 403億3479万 | -3.75% | 17.48 | 0.7 |
06/18 | 792 | 794 | 756 | 756 | -4.18% | 144,700 | 396億5293万 | -5.85% | 17.18 | 0.69 |
06/17 | 757 | 792 | 757 | 789 | +3.82% | 71,100 | 413億8381万 | -2.35% | 17.93 | 0.72 |
06/14 | 766 | 772 | 759 | 760 | +1.2% | 185,100 | 398億6273万 | -6.4% | 17.27 | 0.69 |
06/13 | 767 | 767 | 746 | 751 | -2.47% | 74,100 | 393億9067万 | -7.97% | 17.07 | 0.68 |
06/12 | 760 | 775 | 742 | 770 | -1.16% | 111,000 | 403億8724万 | -6.33% | 17.5 | 0.7 |
06/11 | 752 | 786 | 750 | 779 | +2.64% | 139,400 | 408億5930万 | -5.8% | 17.7 | 0.71 |
06/10 | 760 | 762 | 744 | 759 | +4.98% | 59,500 | 398億1028万 | -8.66% | 17.25 | 0.69 |
06/07 | 725 | 738 | 711 | 723 | -2.3% | 113,200 | 379億2205万 | -13.41% | 16.43 | 0.66 |
06/06 | 759 | 763 | 740 | 740 | -3.9% | 105,500 | 388億1371万 | -12.01% | 16.82 | 0.67 |
06/05 | 770 | 793 | 770 | 770 | +0.13% | 68,100 | 403億8724万 | -9.09% | 17.5 | 0.7 |
06/04 | 761 | 773 | 747 | 769 | -0.77% | 132,400 | 403億3479万 | -9.64% | 17.48 | 0.7 |
06/03 | 780 | 793 | 773 | 775 | -3% | 105,100 | 406億4950万 | -9.46% | 17.61 | 0.7 |
05/31 | 795 | 801 | 787 | 799 | +1.4% | 114,400 | 419億832万 | -6.98% | 18.16 | 0.73 |
05/30 | 807 | 810 | 784 | 788 | -3.67% | 122,300 | 413億3136万 | -8.58% | 17.91 | 0.72 |
05/29 | 819 | 826 | 807 | 818 | +1.74% | 121,000 | 429億489万 | -5.54% | 18.59 | 0.74 |
05/28 | 818 | 825 | 800 | 804 | -3.6% | 167,300 | 421億7057万 | -7.37% | 18.27 | 0.73 |
05/27 | 828 | 843 | 805 | 834 | -1.07% | 105,500 | 437億4410万 | -4.25% | 18.95 | 0.76 |
05/24 | 823 | 849 | 815 | 843 | +2.55% | 165,800 | 442億1616万 | -3.21% | 19.16 | 0.77 |
05/23 | 864 | 880 | 821 | 822 | -5.41% | 216,400 | 431億1469万 | -5.73% | 18.68 | 0.75 |
05/22 | 868 | 878 | 864 | 869 | +0.12% | 61,600 | 455億7989万 | -0.57% | 19.75 | 0.79 |
05/21 | 875 | 879 | 865 | 868 | -1.59% | 90,600 | 455億2744万 | -0.69% | 19.73 | 0.79 |
05/20 | 894 | 894 | 880 | 882 | -0.11% | 58,700 | 462億6175万 | +0.8% | 20.04 | 0.8 |
05/17 | 866 | 887 | 864 | 883 | +2.2% | 104,700 | 463億1420万 | +0.91% | 20.07 | 0.8 |
05/16 | 869 | 871 | 850 | 864 | +0.58% | 128,100 | 453億1763万 | -1.26% | 19.64 | 0.79 |
05/15 | 887 | 887 | 857 | 859 | -1.72% | 199,700 | 450億5538万 | -1.94% | 19.52 | 0.78 |
05/14 | 884 | 888 | 872 | 874 | -1.35% | 97,800 | 458億4214万 | -0.34% | 19.86 | 0.79 |
05/13 | 880 | 889 | 877 | 886 | +0.8% | 85,500 | 464億7155万 | +1.03% | 20.13 | 0.81 |
05/10 | 890 | 895 | 877 | 879 | -0.34% | 100,700 | 461億440万 | +0.34% | 19.98 | 0.8 |
05/09 | 893 | 895 | 881 | 882 | -1.56% | 123,700 | 462億6175万 | +1.15% | 20.04 | 0.8 |