株価チャート
2013/06/25～2013/11/18
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 |
| 11/18 | 895 | 895 | 877 | 882 | -0.11% | 564,000 | 1577億66万 | +3.28% | 17.09 | 0.64 |
| 11/15 | 881 | 892 | 871 | 883 | +1.85% | 1,155,000 | 1578億7946万 | +3.76% | 17.11 | 0.64 |
| 11/14 | 847 | 883 | 847 | 867 | +2.97% | 1,054,000 | 1550億1868万 | +2.24% | 16.8 | 0.63 |
| 11/13 | 842 | 847 | 835 | 842 | -0.94% | 546,000 | 1505億4870万 | -0.36% | 16.32 | 0.61 |
| 11/12 | 823 | 852 | 823 | 850 | +3.66% | 824,000 | 1519億7909万 | +0.95% | 16.47 | 0.62 |
| 11/11 | 820 | 826 | 814 | 820 | +1.86% | 610,000 | 1466億1512万 | -2.38% | 15.89 | 0.6 |
| 11/08 | 790 | 806 | 789 | 805 | +1.39% | 1,355,000 | 1439億3314万 | -3.94% | 15.6 | 0.59 |
| 11/07 | 847 | 847 | 789 | 794 | -6.48% | 1,008,000 | 1419億6635万 | -5.25% | 15.39 | 0.58 |
| 11/06 | 828 | 854 | 827 | 849 | +1.56% | 511,000 | 1518億29万 | +1.19% | 16.45 | 0.62 |
| 11/05 | 849 | 854 | 832 | 836 | -1.07% | 711,000 | 1494億7591万 | -0.24% | 16.2 | 0.61 |
| 11/01 | 870 | 870 | 841 | 845 | -2.2% | 592,000 | 1510億8510万 | +0.96% | 16.38 | 0.62 |
| 10/31 | 871 | 877 | 862 | 864 | -0.35% | 619,000 | 1544億8228万 | +3.23% | 16.75 | 0.63 |
| 10/30 | 860 | 871 | 858 | 867 | +2.36% | 694,000 | 1550億1868万 | +3.83% | 16.8 | 0.63 |
| 10/29 | 860 | 863 | 844 | 847 | -1.28% | 620,000 | 1514億4270万 | +1.56% | 16.42 | 0.62 |
| 10/28 | 841 | 858 | 837 | 858 | +2.75% | 661,000 | 1534億948万 | +2.88% | 16.63 | 0.63 |
| 10/25 | 862 | 864 | 835 | 835 | -3.8% | 795,000 | 1492億9711万 | +0.24% | 16.18 | 0.61 |
| 10/24 | 866 | 869 | 850 | 868 | +0.12% | 487,000 | 1551億9747万 | +4.2% | 16.82 | 0.63 |
| 10/23 | 889 | 895 | 867 | 867 | -2.47% | 766,000 | 1550億1868万 | +4.33% | 16.8 | 0.63 |
| 10/22 | 888 | 890 | 881 | 889 | +0.11% | 336,000 | 1589億5225万 | +7.24% | 17.23 | 0.65 |
| 10/21 | 885 | 894 | 875 | 888 | +1.49% | 532,000 | 1587億7345万 | +7.51% | 17.21 | 0.65 |
| 10/18 | 880 | 881 | 870 | 875 | -0.57% | 458,000 | 1564億4907万 | +6.32% | 16.96 | 0.64 |
| 10/17 | 866 | 882 | 866 | 880 | +2.68% | 759,000 | 1573億4306万 | +7.32% | 17.06 | 0.64 |
| 10/16 | 848 | 860 | 837 | 857 | +0.94% | 797,000 | 1532億3069万 | +5.02% | 16.61 | 0.63 |
| 10/15 | 847 | 849 | 841 | 849 | +1.56% | 684,000 | 1518億29万 | +4.56% | 16.45 | 0.62 |
| 10/11 | 828 | 840 | 826 | 836 | +3.21% | 1,316,000 | 1494億7591万 | +3.34% | 16.2 | 0.61 |
| 10/10 | 811 | 811 | 803 | 810 | 0% | 282,000 | 1448億2714万 | +0.5% | 15.7 | 0.59 |
| 10/09 | 780 | 810 | 778 | 810 | +3.85% | 774,000 | 1448億2714万 | +0.75% | 15.7 | 0.59 |
| 10/08 | 767 | 783 | 767 | 780 | +0.91% | 645,000 | 1394億6317万 | -2.62% | 15.12 | 0.57 |
| 10/07 | 793 | 795 | 773 | 773 | -2.64% | 498,000 | 1382億1157万 | -3.25% | 14.98 | 0.56 |
| 10/04 | 782 | 804 | 778 | 794 | +1.02% | 817,000 | 1419億6635万 | -0.38% | 15.39 | 0.58 |
| 10/03 | 792 | 802 | 786 | 786 | -1.01% | 883,000 | 1405億3596万 | -1.01% | 15.23 | 0.57 |
| 10/02 | 823 | 832 | 792 | 794 | -3.29% | 1,011,000 | 1419億6635万 | +0.38% | 15.39 | 0.58 |
| 10/01 | 811 | 831 | 811 | 821 | +1.48% | 614,000 | 1467億9392万 | +4.06% | 15.91 | 0.6 |
| 09/30 | 806 | 817 | 803 | 809 | -2.29% | 501,000 | 1446億4834万 | +3.06% | 15.68 | 0.59 |
| 09/27 | 833 | 833 | 824 | 828 | -0.6% | 506,000 | 1480億4552万 | +6.02% | 16.05 | 0.6 |
| 09/26 | 799 | 834 | 798 | 833 | +1.46% | 902,000 | 1489億3951万 | +7.21% | 16.15 | 0.61 |
| 09/25 | 846 | 846 | 821 | 821 | -2.38% | 972,000 | 1467億9392万 | +6.35% | 15.91 | 0.6 |
| 09/24 | 837 | 844 | 829 | 841 | +0.12% | 341,000 | 1503億6990万 | +9.51% | 16.3 | 0.61 |
| 09/20 | 846 | 846 | 836 | 840 | -0.83% | 589,000 | 1501億9110万 | +9.95% | 16.28 | 0.61 |
| 09/19 | 843 | 847 | 834 | 847 | +1.8% | 731,000 | 1514億4270万 | +11.45% | 16.42 | 0.62 |
| 09/18 | 828 | 843 | 822 | 832 | +1.22% | 622,000 | 1487億6071万 | +10.05% | 16.13 | 0.61 |
| 09/17 | 825 | 830 | 817 | 822 | +0.98% | 346,000 | 1469億7272万 | +9.31% | 15.93 | 0.6 |
| 09/13 | 808 | 822 | 804 | 814 | +0.12% | 2,683,000 | 1455億4233万 | +8.68% | 15.78 | 0.59 |
| 09/12 | 805 | 815 | 799 | 813 | +0.74% | 569,000 | 1453億6353万 | +9.13% | 15.76 | 0.59 |
| 09/11 | 807 | 818 | 803 | 807 | +0.5% | 696,000 | 1442億9074万 | +8.76% | 15.64 | 0.59 |
| 09/10 | 788 | 804 | 788 | 803 | +2.29% | 607,000 | 1435億7554万 | +8.51% | 15.56 | 0.59 |
| 09/09 | 770 | 786 | 763 | 785 | +3.7% | 534,000 | 1403億5716万 | +6.08% | 15.22 | 0.57 |
| 09/06 | 766 | 768 | 751 | 757 | -1.05% | 456,000 | 1353億5079万 | +2.3% | 14.67 | 0.55 |
| 09/05 | 765 | 769 | 755 | 765 | +0.13% | 698,000 | 1367億8118万 | +3.1% | 14.83 | 0.56 |
| 09/04 | 751 | 764 | 747 | 764 | +0.53% | 467,000 | 1366億238万 | +2.96% | 14.81 | 0.56 |
| 09/03 | 742 | 760 | 741 | 760 | +3.68% | 823,000 | 1358億8719万 | +2.43% | 14.73 | 0.55 |
| 09/02 | 727 | 734 | 724 | 733 | +0.96% | 451,000 | 1310億5962万 | -1.21% | 14.21 | 0.54 |
| 08/30 | 732 | 734 | 716 | 726 | +0.28% | 805,000 | 1298億802万 | -2.29% | 14.07 | 0.53 |
| 08/29 | 727 | 727 | 713 | 724 | +1.12% | 624,000 | 1294億5043万 | -2.95% | 14.03 | 0.53 |
| 08/28 | 703 | 720 | 703 | 716 | -1.24% | 474,000 | 1280億2004万 | -4.41% | 13.88 | 0.52 |
| 08/27 | 737 | 739 | 724 | 725 | -1.49% | 372,000 | 1296億2923万 | -3.72% | 14.05 | 0.53 |
| 08/26 | 732 | 739 | 725 | 736 | +1.52% | 526,000 | 1315億9601万 | -2.77% | 14.27 | 0.54 |
| 08/23 | 720 | 729 | 713 | 725 | +1.97% | 822,000 | 1296億2923万 | -4.61% | 14.05 | 0.53 |
| 08/22 | 705 | 714 | 697 | 711 | -0.28% | 563,000 | 1271億2604万 | -6.82% | 13.78 | 0.52 |
| 08/21 | 715 | 719 | 705 | 713 | +0.28% | 523,000 | 1274億8364万 | -7.16% | 13.82 | 0.52 |
| 08/20 | 734 | 735 | 709 | 711 | -3.13% | 547,000 | 1271億2604万 | -7.78% | 13.78 | 0.52 |
| 08/19 | 731 | 735 | 725 | 734 | 0% | 275,000 | 1312億3842万 | -5.29% | 14.23 | 0.54 |
| 08/16 | 726 | 742 | 724 | 734 | -0.41% | 408,000 | 1312億3842万 | -5.53% | 14.23 | 0.54 |
| 08/15 | 742 | 746 | 732 | 737 | -1.99% | 571,000 | 1317億7481万 | -5.27% | 14.29 | 0.54 |
| 08/14 | 742 | 753 | 731 | 752 | +1.21% | 622,000 | 1344億5680万 | -3.59% | 14.58 | 0.55 |
| 08/13 | 734 | 743 | 729 | 743 | +1.78% | 611,000 | 1328億4761万 | -4.87% | 14.4 | 0.54 |
| 08/12 | 721 | 739 | 714 | 730 | 0% | 421,000 | 1305億2322万 | -6.65% | 14.15 | 0.53 |
| 08/09 | 727 | 738 | 721 | 730 | +1.11% | 1,262,000 | 1305億2322万 | -6.89% | 14.15 | 0.53 |
| 08/08 | 757 | 757 | 721 | 722 | -4.12% | 971,000 | 1290億9283万 | -8.03% | 13.99 | 0.53 |
| 08/07 | 804 | 810 | 748 | 753 | -6.23% | 863,000 | 1346億3560万 | -4.2% | 14.6 | 0.55 |
| 08/06 | 782 | 804 | 772 | 803 | +1.52% | 460,000 | 1435億7554万 | +2.29% | 15.56 | 0.59 |
| 08/05 | 796 | 810 | 784 | 791 | -2.1% | 440,000 | 1414億2996万 | +1.02% | 15.33 | 0.58 |
| 08/02 | 787 | 808 | 782 | 808 | +4.39% | 548,000 | 1444億6954万 | +3.72% | 15.66 | 0.59 |
| 08/01 | 758 | 774 | 756 | 774 | +2.38% | 473,000 | 1383億9037万 | 0% | 15 | 0.57 |
| 07/31 | 759 | 768 | 752 | 756 | -1.69% | 634,000 | 1351億7199万 | -1.69% | 14.65 | 0.55 |
| 07/30 | 752 | 770 | 752 | 769 | +2.26% | 508,000 | 1374億9638万 | +0.39% | 14.91 | 0.56 |
| 07/29 | 777 | 781 | 752 | 752 | -5.05% | 674,000 | 1344億5680万 | -1.31% | 14.58 | 0.55 |
| 07/26 | 797 | 806 | 789 | 792 | -2.46% | 468,000 | 1416億875万 | +4.21% | 15.35 | 0.58 |
| 07/25 | 815 | 817 | 808 | 812 | +0.62% | 370,000 | 1451億8473万 | +7.55% | 15.74 | 0.59 |
| 07/24 | 814 | 816 | 803 | 807 | -1.47% | 384,000 | 1442億9074万 | +7.46% | 15.64 | 0.59 |
| 07/23 | 815 | 824 | 807 | 819 | +0.49% | 526,000 | 1464億3633万 | +9.79% | 15.87 | 0.6 |
| 07/22 | 823 | 826 | 797 | 815 | +0.87% | 836,000 | 1457億2113万 | +9.99% | 15.8 | 0.6 |
| 07/19 | 833 | 834 | 802 | 808 | -1.94% | 834,000 | 1444億6954万 | +9.93% | 15.66 | 0.59 |
| 07/18 | 809 | 830 | 809 | 824 | +2.49% | 907,000 | 1473億3032万 | +13.03% | 15.97 | 0.6 |
| 07/17 | 795 | 807 | 790 | 804 | 0% | 530,000 | 1437億5434万 | +11.05% | 15.58 | 0.59 |
| 07/16 | 803 | 806 | 795 | 804 | +2.42% | 672,000 | 1437億5434万 | +11.67% | 15.58 | 0.59 |
| 07/12 | 779 | 805 | 764 | 785 | +2.35% | 1,552,000 | 1403億5716万 | +9.48% | 15.22 | 0.57 |
| 07/11 | 771 | 777 | 757 | 767 | -0.9% | 788,000 | 1371億3878万 | +7.57% | 14.87 | 0.56 |
| 07/10 | 783 | 790 | 768 | 774 | -1.9% | 570,000 | 1383億9037万 | +9.01% | 15 | 0.57 |
| 07/09 | 785 | 790 | 770 | 789 | +3.14% | 778,000 | 1410億7236万 | +11.6% | 15.29 | 0.58 |
| 07/08 | 790 | 790 | 764 | 765 | -1.29% | 520,000 | 1367億8118万 | +8.51% | 14.83 | 0.56 |
| 07/05 | 752 | 775 | 752 | 775 | +3.06% | 616,000 | 1385億6917万 | +10.4% | 15.02 | 0.57 |
| 07/04 | 744 | 759 | 742 | 752 | +1.08% | 420,000 | 1344億5680万 | +7.28% | 14.58 | 0.55 |
| 07/03 | 750 | 756 | 741 | 744 | -0.4% | 551,000 | 1330億2641万 | +6.29% | 14.42 | 0.54 |
| 07/02 | 745 | 747 | 736 | 747 | +2.05% | 613,000 | 1335億6280万 | +6.56% | 14.48 | 0.55 |
| 07/01 | 708 | 734 | 705 | 732 | +3.54% | 790,000 | 1308億8082万 | +4.27% | 14.19 | 0.53 |
| 06/28 | 677 | 707 | 675 | 707 | +5.21% | 795,000 | 1264億1084万 | +0.57% | 14.03 | 0.53 |
| 06/27 | 668 | 679 | 659 | 672 | +1.05% | 683,000 | 1201億5288万 | -4.82% | 13.33 | 0.5 |
| 06/26 | 681 | 689 | 664 | 665 | -0.15% | 618,000 | 1189億129万 | -6.6% | 13.2 | 0.5 |
| 06/25 | 686 | 687 | 653 | 666 | -2.2% | 927,000 | 1190億8009万 | -7.5% | 13.21 | 0.5 |
