株価チャート
2013/02/01～2013/06/27
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 |
| 06/27 | 811 | 859 | 801 | 856 | +6.2% | 255,500 | 484億4139万 | -3.39% | 16.29 | 2.06 |
| 06/26 | 858 | 864 | 803 | 806 | -6.82% | 226,600 | 456億1187万 | -9.34% | 15.34 | 1.94 |
| 06/25 | 852 | 868 | 844 | 865 | +0.82% | 261,100 | 489億5070万 | -3.57% | 16.46 | 2.09 |
| 06/24 | 879 | 879 | 851 | 858 | -0.81% | 172,600 | 485億5457万 | -4.98% | 16.33 | 2.07 |
| 06/21 | 820 | 870 | 806 | 865 | +3.22% | 863,900 | 489億5070万 | -5.05% | 16.46 | 2.09 |
| 06/20 | 858 | 862 | 837 | 838 | -5.63% | 432,500 | 474億2276万 | -8.81% | 15.95 | 2.02 |
| 06/19 | 883 | 889 | 876 | 888 | +1.6% | 148,900 | 502億5228万 | -4.21% | 16.9 | 2.14 |
| 06/18 | 868 | 883 | 860 | 874 | +1.16% | 164,600 | 494億6001万 | -6.22% | 16.63 | 2.11 |
| 06/17 | 834 | 867 | 826 | 864 | +3.6% | 253,700 | 488億9411万 | -8.09% | 16.44 | 2.08 |
| 06/14 | 824 | 853 | 811 | 834 | +3.73% | 434,200 | 471億9640万 | -12.03% | 15.87 | 2.01 |
| 06/13 | 835 | 835 | 802 | 804 | -5.41% | 334,300 | 454億9868万 | -15.9% | 15.3 | 1.94 |
| 06/12 | 836 | 858 | 832 | 850 | -0.35% | 265,300 | 481億184万 | -11.92% | 16.17 | 2.05 |
| 06/11 | 857 | 880 | 852 | 853 | -1.39% | 217,800 | 482億7161万 | -12.24% | 16.23 | 2.06 |
| 06/10 | 837 | 869 | 837 | 865 | +5.23% | 231,500 | 489億5070万 | -11.64% | 16.46 | 2.09 |
| 06/07 | 820 | 850 | 786 | 822 | -4.2% | 284,900 | 465億1731万 | -16.46% | 15.64 | 1.98 |
| 06/06 | 900 | 914 | 847 | 858 | -7.64% | 283,500 | 485億5457万 | -13.51% | 16.33 | 2.07 |
| 06/05 | 939 | 968 | 929 | 929 | -0.85% | 248,900 | 525億7249万 | -6.73% | 17.68 | 2.24 |
| 06/04 | 936 | 947 | 902 | 937 | -2.19% | 290,800 | 530億2521万 | -6.02% | 17.83 | 2.26 |
| 06/03 | 949 | 979 | 940 | 958 | -1.14% | 318,400 | 542億1361万 | -4.1% | 18.23 | 2.31 |
| 05/31 | 955 | 987 | 951 | 969 | +1.47% | 383,600 | 548億3610万 | -3.1% | 18.44 | 2.34 |
| 05/30 | 965 | 978 | 942 | 955 | -3.83% | 310,700 | 540億4384万 | -4.69% | 18.17 | 2.3 |
| 05/29 | 950 | 1,006 | 950 | 993 | +7.58% | 332,400 | 561億9427万 | -1.1% | 18.9 | 2.39 |
| 05/28 | 910 | 938 | 895 | 923 | -0.75% | 265,400 | 522億3294万 | -8.16% | 17.56 | 2.23 |
| 05/27 | 944 | 958 | 915 | 930 | -1.8% | 299,000 | 526億2908万 | -7.65% | 17.7 | 2.24 |
| 05/24 | 950 | 988 | 918 | 947 | -0.21% | 406,800 | 535億9111万 | -5.96% | 18.02 | 2.28 |
| 05/23 | 1,038 | 1,043 | 949 | 949 | -5.38% | 546,100 | 537億429万 | -5.76% | 18.06 | 2.29 |
| 05/22 | 1,011 | 1,019 | 990 | 1,003 | -0.4% | 419,300 | 567億6018万 | -0.3% | 19.09 | 2.42 |
| 05/21 | 1,048 | 1,050 | 995 | 1,007 | -4.28% | 460,900 | 569億8654万 | +0.4% | 19.16 | 2.43 |
| 05/20 | 1,082 | 1,085 | 1,045 | 1,052 | -1.77% | 263,800 | 595億3311万 | +5.31% | 20.02 | 2.54 |
| 05/17 | 1,037 | 1,077 | 1,019 | 1,071 | +4.18% | 287,200 | 606億832万 | +7.75% | 20.38 | 2.58 |
| 05/16 | 1,005 | 1,032 | 962 | 1,028 | -0.68% | 575,100 | 581億7494万 | +4.15% | 19.56 | 2.48 |
| 05/15 | 1,093 | 1,109 | 1,020 | 1,035 | -2.91% | 575,600 | 585億7107万 | +5.29% | 19.69 | 2.5 |
| 05/14 | 1,074 | 1,077 | 1,056 | 1,066 | +0.95% | 267,000 | 603億2537万 | +9% | 20.28 | 2.57 |
| 05/13 | 1,049 | 1,067 | 1,040 | 1,056 | +1.93% | 341,400 | 597億5947万 | +8.75% | 20.09 | 2.55 |
| 05/10 | 1,040 | 1,048 | 1,027 | 1,036 | +0.78% | 195,400 | 586億2766万 | +7.47% | 19.71 | 2.5 |
| 05/09 | 1,028 | 1,042 | 1,025 | 1,028 | +0.29% | 157,900 | 581億7494万 | +7.53% | 19.56 | 2.48 |
| 05/08 | 1,040 | 1,043 | 1,022 | 1,025 | -0.39% | 196,700 | 580億517万 | +8.12% | 19.5 | 2.47 |
| 05/07 | 1,031 | 1,048 | 1,027 | 1,029 | +2.69% | 242,700 | 582億3153万 | +9.24% | 19.58 | 2.48 |
| 05/02 | 1,004 | 1,009 | 991 | 1,002 | -0.1% | 258,400 | 567億359万 | +7.17% | 19.07 | 2.42 |
| 05/01 | 990 | 1,020 | 980 | 1,003 | +2.98% | 291,700 | 567億6018万 | +7.85% | 19.09 | 2.42 |
| 04/30 | 945 | 984 | 945 | 974 | +3.07% | 149,000 | 551億1905万 | +5.3% | 18.53 | 2.35 |
| 04/26 | 980 | 982 | 941 | 945 | -3.67% | 315,200 | 534億7793万 | +2.61% | 17.98 | 2.28 |
| 04/25 | 980 | 997 | 976 | 981 | -1.9% | 336,700 | 555億1519万 | +6.75% | 18.67 | 2.37 |
| 04/24 | 1,000 | 1,015 | 990 | 1,000 | -0.6% | 273,600 | 565億9041万 | +9.29% | 19.03 | 2.41 |
| 04/23 | 1,005 | 1,019 | 995 | 1,006 | -1.66% | 281,700 | 569億2995万 | +10.67% | 19.14 | 2.43 |
| 04/22 | 1,035 | 1,039 | 1,008 | 1,023 | +0.59% | 272,000 | 578億9198万 | +13.16% | 19.47 | 2.47 |
| 04/19 | 998 | 1,021 | 968 | 1,017 | +4.63% | 454,200 | 575億5244万 | +13.25% | 19.35 | 2.45 |
| 04/18 | 940 | 994 | 926 | 972 | +4.63% | 527,400 | 550億587万 | +8.97% | 18.5 | 2.34 |
| 04/17 | 933 | 939 | 921 | 929 | 0% | 258,400 | 525億7249万 | +4.74% | 17.68 | 2.24 |
| 04/16 | 916 | 935 | 910 | 929 | -0.21% | 301,900 | 525億7249万 | +5.09% | 17.68 | 2.24 |
| 04/15 | 918 | 940 | 916 | 931 | +1.42% | 244,300 | 526億8567万 | +5.8% | 17.72 | 2.24 |
| 04/12 | 916 | 929 | 910 | 918 | +0.22% | 252,800 | 519億4999万 | +4.91% | 17.47 | 2.21 |
| 04/11 | 935 | 944 | 911 | 916 | -1.51% | 265,100 | 518億3681万 | +5.05% | 17.43 | 2.21 |
| 04/10 | 918 | 940 | 912 | 930 | +2.54% | 340,400 | 526億2908万 | +6.9% | 17.7 | 2.24 |
| 04/09 | 928 | 929 | 902 | 907 | -1.95% | 244,500 | 513億2750万 | +4.73% | 17.26 | 2.19 |
| 04/08 | 903 | 926 | 901 | 925 | +2.44% | 406,100 | 523億4612万 | +7.06% | 17.6 | 2.23 |
| 04/05 | 901 | 920 | 898 | 903 | +0.56% | 424,100 | 511億114万 | +5% | 17.18 | 2.18 |
| 04/04 | 877 | 905 | 859 | 898 | +2.51% | 445,600 | 508億1818万 | +4.66% | 17.09 | 2.17 |
| 04/03 | 831 | 879 | 831 | 876 | +6.7% | 306,000 | 495億7319万 | +2.46% | 16.67 | 2.11 |
| 04/02 | 802 | 826 | 790 | 821 | -0.97% | 418,600 | 464億6072万 | -3.53% | 15.62 | 1.98 |
| 04/01 | 870 | 870 | 828 | 829 | -5.69% | 281,400 | 469億1344万 | -2.13% | 15.77 | 2 |
| 03/29 | 866 | 886 | 858 | 879 | +1.5% | 219,900 | 497億4297万 | +4.27% | 16.73 | 2.12 |
| 03/28 | 871 | 874 | 852 | 866 | -1.14% | 164,900 | 490億729万 | +3.59% | 16.48 | 2.09 |
| 03/27 | 881 | 881 | 867 | 876 | -0.57% | 249,300 | 495億7319万 | +5.54% | 16.67 | 2.11 |
| 03/26 | 857 | 884 | 849 | 881 | +0.57% | 191,200 | 498億5615万 | +7.18% | 16.76 | 2.12 |
| 03/25 | 890 | 890 | 868 | 876 | +0.23% | 239,100 | 495億7319万 | +7.48% | 16.67 | 2.11 |
| 03/22 | 880 | 898 | 872 | 874 | -1.91% | 349,800 | 494億6001万 | +8.44% | 16.63 | 2.11 |
| 03/21 | 872 | 898 | 865 | 891 | +3.97% | 453,800 | 504億2205万 | +11.24% | 16.95 | 2.15 |
| 03/19 | 875 | 876 | 857 | 857 | -2.17% | 335,600 | 484億9798万 | +7.8% | 16.31 | 2.07 |
| 03/18 | 880 | 891 | 861 | 876 | -0.68% | 282,400 | 495億7319万 | +10.61% | 16.67 | 2.11 |
| 03/15 | 869 | 887 | 866 | 882 | +2.2% | 427,900 | 499億1274万 | +11.93% | 16.78 | 2.13 |
| 03/14 | 847 | 867 | 842 | 863 | +1.65% | 233,700 | 488億3752万 | +9.94% | 16.42 | 2.08 |
| 03/13 | 845 | 867 | 841 | 849 | +0.35% | 308,100 | 480億4525万 | +8.57% | 16.16 | 2.05 |
| 03/12 | 834 | 869 | 834 | 846 | +3.3% | 522,600 | 478億7548万 | +8.6% | 16.1 | 2.04 |
| 03/11 | 828 | 833 | 815 | 819 | -1.21% | 398,200 | 463億4754万 | +5.54% | 15.58 | 1.97 |
| 03/08 | 831 | 845 | 825 | 829 | -1.07% | 421,100 | 469億1344万 | +7.24% | 15.77 | 2 |
| 03/07 | 855 | 855 | 830 | 838 | -1.99% | 240,600 | 474億2276万 | +8.83% | 15.95 | 2.02 |
| 03/06 | 855 | 867 | 848 | 855 | +1.54% | 280,600 | 483億8480万 | +11.47% | 16.27 | 2.06 |
| 03/05 | 857 | 858 | 834 | 842 | -1.75% | 243,900 | 476億4912万 | +10.5% | 16.02 | 2.03 |
| 03/04 | 837 | 865 | 832 | 857 | +3.5% | 604,400 | 484億9798万 | +13.21% | 16.31 | 2.07 |
| 03/01 | 834 | 847 | 817 | 828 | -2.24% | 557,100 | 468億5685万 | +10.4% | 15.76 | 2 |
| 02/28 | 830 | 876 | 830 | 847 | +3.93% | 940,400 | 479億3207万 | +14% | 16.12 | 2.04 |
| 02/27 | 782 | 822 | 774 | 815 | +5.57% | 959,500 | 461億2118万 | +10.88% | 15.51 | 1.96 |
| 02/26 | 738 | 775 | 735 | 772 | +4.75% | 516,300 | 436億8779万 | +6.04% | 14.69 | 1.86 |
| 02/25 | 725 | 739 | 725 | 737 | +3.08% | 199,200 | 417億713万 | +1.94% | 14.02 | 1.78 |
| 02/22 | 712 | 724 | 697 | 715 | -0.42% | 292,500 | 404億6214万 | -0.56% | 13.61 | 1.72 |
| 02/21 | 711 | 722 | 702 | 718 | +0.7% | 200,200 | 406億3191万 | +0.28% | 13.66 | 1.73 |
| 02/20 | 691 | 724 | 691 | 713 | +4.7% | 352,700 | 403億4896万 | +0.14% | 13.57 | 1.72 |
| 02/19 | 690 | 699 | 676 | 681 | -2.01% | 240,800 | 385億3806万 | -4.08% | 12.96 | 1.64 |
| 02/18 | 660 | 698 | 660 | 695 | +5.78% | 407,100 | 393億3033万 | -1.84% | 13.22 | 1.68 |
| 02/15 | 729 | 730 | 643 | 657 | -12.63% | 911,000 | 371億7989万 | -6.81% | 12.5 | 1.58 |
| 02/14 | 732 | 767 | 728 | 752 | +1.9% | 335,500 | 425億5598万 | +6.97% | 14.31 | 1.81 |
| 02/13 | 760 | 772 | 726 | 738 | -5.63% | 428,800 | 417億6372万 | +5.73% | 14.04 | 1.78 |
| 02/12 | 795 | 804 | 774 | 782 | +0.26% | 294,900 | 442億5370万 | +12.68% | 14.88 | 1.89 |
| 02/08 | 786 | 789 | 769 | 780 | -1.27% | 256,900 | 441億4051万 | +13.21% | 14.84 | 1.88 |
| 02/07 | 795 | 796 | 783 | 790 | -1.25% | 227,800 | 447億642万 | +15.84% | 15.03 | 1.9 |
| 02/06 | 777 | 800 | 777 | 800 | +2.83% | 336,900 | 452億7232万 | +18.52% | 15.22 | 1.93 |
| 02/05 | 755 | 798 | 749 | 778 | +3.18% | 595,900 | 440億2733万 | +16.64% | 14.8 | 1.88 |
| 02/04 | 749 | 763 | 740 | 754 | +1.89% | 364,000 | 426億6916万 | +14.24% | 14.35 | 1.82 |
| 02/01 | 753 | 758 | 738 | 740 | -2.76% | 265,000 | 418億7690万 | +13.15% | 14.08 | 1.78 |
