株価チャート
2013/04/09~2013/08/30
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 |
08/30 | 697 | 699 | 683 | 698 | +0.29% | 5,800 | 85億842万 | -2.65% | 14.48 | 1.31 |
08/29 | 690 | 696 | 683 | 696 | +0.72% | 11,000 | 84億8404万 | -2.93% | 14.44 | 1.31 |
08/28 | 686 | 695 | 681 | 691 | -3.76% | 27,300 | 84億2309万 | -3.76% | 14.34 | 1.3 |
08/27 | 719 | 719 | 714 | 718 | -0.14% | 26,500 | 87億5221万 | -0.14% | 14.9 | 1.35 |
08/26 | 723 | 723 | 718 | 719 | -0.28% | 20,900 | 87億6440万 | 0% | 14.92 | 1.35 |
08/23 | 725 | 725 | 720 | 721 | -0.14% | 21,600 | 87億8878万 | +0.28% | 14.96 | 1.35 |
08/22 | 724 | 725 | 722 | 722 | -0.14% | 14,300 | 88億97万 | +0.56% | 14.98 | 1.36 |
08/21 | 725 | 726 | 723 | 723 | 0% | 10,000 | 88億1316万 | +0.7% | 15 | 1.36 |
08/20 | 724 | 726 | 723 | 723 | -0.14% | 8,900 | 88億1316万 | +0.84% | 15 | 1.36 |
08/19 | 725 | 726 | 722 | 724 | -0.14% | 9,900 | 88億2535万 | +0.98% | 15.02 | 1.36 |
08/16 | 722 | 726 | 721 | 725 | +0.42% | 6,300 | 88億3754万 | +1.26% | 15.04 | 1.36 |
08/15 | 724 | 725 | 722 | 722 | +0.28% | 7,200 | 88億97万 | +0.98% | 14.98 | 1.36 |
08/14 | 723 | 723 | 720 | 720 | +0.14% | 5,300 | 87億7659万 | +0.7% | 14.94 | 1.35 |
08/13 | 726 | 727 | 719 | 719 | -0.28% | 8,500 | 87億6440万 | +0.7% | 14.92 | 1.35 |
08/12 | 725 | 726 | 721 | 721 | -0.55% | 5,800 | 87億8878万 | +0.98% | 14.96 | 1.35 |
08/09 | 722 | 725 | 718 | 725 | +0.55% | 9,900 | 88億3754万 | +1.68% | 15.04 | 1.36 |
08/08 | 723 | 723 | 720 | 721 | +0.42% | 6,700 | 87億8878万 | +1.26% | 14.96 | 1.35 |
08/07 | 720 | 722 | 717 | 718 | -0.55% | 6,700 | 87億5221万 | +0.98% | 14.9 | 1.35 |
08/06 | 720 | 723 | 718 | 722 | +0.28% | 9,300 | 88億97万 | +1.55% | 14.98 | 1.36 |
08/05 | 716 | 720 | 715 | 720 | +0.7% | 18,100 | 87億7659万 | +1.41% | 14.94 | 1.35 |
08/02 | 716 | 716 | 713 | 715 | +0.42% | 9,100 | 87億1564万 | +0.85% | 14.84 | 1.34 |
08/01 | 714 | 715 | 712 | 712 | -0.28% | 6,700 | 86億7908万 | +0.56% | 14.78 | 1.34 |
07/31 | 714 | 718 | 713 | 714 | -0.14% | 5,400 | 87億346万 | +0.99% | 14.82 | 1.34 |
07/30 | 715 | 716 | 712 | 715 | +0.14% | 6,400 | 87億1564万 | +1.27% | 14.84 | 1.34 |
07/29 | 715 | 717 | 710 | 714 | 0% | 9,800 | 87億346万 | +1.13% | 14.82 | 1.34 |
07/26 | 715 | 718 | 714 | 714 | -0.28% | 5,400 | 87億346万 | +1.28% | 14.82 | 1.34 |
07/25 | 714 | 716 | 714 | 716 | +0.28% | 10,200 | 87億2783万 | +1.7% | 14.86 | 1.34 |
07/24 | 714 | 714 | 713 | 714 | 0% | 2,700 | 87億346万 | +1.56% | 14.82 | 1.34 |
07/23 | 712 | 714 | 711 | 714 | +0.28% | 17,000 | 87億346万 | +1.71% | 14.82 | 1.34 |
07/22 | 712 | 712 | 711 | 712 | 0% | 5,100 | 86億7908万 | +1.57% | 14.78 | 1.34 |
07/19 | 709 | 712 | 708 | 712 | +0.14% | 6,800 | 86億7908万 | +1.71% | 14.78 | 1.34 |
07/18 | 709 | 711 | 709 | 711 | 0% | 6,500 | 86億6689万 | +1.72% | 14.75 | 1.34 |
07/17 | 712 | 712 | 708 | 711 | +0.14% | 6,600 | 86億6689万 | +1.86% | 14.75 | 1.34 |
07/16 | 710 | 711 | 707 | 710 | +0.42% | 6,700 | 86億5470万 | +1.87% | 14.73 | 1.33 |
07/12 | 710 | 710 | 705 | 707 | +0.28% | 4,600 | 86億1813万 | +1.58% | 14.67 | 1.33 |
07/11 | 708 | 711 | 705 | 705 | -0.14% | 7,800 | 85億9375万 | +1.44% | 14.63 | 1.32 |
07/10 | 710 | 713 | 706 | 706 | 0% | 30,000 | 86億594万 | +1.58% | 14.65 | 1.33 |
07/09 | 705 | 706 | 701 | 706 | +0.43% | 10,600 | 86億594万 | +1.73% | 14.65 | 1.33 |
07/08 | 705 | 706 | 703 | 703 | 0% | 6,400 | 85億6937万 | +1.3% | 14.59 | 1.32 |
07/05 | 703 | 707 | 702 | 703 | -0.14% | 9,300 | 85億6937万 | +1.3% | 14.59 | 1.32 |
07/04 | 705 | 706 | 702 | 704 | -0.14% | 3,100 | 85億8156万 | +1.44% | 14.61 | 1.32 |
07/03 | 703 | 705 | 700 | 705 | +0.28% | 5,500 | 85億9375万 | +1.59% | 14.63 | 1.32 |
07/02 | 700 | 703 | 699 | 703 | +0.57% | 5,400 | 85億6937万 | +1.44% | 14.59 | 1.32 |
07/01 | 699 | 700 | 697 | 699 | +0.14% | 5,700 | 85億2061万 | +0.87% | 14.51 | 1.31 |
06/28 | 693 | 698 | 690 | 698 | +0.72% | 4,700 | 85億842万 | +0.72% | 14.48 | 1.31 |
06/27 | 698 | 698 | 688 | 693 | +0.43% | 3,400 | 84億4747万 | 0% | 14.38 | 1.3 |
06/26 | 696 | 698 | 690 | 690 | -0.86% | 4,800 | 84億1090万 | -0.43% | 14.32 | 1.3 |
06/25 | 698 | 698 | 692 | 696 | -0.14% | 7,400 | 84億8404万 | +0.29% | 14.44 | 1.31 |
06/24 | 697 | 698 | 693 | 697 | 0% | 3,500 | 84億9623万 | +0.43% | 14.46 | 1.31 |
06/21 | 696 | 697 | 686 | 697 | 0% | 5,300 | 84億9623万 | +0.43% | 14.46 | 1.31 |
06/20 | 693 | 697 | 690 | 697 | +0.43% | 2,200 | 84億9623万 | +0.29% | 14.46 | 1.31 |
06/19 | 698 | 698 | 681 | 694 | +1.91% | 3,900 | 84億5966万 | -0.14% | 14.4 | 1.3 |
06/18 | 695 | 695 | 681 | 681 | -1.45% | 1,400 | 83億119万 | -2.01% | 14.13 | 1.28 |
06/17 | 673 | 700 | 673 | 691 | +1.47% | 3,100 | 84億2309万 | -0.72% | 14.34 | 1.3 |
06/14 | 688 | 688 | 681 | 681 | -1.02% | 2,500 | 83億119万 | -2.3% | 14.13 | 1.28 |
06/13 | 684 | 698 | 684 | 688 | 0% | 2,500 | 83億8652万 | -1.43% | 14.28 | 1.29 |
06/12 | 680 | 690 | 680 | 688 | -0.29% | 1,600 | 83億8652万 | -1.57% | 14.28 | 1.29 |
06/11 | 687 | 698 | 680 | 690 | 0% | 3,200 | 84億1090万 | -1.43% | 14.32 | 1.3 |
06/10 | 690 | 694 | 690 | 690 | +4.07% | 4,300 | 84億1090万 | -1.43% | 14.32 | 1.3 |
06/07 | 697 | 697 | 661 | 663 | -5.69% | 15,700 | 80億8178万 | -5.42% | 13.76 | 1.25 |
06/06 | 695 | 703 | 679 | 703 | +0.72% | 28,700 | 85億6937万 | 0% | 14.59 | 1.32 |
06/05 | 696 | 710 | 695 | 698 | +0.29% | 20,300 | 85億842万 | -0.71% | 14.48 | 1.31 |
06/04 | 696 | 699 | 696 | 696 | -0.29% | 5,300 | 84億8404万 | -1% | 14.44 | 1.31 |
06/03 | 699 | 701 | 698 | 698 | -0.29% | 6,400 | 85億842万 | -0.85% | 14.48 | 1.31 |
05/31 | 698 | 700 | 698 | 700 | -0.28% | 700 | 85億3280万 | -0.57% | 14.91 | 1.35 |
05/30 | 699 | 702 | 696 | 702 | 0% | 5,200 | 85億5718万 | -0.43% | 14.95 | 1.35 |
05/29 | 698 | 703 | 696 | 702 | +0.86% | 5,300 | 85億5718万 | -0.57% | 14.95 | 1.35 |
05/28 | 698 | 703 | 695 | 696 | -0.43% | 9,200 | 84億8404万 | -1.56% | 14.82 | 1.34 |
05/27 | 700 | 702 | 698 | 699 | -0.29% | 6,500 | 85億2061万 | -1.41% | 14.89 | 1.35 |
05/24 | 699 | 703 | 698 | 701 | +0.43% | 13,300 | 85億4499万 | -1.13% | 14.93 | 1.35 |
05/23 | 701 | 705 | 698 | 698 | -0.43% | 22,700 | 85億842万 | -1.69% | 14.86 | 1.35 |
05/22 | 703 | 704 | 701 | 701 | -0.28% | 9,700 | 85億4499万 | -1.27% | 14.93 | 1.35 |
05/21 | 703 | 704 | 702 | 703 | 0% | 6,300 | 85億6937万 | -1.13% | 14.97 | 1.35 |
05/20 | 704 | 704 | 702 | 703 | 0% | 7,400 | 85億6937万 | -1.13% | 14.97 | 1.35 |
05/17 | 702 | 703 | 701 | 703 | -0.28% | 8,800 | 85億6937万 | -1.13% | 14.97 | 1.35 |
05/16 | 705 | 705 | 700 | 705 | -0.14% | 25,400 | 85億9375万 | -0.84% | 15.01 | 1.36 |
05/15 | 707 | 707 | 704 | 706 | -0.14% | 17,800 | 86億594万 | -0.7% | 15.04 | 1.36 |
05/14 | 706 | 707 | 705 | 707 | 0% | 13,600 | 86億1813万 | -0.56% | 15.06 | 1.36 |
05/13 | 707 | 707 | 706 | 707 | 0% | 17,500 | 86億1813万 | -0.42% | 15.06 | 1.36 |
05/10 | 708 | 708 | 706 | 707 | -0.14% | 11,600 | 86億1813万 | -0.42% | 15.06 | 1.36 |
05/09 | 708 | 708 | 706 | 708 | 0% | 15,400 | 86億3032万 | -0.28% | 15.08 | 1.36 |
05/08 | 707 | 708 | 706 | 708 | +0.28% | 18,000 | 86億3032万 | -0.28% | 15.08 | 1.36 |
05/07 | 707 | 708 | 706 | 706 | 0% | 17,400 | 86億594万 | -0.42% | 15.04 | 1.36 |
05/02 | 706 | 707 | 705 | 706 | 0% | 8,900 | 86億594万 | -0.42% | 15.04 | 1.36 |
05/01 | 708 | 708 | 705 | 706 | -0.28% | 8,300 | 86億594万 | -0.42% | 15.04 | 1.36 |
04/30 | 706 | 708 | 704 | 708 | +0.28% | 19,400 | 86億3032万 | -0.14% | 15.08 | 1.36 |
04/26 | 710 | 710 | 705 | 706 | -0.56% | 41,400 | 86億594万 | -0.42% | 15.04 | 1.36 |
04/25 | 710 | 711 | 709 | 710 | +0.28% | 32,500 | 86億5470万 | +0.14% | 15.12 | 1.37 |
04/24 | 706 | 714 | 704 | 708 | -2.34% | 242,700 | 86億3032万 | -0.14% | 15.08 | 1.36 |
04/23 | 735 | 736 | 725 | 725 | -0.96% | 10,300 | 88億3754万 | +2.26% | 15.44 | 1.4 |
04/22 | 737 | 737 | 731 | 732 | +0.69% | 20,900 | 89億2287万 | +3.39% | 15.59 | 1.41 |
04/19 | 725 | 750 | 725 | 727 | +0.28% | 14,900 | 88億6192万 | +2.83% | 15.48 | 1.4 |
04/18 | 719 | 725 | 712 | 725 | +1.97% | 14,500 | 88億3754万 | +2.69% | 15.44 | 1.4 |
04/17 | 710 | 719 | 708 | 711 | -0.56% | 11,200 | 86億6689万 | +0.85% | 15.14 | 1.37 |
04/16 | 710 | 715 | 705 | 715 | 0% | 3,500 | 87億1564万 | +1.42% | 15.23 | 1.38 |
04/15 | 708 | 715 | 708 | 715 | +0.85% | 7,000 | 87億1564万 | +1.42% | 15.23 | 1.38 |
04/12 | 704 | 710 | 703 | 709 | +0.71% | 6,900 | 86億4251万 | +0.57% | 15.1 | 1.37 |
04/11 | 708 | 710 | 703 | 704 | +0.14% | 3,100 | 85億8156万 | 0% | 14.99 | 1.36 |
04/10 | 708 | 714 | 702 | 703 | -0.42% | 8,200 | 85億6937万 | -0.14% | 14.97 | 1.35 |
04/09 | 710 | 713 | 705 | 706 | +0.28% | 7,300 | 86億594万 | +0.28% | 15.04 | 1.36 |