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 | 892 | 892 | 860 | 878 | -2.01% | 3,700 | 22億2054万 | -4.57% | 6.89 | 0.37 |
| 09/27 | 899 | 909 | 890 | 896 | -0.22% | 8,900 | 22億6607万 | -2.71% | 7.03 | 0.37 |
| 09/26 | 872 | 910 | 860 | 898 | -10.38% | 21,700 | 22億7113万 | -2.5% | 7.05 | 0.37 |
| 09/25 | 1,006 | 1,019 | 990 | 1,002 | +1.42% | 36,600 | 25億3415万 | +8.91% | 7.86 | 0.42 |
| 09/24 | 975 | 988 | 967 | 988 | +1.96% | 29,200 | 24億9875万 | +8.1% | 7.75 | 0.41 |
| 09/20 | 954 | 969 | 945 | 969 | +1.57% | 15,500 | 24億5069万 | +6.48% | 7.6 | 0.4 |
| 09/19 | 952 | 954 | 945 | 954 | +0.42% | 9,900 | 24億1276万 | +5.3% | 7.49 | 0.4 |
| 09/18 | 956 | 960 | 949 | 950 | +0.96% | 6,900 | 24億264万 | +5.09% | 7.46 | 0.4 |
| 09/17 | 935 | 962 | 933 | 941 | +2.06% | 20,300 | 23億7988万 | +4.09% | 7.38 | 0.39 |
| 09/13 | 925 | 940 | 903 | 922 | +0.66% | 5,800 | 23億3183万 | +2.1% | 7.24 | 0.38 |
| 09/12 | 911 | 917 | 898 | 916 | +0.55% | 9,400 | 23億1665万 | +1.44% | 7.19 | 0.38 |
| 09/11 | 910 | 911 | 900 | 911 | +0.11% | 8,100 | 23億401万 | +0.77% | 7.15 | 0.38 |
| 09/10 | 911 | 916 | 910 | 910 | 0% | 2,300 | 23億148万 | +0.44% | 7.14 | 0.38 |
| 09/09 | 910 | 918 | 910 | 910 | 0% | 4,600 | 23億148万 | +0.33% | 7.14 | 0.38 |
| 09/06 | 914 | 928 | 907 | 910 | -0.44% | 3,000 | 23億148万 | +0.22% | 7.14 | 0.38 |
| 09/05 | 912 | 929 | 912 | 914 | +0.55% | 3,000 | 23億1159万 | +0.66% | 7.17 | 0.38 |
| 09/04 | 905 | 915 | 905 | 909 | +0.78% | 3,100 | 22億9895万 | +0.11% | 7.13 | 0.38 |
| 09/03 | 891 | 905 | 891 | 902 | -1.1% | 5,400 | 22億8124万 | -0.55% | 7.08 | 0.38 |
| 09/02 | 920 | 920 | 889 | 912 | -0.22% | 6,300 | 23億653万 | +0.55% | 7.16 | 0.38 |
| 08/30 | 919 | 930 | 911 | 914 | -2.25% | 7,900 | 23億1159万 | +0.88% | 7.17 | 0.38 |
| 08/29 | 864 | 990 | 864 | 935 | +6.37% | 13,700 | 23億6470万 | +3.2% | 7.34 | 0.39 |
| 08/28 | 836 | 882 | 836 | 879 | -1.9% | 14,500 | 22億2307万 | -2.87% | 6.9 | 0.37 |
| 08/27 | 896 | 900 | 896 | 896 | 0% | 1,600 | 22億6607万 | -1.1% | 7.03 | 0.37 |
| 08/26 | 896 | 898 | 896 | 896 | 0% | 700 | 22億6607万 | -1.21% | 7.03 | 0.37 |
| 08/23 | 895 | 897 | 892 | 896 | +0.45% | 2,500 | 22億6607万 | -1.1% | 7.03 | 0.37 |
| 08/22 | 891 | 892 | 885 | 892 | +0.11% | 1,000 | 22億5595万 | -1.65% | 7 | 0.37 |
| 08/21 | 881 | 891 | 874 | 891 | +1.6% | 1,500 | 22億5342万 | -1.76% | 6.99 | 0.37 |
| 08/20 | 866 | 895 | 866 | 877 | +1.15% | 2,500 | 22億1802万 | -3.31% | 6.88 | 0.37 |
| 08/19 | 865 | 867 | 859 | 867 | +0.12% | 2,600 | 21億9272万 | -4.52% | 6.8 | 0.36 |
| 08/16 | 898 | 898 | 839 | 866 | -2.48% | 10,300 | 21億9020万 | -4.84% | 6.8 | 0.36 |
| 08/15 | 890 | 895 | 888 | 888 | -0.34% | 2,700 | 22億4584万 | -2.52% | 6.97 | 0.37 |
| 08/14 | 935 | 935 | 870 | 891 | -6.21% | 26,900 | 22億5342万 | -2.3% | 6.99 | 0.37 |
| 08/13 | 933 | 950 | 925 | 950 | +3.71% | 5,900 | 24億264万 | +4.17% | 7.46 | 0.4 |
| 08/12 | 935 | 938 | 916 | 916 | -1.51% | 2,900 | 23億1665万 | +0.55% | 7.19 | 0.38 |
| 08/09 | 932 | 945 | 930 | 930 | -1.06% | 900 | 23億5206万 | +2.2% | 7.3 | 0.39 |
| 08/08 | 950 | 951 | 940 | 940 | -1.26% | 4,300 | 23億7735万 | +3.52% | 7.38 | 0.39 |
| 08/07 | 940 | 952 | 940 | 952 | +1.28% | 1,300 | 24億770万 | +5.08% | 7.47 | 0.4 |
| 08/06 | 939 | 949 | 939 | 940 | +0.64% | 3,000 | 23億7735万 | +4.1% | 7.38 | 0.39 |
| 08/05 | 924 | 934 | 914 | 934 | +1.08% | 4,600 | 23億6217万 | +3.66% | 7.33 | 0.39 |
| 08/02 | 905 | 924 | 904 | 924 | +2.55% | 9,300 | 23億3688万 | +3.01% | 7.25 | 0.39 |
| 08/01 | 870 | 901 | 840 | 901 | +0.67% | 11,800 | 22億7871万 | +1.24% | 7.07 | 0.38 |
| 07/31 | 884 | 895 | 880 | 895 | +0.34% | 1,200 | 22億6354万 | +1.13% | 7.02 | 0.37 |
| 07/30 | 897 | 897 | 890 | 892 | -0.56% | 1,600 | 22億5595万 | +1.13% | 7 | 0.37 |
| 07/29 | 887 | 899 | 884 | 897 | -0.33% | 5,100 | 22億6860万 | +1.82% | 7.04 | 0.37 |
| 07/26 | 903 | 907 | 890 | 900 | -0.88% | 3,000 | 22億7619万 | +2.39% | 7.06 | 0.38 |
| 07/25 | 905 | 908 | 900 | 908 | +0.44% | 1,500 | 22億9642万 | +3.53% | 7.13 | 0.38 |
| 07/24 | 920 | 927 | 901 | 904 | -1.74% | 3,800 | 22億8630万 | +3.2% | 7.09 | 0.38 |
| 07/23 | 888 | 920 | 888 | 920 | +3.25% | 3,700 | 23億2677万 | +5.14% | 7.22 | 0.38 |
| 07/22 | 897 | 897 | 890 | 891 | -1.11% | 2,600 | 22億5342万 | +1.71% | 6.99 | 0.37 |
| 07/19 | 903 | 904 | 895 | 901 | -0.22% | 7,100 | 22億7871万 | +2.27% | 7.07 | 0.38 |
| 07/18 | 900 | 911 | 900 | 903 | +0.56% | 3,700 | 22億8377万 | +1.35% | 7.09 | 0.38 |
| 07/17 | 891 | 902 | 874 | 898 | -0.22% | 3,800 | 22億7113万 | -0.33% | 7.05 | 0.37 |
| 07/16 | 903 | 903 | 898 | 900 | -0.33% | 1,500 | 22億7619万 | -2.07% | 7.06 | 0.38 |
| 07/12 | 905 | 905 | 880 | 903 | -0.22% | 3,400 | 22億8377万 | -2.38% | 7.09 | 0.38 |
| 07/11 | 900 | 905 | 877 | 905 | +0.56% | 4,600 | 22億8883万 | -2.16% | 7.1 | 0.38 |
| 07/10 | 911 | 911 | 900 | 900 | -0.77% | 2,500 | 22億7619万 | -3.12% | 7.06 | 0.38 |
| 07/09 | 915 | 917 | 902 | 907 | -0.87% | 1,900 | 22億9389万 | -2.47% | 7.12 | 0.38 |
| 07/08 | 898 | 930 | 881 | 915 | +3.16% | 14,100 | 23億1412万 | -1.72% | 7.18 | 0.38 |
| 07/05 | 889 | 889 | 877 | 887 | -0.34% | 4,100 | 22億4331万 | -4.73% | 6.96 | 0.37 |
| 07/04 | 871 | 894 | 871 | 890 | +1.48% | 2,000 | 22億5089万 | -4.4% | 6.98 | 0.37 |
| 07/03 | 888 | 888 | 834 | 877 | -1.68% | 13,300 | 22億1802万 | -5.9% | 6.88 | 0.37 |
| 07/02 | 885 | 892 | 884 | 892 | +2.53% | 7,200 | 22億5595万 | -4.5% | 7 | 0.37 |
| 07/01 | 829 | 870 | 822 | 870 | +4.32% | 7,600 | 22億31万 | -6.85% | 6.83 | 0.36 |
| 06/28 | 800 | 850 | 781 | 834 | +8.31% | 13,200 | 21億926万 | -10.71% | 6.72 | 0.36 |
| 06/27 | 794 | 794 | 720 | 770 | +0.79% | 14,800 | 19億4740万 | -17.56% | 6.21 | 0.33 |
| 06/26 | 822 | 845 | 764 | 764 | -7.06% | 23,500 | 19億3223万 | -18.64% | 6.16 | 0.33 |
| 06/25 | 827 | 845 | 820 | 822 | -5.52% | 10,000 | 20億7892万 | -13.2% | 6.63 | 0.35 |
| 06/24 | 869 | 878 | 850 | 870 | +2.35% | 8,200 | 22億31万 | -8.71% | 7.02 | 0.37 |
| 06/21 | 836 | 867 | 814 | 850 | -0.12% | 10,700 | 21億4973万 | -11.09% | 6.85 | 0.36 |
| 06/20 | 852 | 860 | 840 | 851 | -1.62% | 6,900 | 21億5226万 | -11.26% | 6.86 | 0.36 |
| 06/19 | 879 | 893 | 860 | 865 | -3.24% | 18,800 | 21億8767万 | -9.99% | 6.97 | 0.37 |
| 06/18 | 923 | 924 | 860 | 894 | -5.2% | 37,400 | 22億6101万 | -7.26% | 7.21 | 0.38 |
| 06/17 | 980 | 995 | 933 | 943 | -7% | 25,600 | 23億8494万 | -2.28% | 7.6 | 0.4 |
| 06/14 | 1,150 | 1,210 | 972 | 1,014 | -11.13% | 61,300 | 25億6450万 | +5.3% | 8.18 | 0.43 |
| 06/13 | 1,100 | 1,180 | 1,060 | 1,141 | -1.89% | 47,100 | 28億8570万 | +18.85% | 9.2 | 0.49 |
| 06/12 | 1,201 | 1,340 | 1,113 | 1,163 | -13.92% | 122,100 | 29億4134万 | +22.16% | 9.38 | 0.5 |
| 06/11 | 1,351 | 1,351 | 1,275 | 1,351 | +28.54% | 141,500 | 34億1681万 | +44.18% | 10.89 | 0.58 |
| 06/10 | 913 | 1,051 | 913 | 1,051 | +16.65% | 30,900 | 26億5808万 | +14.86% | 8.47 | 0.45 |
| 06/07 | 967 | 989 | 847 | 901 | -9.63% | 36,400 | 22億7871万 | -0.22% | 7.27 | 0.39 |
| 06/06 | 945 | 1,085 | 941 | 997 | +6.63% | 48,200 | 25億2151万 | +11.15% | 8.04 | 0.43 |
| 06/05 | 945 | 950 | 930 | 935 | -0.11% | 10,100 | 23億6470万 | +5.41% | 7.54 | 0.4 |
| 06/04 | 929 | 936 | 900 | 936 | +2.3% | 16,800 | 23億6723万 | +6.48% | 7.55 | 0.4 |
| 06/03 | 920 | 930 | 890 | 915 | +2.81% | 8,900 | 23億1412万 | +5.05% | 7.38 | 0.39 |
| 05/31 | 899 | 899 | 890 | 890 | -1% | 300 | 22億5089万 | +3.13% | 7.18 | 0.38 |
| 05/30 | 939 | 939 | 875 | 899 | -2.81% | 8,200 | 22億7366万 | +4.9% | 7.25 | 0.39 |
| 05/29 | 889 | 940 | 889 | 925 | +2.78% | 2,600 | 23億3941万 | +8.82% | 7.46 | 0.4 |
| 05/28 | 887 | 900 | 867 | 900 | +4.65% | 1,500 | 22億7619万 | +6.89% | 7.26 | 0.39 |
| 05/27 | 860 | 866 | 850 | 860 | +0.58% | 4,200 | 21億7502万 | +2.99% | 6.93 | 0.37 |
| 05/24 | 929 | 929 | 840 | 855 | -4.15% | 26,600 | 21億6238万 | +3.14% | 6.89 | 0.37 |
| 05/23 | 961 | 972 | 892 | 892 | -7.08% | 12,600 | 22億5595万 | +8.25% | 7.19 | 0.38 |
| 05/22 | 961 | 976 | 926 | 960 | -1.34% | 7,800 | 24億2793万 | +17.65% | 7.74 | 0.41 |
| 05/21 | 970 | 980 | 960 | 973 | +3.51% | 4,000 | 24億6081万 | +20.72% | 7.85 | 0.42 |
| 05/20 | 932 | 942 | 924 | 940 | +2.51% | 12,400 | 23億7735万 | +18.09% | 7.58 | 0.4 |
| 05/17 | 927 | 930 | 910 | 917 | -0.33% | 8,200 | 23億1918万 | +16.67% | 7.39 | 0.39 |
| 05/16 | 930 | 930 | 891 | 920 | -1.6% | 6,000 | 23億2677万 | +18.56% | 7.42 | 0.39 |
| 05/15 | 939 | 950 | 926 | 935 | +3.09% | 23,000 | 23億6470万 | +21.59% | 7.54 | 0.4 |
| 05/14 | 910 | 950 | 907 | 907 | -0.33% | 13,000 | 22億9389万 | +19.19% | 7.31 | 0.39 |
| 05/13 | 922 | 945 | 908 | 910 | -2.67% | 16,300 | 23億148万 | +20.69% | 7.34 | 0.39 |
| 05/10 | 1,090 | 1,090 | 901 | 935 | -0.53% | 70,400 | 23億6470万 | +25.17% | 7.54 | 0.4 |
| 05/09 | 940 | 940 | 940 | 940 | +18.99% | 5,700 | 23億7735万 | +27.37% | 7.58 | 0.4 |
