株価チャート
2013/07/11～2013/12/04
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 |
| 12/04 | 523 | 527 | 520 | 524 | +0.19% | 42,000 | 43億7297万 | +0.19% | 18.51 | 1.14 |
| 12/03 | 530 | 532 | 523 | 523 | -1.13% | 21,400 | 43億6462万 | 0% | 18.48 | 1.14 |
| 12/02 | 529 | 535 | 522 | 529 | 0% | 19,000 | 44億1470万 | +1.34% | 18.69 | 1.15 |
| 11/29 | 521 | 529 | 520 | 529 | 0% | 5,900 | 44億1470万 | +1.34% | 18.69 | 1.15 |
| 11/28 | 521 | 529 | 515 | 529 | +1.54% | 5,800 | 44億1470万 | +1.54% | 18.69 | 1.15 |
| 11/27 | 519 | 524 | 510 | 521 | -0.57% | 5,800 | 43億4793万 | 0% | 18.41 | 1.14 |
| 11/26 | 517 | 526 | 517 | 524 | +0.77% | 4,900 | 43億7297万 | +0.77% | 18.51 | 1.14 |
| 11/25 | 522 | 525 | 520 | 520 | +0.58% | 8,500 | 43億3959万 | 0% | 18.37 | 1.14 |
| 11/22 | 524 | 524 | 517 | 517 | -1.34% | 4,900 | 43億1455万 | -0.58% | 18.27 | 1.13 |
| 11/21 | 525 | 527 | 523 | 524 | -0.19% | 3,000 | 43億7297万 | +0.77% | 18.51 | 1.14 |
| 11/20 | 527 | 527 | 524 | 525 | -0.38% | 3,100 | 43億8131万 | +1.16% | 18.55 | 1.15 |
| 11/19 | 525 | 527 | 522 | 527 | +0.38% | 3,900 | 43億9800万 | +1.74% | 18.62 | 1.15 |
| 11/18 | 523 | 529 | 523 | 525 | 0% | 3,700 | 43億8131万 | +1.35% | 18.55 | 1.15 |
| 11/15 | 523 | 525 | 521 | 525 | +0.19% | 9,300 | 43億8131万 | +1.55% | 18.55 | 1.15 |
| 11/14 | 527 | 527 | 524 | 524 | 0% | 900 | 43億7297万 | +1.55% | 18.51 | 1.14 |
| 11/13 | 525 | 526 | 517 | 524 | -0.38% | 4,600 | 43億7297万 | +1.75% | 18.51 | 1.14 |
| 11/12 | 525 | 531 | 525 | 526 | +0.19% | 11,100 | 43億8966万 | +2.14% | 18.58 | 1.15 |
| 11/11 | 540 | 540 | 524 | 525 | -3.49% | 6,100 | 43億8131万 | +2.14% | 18.55 | 1.15 |
| 11/08 | 516 | 545 | 513 | 544 | +5.43% | 12,900 | 45億3988万 | +6.04% | 19.22 | 1.19 |
| 11/07 | 515 | 518 | 514 | 516 | +0.19% | 1,000 | 43億621万 | +0.78% | 18.23 | 1.13 |
| 11/06 | 514 | 515 | 514 | 515 | -0.58% | 1,300 | 42億9786万 | +0.59% | 18.2 | 1.12 |
| 11/05 | 515 | 519 | 515 | 518 | +0.78% | 7,300 | 43億2290万 | +1.17% | 18.3 | 1.13 |
| 11/01 | 517 | 517 | 513 | 514 | -0.19% | 1,800 | 42億8952万 | +0.39% | 18.16 | 1.12 |
| 10/31 | 516 | 517 | 515 | 515 | 0% | 3,200 | 42億9786万 | +0.78% | 18.2 | 1.12 |
| 10/30 | 516 | 516 | 515 | 515 | +0.39% | 700 | 42億9786万 | +0.78% | 18.2 | 1.12 |
| 10/29 | 515 | 515 | 510 | 513 | +0.2% | 3,600 | 42億8117万 | +0.2% | 18.12 | 1.12 |
| 10/28 | 517 | 517 | 511 | 512 | -0.97% | 3,200 | 42億7282万 | 0% | 18.09 | 1.12 |
| 10/25 | 520 | 520 | 513 | 517 | +0.19% | 4,100 | 43億1455万 | +0.78% | 18.27 | 1.13 |
| 10/24 | 512 | 516 | 512 | 516 | +0.58% | 1,500 | 43億621万 | +0.58% | 18.23 | 1.13 |
| 10/23 | 517 | 517 | 512 | 513 | -0.77% | 8,000 | 42億8117万 | 0% | 18.12 | 1.12 |
| 10/22 | 519 | 519 | 514 | 517 | +0.39% | 2,500 | 43億1455万 | +0.78% | 18.27 | 1.13 |
| 10/21 | 515 | 520 | 515 | 515 | 0% | 9,500 | 42億9786万 | +0.39% | 18.2 | 1.12 |
| 10/18 | 513 | 515 | 512 | 515 | +0.98% | 3,000 | 42億9786万 | +0.59% | 18.2 | 1.12 |
| 10/17 | 512 | 513 | 510 | 510 | +0.59% | 3,400 | 42億5613万 | -0.39% | 18.02 | 1.11 |
| 10/16 | 510 | 510 | 507 | 507 | -0.39% | 2,600 | 42億3110万 | -1.17% | 17.91 | 1.11 |
| 10/15 | 508 | 510 | 508 | 509 | +0.2% | 2,100 | 42億4779万 | -0.78% | 17.98 | 1.11 |
| 10/11 | 506 | 510 | 505 | 508 | +0.2% | 4,600 | 42億3944万 | -0.97% | 17.95 | 1.11 |
| 10/10 | 506 | 508 | 506 | 507 | +0.2% | 2,500 | 42億3110万 | -1.17% | 17.91 | 1.11 |
| 10/09 | 506 | 507 | 503 | 506 | -0.2% | 1,400 | 42億2275万 | -1.36% | 17.88 | 1.1 |
| 10/08 | 504 | 508 | 504 | 507 | +0.4% | 6,400 | 42億3110万 | -1.17% | 17.91 | 1.11 |
| 10/07 | 511 | 511 | 505 | 505 | -1.17% | 4,300 | 42億1441万 | -1.56% | 17.84 | 1.1 |
| 10/04 | 510 | 514 | 510 | 511 | +0.79% | 1,900 | 42億6448万 | -0.39% | 18.05 | 1.12 |
| 10/03 | 508 | 510 | 507 | 507 | -0.59% | 4,900 | 42億3110万 | -1.17% | 17.91 | 1.11 |
| 10/02 | 516 | 516 | 510 | 510 | -0.78% | 13,300 | 42億5613万 | -0.58% | 18.02 | 1.11 |
| 10/01 | 517 | 517 | 514 | 514 | +0.19% | 1,900 | 42億8952万 | +0.19% | 18.16 | 1.12 |
| 09/30 | 513 | 513 | 508 | 513 | -0.19% | 3,500 | 42億8117万 | 0% | 18.13 | 1.12 |
| 09/27 | 513 | 515 | 510 | 514 | +0.98% | 3,100 | 42億8952万 | +0.19% | 18.16 | 1.12 |
| 09/26 | 515 | 517 | 509 | 509 | -1.17% | 10,900 | 42億4779万 | -0.59% | 17.98 | 1.11 |
| 09/25 | 519 | 524 | 515 | 515 | -2.28% | 23,100 | 42億9786万 | +0.59% | 18.2 | 1.12 |
| 09/24 | 526 | 529 | 525 | 527 | -0.19% | 8,800 | 43億9800万 | +2.93% | 18.62 | 1.15 |
| 09/20 | 524 | 528 | 520 | 528 | +1.73% | 11,400 | 44億635万 | +3.33% | 18.66 | 1.15 |
| 09/19 | 522 | 522 | 518 | 519 | -0.38% | 2,800 | 43億3124万 | +1.76% | 18.34 | 1.13 |
| 09/18 | 521 | 521 | 518 | 521 | +0.77% | 3,200 | 43億4793万 | +2.36% | 18.41 | 1.14 |
| 09/17 | 516 | 517 | 514 | 517 | +0.98% | 3,700 | 43億1455万 | +1.77% | 18.27 | 1.13 |
| 09/13 | 510 | 516 | 510 | 512 | +0.39% | 1,900 | 42億7282万 | +0.79% | 18.09 | 1.12 |
| 09/12 | 515 | 516 | 508 | 510 | 0% | 3,000 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 09/11 | 513 | 513 | 509 | 510 | -0.58% | 5,400 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 09/10 | 514 | 515 | 513 | 513 | -0.19% | 2,400 | 42億8117万 | +0.98% | 18.13 | 1.12 |
| 09/09 | 514 | 514 | 511 | 514 | +0.19% | 3,000 | 42億8952万 | +1.18% | 18.16 | 1.12 |
| 09/06 | 513 | 515 | 512 | 513 | +0.2% | 1,200 | 42億8117万 | +0.98% | 18.13 | 1.12 |
| 09/05 | 513 | 513 | 512 | 512 | 0% | 2,500 | 42億7282万 | +0.79% | 18.09 | 1.12 |
| 09/04 | 509 | 512 | 509 | 512 | +0.59% | 800 | 42億7282万 | +0.79% | 18.09 | 1.12 |
| 09/03 | 510 | 514 | 509 | 509 | -0.2% | 3,000 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 09/02 | 507 | 510 | 507 | 510 | +0.2% | 3,700 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 08/30 | 508 | 509 | 503 | 509 | +1.19% | 800 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/29 | 508 | 509 | 502 | 503 | -1.37% | 2,900 | 41億9772万 | -0.98% | 17.77 | 1.1 |
| 08/28 | 509 | 510 | 505 | 510 | +0.2% | 2,500 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 08/27 | 509 | 510 | 506 | 509 | 0% | 2,200 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/26 | 510 | 510 | 505 | 509 | +0.2% | 2,300 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/23 | 507 | 508 | 506 | 508 | +0.2% | 1,900 | 42億3944万 | 0% | 17.95 | 1.11 |
| 08/22 | 506 | 507 | 502 | 507 | +0.4% | 2,000 | 42億3110万 | -0.39% | 17.91 | 1.11 |
| 08/21 | 500 | 505 | 500 | 505 | +1% | 6,400 | 42億1441万 | -0.79% | 17.84 | 1.1 |
| 08/20 | 505 | 505 | 500 | 500 | -0.99% | 4,200 | 41億7268万 | -1.96% | 17.67 | 1.09 |
| 08/19 | 505 | 505 | 503 | 505 | 0% | 3,200 | 42億1441万 | -0.98% | 17.84 | 1.1 |
| 08/16 | 503 | 506 | 502 | 505 | +0.4% | 4,400 | 42億1441万 | -1.17% | 17.84 | 1.1 |
| 08/15 | 505 | 508 | 503 | 503 | -0.4% | 1,400 | 41億9772万 | -1.57% | 17.77 | 1.1 |
| 08/14 | 502 | 508 | 498 | 505 | +0.8% | 8,600 | 42億1441万 | -1.17% | 17.84 | 1.1 |
| 08/13 | 510 | 513 | 501 | 501 | -1.96% | 11,500 | 41億8103万 | -1.96% | 17.7 | 1.09 |
| 08/12 | 511 | 512 | 510 | 511 | +0.59% | 1,200 | 42億6448万 | 0% | 18.06 | 1.12 |
| 08/09 | 510 | 516 | 508 | 508 | -0.39% | 700 | 42億3944万 | -0.59% | 17.95 | 1.11 |
| 08/08 | 509 | 515 | 505 | 510 | -0.39% | 8,500 | 42億5613万 | -0.2% | 18.02 | 1.11 |
| 08/07 | 510 | 516 | 507 | 512 | -1.54% | 7,200 | 42億7282万 | +0.2% | 18.09 | 1.12 |
| 08/06 | 514 | 520 | 508 | 520 | +1.17% | 7,400 | 43億3959万 | +1.76% | 18.37 | 1.14 |
| 08/05 | 508 | 515 | 508 | 514 | +1.18% | 4,800 | 42億8952万 | +0.78% | 18.16 | 1.12 |
| 08/02 | 511 | 512 | 508 | 508 | -0.59% | 2,300 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 08/01 | 508 | 511 | 507 | 511 | +0.39% | 1,500 | 42億6448万 | +0.39% | 18.06 | 1.12 |
| 07/31 | 509 | 511 | 508 | 509 | 0% | 3,500 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 07/30 | 506 | 510 | 505 | 509 | +0.39% | 3,600 | 42億4779万 | +0.39% | 17.98 | 1.11 |
| 07/29 | 507 | 510 | 507 | 507 | -0.39% | 2,300 | 42億3110万 | -0.2% | 17.91 | 1.11 |
| 07/26 | 512 | 512 | 506 | 509 | -1.17% | 4,000 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 07/25 | 515 | 515 | 508 | 515 | +0.59% | 5,700 | 42億9786万 | +1.18% | 18.2 | 1.12 |
| 07/24 | 509 | 512 | 507 | 512 | +0.79% | 2,800 | 42億7282万 | +0.39% | 18.09 | 1.12 |
| 07/23 | 510 | 510 | 506 | 508 | 0% | 4,500 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 07/22 | 521 | 521 | 505 | 508 | -0.97% | 11,200 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 07/19 | 521 | 523 | 510 | 513 | -1.91% | 9,000 | 42億8117万 | +0.59% | 18.13 | 1.12 |
| 07/18 | 517 | 523 | 515 | 523 | +1.16% | 5,100 | 43億6462万 | +2.55% | 18.48 | 1.14 |
| 07/17 | 518 | 518 | 516 | 517 | -0.19% | 1,800 | 43億1455万 | +1.37% | 18.27 | 1.13 |
| 07/16 | 519 | 530 | 518 | 518 | +0.39% | 10,900 | 43億2290万 | +1.77% | 18.3 | 1.13 |
| 07/12 | 515 | 516 | 514 | 516 | +0.58% | 7,100 | 43億621万 | +1.38% | 18.23 | 1.13 |
| 07/11 | 505 | 514 | 504 | 513 | +1.58% | 3,700 | 42億8117万 | +1.18% | 18.13 | 1.12 |
