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 | 773 | 779 | 760 | 762 | -1.8% | 40,200 | 161億6781万 | -3.91% | 4.84 | 0.88 |
| 08/29 | 772 | 780 | 771 | 776 | 0% | 17,700 | 164億6485万 | -2.39% | 4.93 | 0.9 |
| 08/28 | 759 | 789 | 759 | 776 | -3% | 61,000 | 164億6485万 | -2.88% | 4.93 | 0.9 |
| 08/27 | 804 | 806 | 799 | 800 | -0.62% | 38,900 | 169億7408万 | -0.37% | 5.08 | 0.93 |
| 08/26 | 807 | 809 | 800 | 805 | +0.25% | 44,000 | 170億8016万 | -0.12% | 5.11 | 0.93 |
| 08/23 | 810 | 812 | 799 | 803 | -0.25% | 40,400 | 170億3773万 | -0.74% | 5.1 | 0.93 |
| 08/22 | 800 | 808 | 799 | 805 | -0.37% | 44,800 | 170億8016万 | -0.86% | 5.11 | 0.93 |
| 08/21 | 800 | 833 | 798 | 808 | +3.86% | 87,000 | 171億4382万 | -0.98% | 5.13 | 0.93 |
| 08/20 | 781 | 785 | 778 | 778 | -0.77% | 25,800 | 165億729万 | -5.12% | 4.94 | 0.9 |
| 08/19 | 794 | 794 | 784 | 784 | 0% | 19,000 | 166億3459万 | -5.08% | 4.98 | 0.91 |
| 08/16 | 782 | 799 | 782 | 784 | -0.88% | 31,800 | 166億3459万 | -5.43% | 4.98 | 0.91 |
| 08/15 | 787 | 791 | 780 | 791 | +0.51% | 24,800 | 167億8312万 | -4.81% | 5.02 | 0.92 |
| 08/14 | 782 | 793 | 775 | 787 | +0.9% | 26,900 | 166億9825万 | -5.52% | 5 | 0.91 |
| 08/13 | 771 | 783 | 770 | 780 | +1.83% | 28,300 | 165億4972万 | -6.59% | 4.95 | 0.9 |
| 08/12 | 774 | 776 | 765 | 766 | -2.17% | 60,200 | 162億5268万 | -8.7% | 4.87 | 0.89 |
| 08/09 | 795 | 795 | 776 | 783 | -0.25% | 35,600 | 166億1338万 | -7.23% | 4.97 | 0.91 |
| 08/08 | 790 | 797 | 781 | 785 | -1.13% | 60,600 | 166億5581万 | -7.21% | 4.99 | 0.91 |
| 08/07 | 809 | 809 | 792 | 794 | -2.1% | 83,600 | 168億4677万 | -6.37% | 5.04 | 0.92 |
| 08/06 | 822 | 828 | 806 | 811 | -1.22% | 82,200 | 172億747万 | -4.48% | 5.15 | 0.94 |
| 08/05 | 827 | 838 | 815 | 821 | +0.61% | 64,600 | 174億1964万 | -3.18% | 5.21 | 0.95 |
| 08/02 | 811 | 823 | 810 | 816 | +1.75% | 61,000 | 173億1356万 | -3.55% | 5.18 | 0.94 |
| 08/01 | 790 | 802 | 786 | 802 | +1.39% | 71,300 | 170億1651万 | -4.86% | 5.09 | 0.93 |
| 07/31 | 810 | 810 | 789 | 791 | -1.74% | 92,800 | 167億8312万 | -5.83% | 5.02 | 0.92 |
| 07/30 | 798 | 810 | 796 | 805 | +0.12% | 125,300 | 170億8016万 | -4.05% | 5.11 | 0.93 |
| 07/29 | 823 | 823 | 803 | 804 | -2.9% | 75,400 | 170億5895万 | -4.17% | 5.11 | 0.93 |
| 07/26 | 857 | 857 | 822 | 828 | -3.5% | 101,700 | 175億6817万 | -1.31% | 5.26 | 0.96 |
| 07/25 | 885 | 885 | 857 | 858 | -2.61% | 83,300 | 182億470万 | +2.39% | 5.45 | 0.99 |
| 07/24 | 880 | 886 | 870 | 881 | +0.69% | 44,300 | 186億9270万 | +5.13% | 5.6 | 1.02 |
| 07/23 | 878 | 886 | 871 | 875 | -0.34% | 38,800 | 185億6540万 | +4.79% | 5.56 | 1.01 |
| 07/22 | 900 | 902 | 868 | 878 | -0.9% | 79,000 | 186億2905万 | +5.28% | 5.58 | 1.02 |
| 07/19 | 905 | 911 | 870 | 886 | -2.32% | 123,000 | 187億9879万 | +6.62% | 5.63 | 1.02 |
| 07/18 | 904 | 914 | 897 | 907 | +0.44% | 106,600 | 192億4436万 | +9.41% | 5.76 | 1.05 |
| 07/17 | 916 | 922 | 895 | 903 | -1.74% | 137,300 | 191億5949万 | +9.06% | 5.74 | 1.04 |
| 07/16 | 890 | 945 | 889 | 919 | +6.74% | 290,800 | 194億9897万 | +11.26% | 5.84 | 1.06 |
| 07/12 | 855 | 869 | 851 | 861 | +1.29% | 81,100 | 182億6835万 | +4.24% | 5.47 | 1 |
| 07/11 | 846 | 855 | 837 | 850 | +0.71% | 127,100 | 180億3496万 | +2.91% | 5.4 | 0.98 |
| 07/10 | 859 | 882 | 839 | 844 | +0.6% | 173,100 | 179億765万 | +2.18% | 5.36 | 0.98 |
| 07/09 | 867 | 880 | 826 | 839 | -1.99% | 140,100 | 178億156万 | +1.33% | 5.33 | 0.97 |
| 07/08 | 945 | 945 | 842 | 856 | -5.62% | 349,900 | 181億6226万 | +3.13% | 5.44 | 0.99 |
| 07/05 | 845 | 931 | 845 | 907 | +7.85% | 330,200 | 192億4436万 | +9.01% | 5.76 | 1.05 |
| 07/04 | 816 | 850 | 809 | 841 | +3.06% | 145,700 | 178億4400万 | +0.96% | 5.34 | 0.97 |
| 07/03 | 814 | 820 | 805 | 816 | -0.37% | 148,600 | 173億1356万 | -2.51% | 5.18 | 0.94 |
| 07/02 | 786 | 824 | 777 | 819 | +4.2% | 146,200 | 173億7721万 | -2.73% | 5.2 | 0.95 |
| 07/01 | 774 | 790 | 765 | 786 | +0.38% | 138,300 | 166億7703万 | -7.09% | 4.99 | 0.91 |
| 06/28 | 738 | 795 | 731 | 783 | +7.55% | 165,500 | 166億1338万 | -8.63% | 4.97 | 0.91 |
| 06/27 | 739 | 743 | 698 | 728 | -1.22% | 168,000 | 154億4641万 | -17.37% | 4.62 | 0.84 |
| 06/26 | 775 | 782 | 736 | 737 | -3.66% | 86,000 | 156億3737万 | -18.47% | 4.68 | 0.85 |
| 06/25 | 780 | 785 | 757 | 765 | -3.41% | 122,900 | 162億3146万 | -17.92% | 4.86 | 0.89 |
| 06/24 | 800 | 801 | 788 | 792 | -1.86% | 104,500 | 168億433万 | -17.5% | 5.03 | 0.92 |
| 06/21 | 821 | 821 | 800 | 807 | -1.94% | 126,100 | 171億2260万 | -18.48% | 5.13 | 0.93 |
| 06/20 | 843 | 844 | 816 | 823 | -1.79% | 83,500 | 174億6208万 | -19.31% | 5.23 | 0.95 |
| 06/19 | 821 | 839 | 821 | 838 | +1.7% | 125,300 | 177億8034万 | -19.81% | 5.32 | 0.97 |
| 06/18 | 820 | 841 | 815 | 824 | -0.6% | 46,800 | 174億8330万 | -23.28% | 5.23 | 0.95 |
| 06/17 | 813 | 829 | 810 | 829 | +0.85% | 89,500 | 175億8939万 | -25.11% | 5.27 | 0.96 |
| 06/14 | 840 | 849 | 818 | 822 | -1.44% | 146,800 | 174億4086万 | -27.89% | 5.22 | 0.95 |
| 06/13 | 852 | 866 | 832 | 834 | -4.25% | 87,800 | 176億9547万 | -28.78% | 5.3 | 0.96 |
| 06/12 | 837 | 880 | 835 | 871 | +0.46% | 97,900 | 184億8052万 | -27.36% | 5.53 | 1.01 |
| 06/11 | 860 | 882 | 860 | 867 | -4.2% | 163,400 | 183億9565万 | -29.45% | 5.51 | 1 |
| 06/10 | 863 | 928 | 863 | 905 | +4.87% | 301,600 | 192億192万 | -28% | 5.75 | 1.05 |
| 06/07 | 808 | 867 | 798 | 863 | +1.77% | 319,500 | 183億1078万 | -32.74% | 5.48 | 1 |
| 06/06 | 889 | 900 | 841 | 848 | -6.5% | 218,000 | 179億9252万 | -35.22% | 5.39 | 0.98 |
| 06/05 | 906 | 960 | 901 | 907 | +1.8% | 283,700 | 192億4436万 | -32.06% | 5.76 | 1.05 |
| 06/04 | 903 | 917 | 873 | 891 | -1.11% | 164,000 | 189億488万 | -34.39% | 5.66 | 1.03 |
| 06/03 | 913 | 930 | 898 | 901 | -3.74% | 154,800 | 191億1705万 | -34.8% | 5.72 | 1.04 |
| 05/31 | 941 | 959 | 921 | 936 | +0.54% | 195,800 | 198億5967万 | -33.43% | 5.94 | 1.08 |
| 05/30 | 935 | 968 | 920 | 931 | -1.9% | 341,000 | 197億5358万 | -34.85% | 5.91 | 1.08 |
| 05/29 | 934 | 1,015 | 925 | 949 | +4.98% | 1,409,400 | 201億3550万 | -34.78% | 6.03 | 1.1 |
| 05/28 | 944 | 972 | 861 | 904 | -16.22% | 2,538,100 | 191億8071万 | -38.75% | 5.74 | 1.05 |
| 05/27 | 1,079 | 1,079 | 1,079 | 1,079 | -21.75% | 17,700 | 228億9379万 | -27.87% | 6.85 | 1.25 |
| 05/24 | 1,318 | 1,400 | 1,300 | 1,379 | +7.07% | 96,700 | 292億5907万 | -8.49% | 8.76 | 1.6 |
| 05/23 | 1,440 | 1,446 | 1,280 | 1,288 | -10.62% | 131,400 | 273億2826万 | -14.48% | 8.18 | 1.49 |
| 05/22 | 1,464 | 1,479 | 1,426 | 1,441 | -2.57% | 68,900 | 305億7456万 | -4.57% | 9.15 | 1.67 |
| 05/21 | 1,532 | 1,533 | 1,465 | 1,479 | -3.46% | 72,200 | 313億8083万 | -1.79% | 9.39 | 1.71 |
| 05/20 | 1,576 | 1,589 | 1,503 | 1,532 | -1.61% | 76,700 | 325億536万 | +2.07% | 9.73 | 1.77 |
| 05/17 | 1,477 | 1,577 | 1,473 | 1,557 | +7.6% | 172,800 | 330億3580万 | +4.5% | 9.89 | 1.8 |
| 05/16 | 1,550 | 1,650 | 1,398 | 1,447 | -7.54% | 161,300 | 307億186万 | -2.03% | 9.19 | 1.67 |
| 05/15 | 1,652 | 1,660 | 1,420 | 1,565 | -5.15% | 258,700 | 332億554万 | +6.61% | 9.94 | 1.81 |
| 05/14 | 1,652 | 1,657 | 1,637 | 1,650 | -0.12% | 190,600 | 350億904万 | +13.79% | 10.48 | 1.91 |
| 05/13 | 1,650 | 1,660 | 1,633 | 1,652 | +2.61% | 206,000 | 350億5147万 | +15.85% | 10.49 | 1.91 |
| 05/10 | 1,573 | 1,625 | 1,572 | 1,610 | +5.02% | 161,300 | 341億6033万 | +15% | 10.23 | 1.86 |
| 05/09 | 1,600 | 1,612 | 1,521 | 1,533 | -4.49% | 160,300 | 325億2658万 | +11.49% | 9.74 | 1.77 |
| 05/08 | 1,600 | 1,611 | 1,599 | 1,605 | +1.33% | 88,200 | 340億5424万 | +18.63% | 10.19 | 1.86 |
| 05/07 | 1,589 | 1,621 | 1,565 | 1,584 | +2.26% | 170,200 | 336億867万 | +19.01% | 10.06 | 1.83 |
| 05/02 | 1,499 | 1,552 | 1,498 | 1,549 | +3.06% | 109,400 | 328億6606万 | +18.24% | 9.84 | 1.79 |
| 05/01 | 1,510 | 1,580 | 1,500 | 1,503 | -0.27% | 113,300 | 318億9005万 | +16.42% | 9.55 | 1.74 |
| 04/30 | 1,480 | 1,513 | 1,479 | 1,507 | +1.82% | 167,700 | 319億7492万 | +18.66% | 9.57 | 1.74 |
| 04/26 | 1,500 | 1,509 | 1,464 | 1,480 | -0.94% | 135,000 | 314億204万 | +18.49% | 9.4 | 1.71 |
| 04/25 | 1,498 | 1,512 | 1,476 | 1,494 | +0.13% | 109,900 | 316億9909万 | +21.56% | 9.49 | 1.73 |
| 04/24 | 1,518 | 1,537 | 1,449 | 1,492 | -1.45% | 161,400 | 316億5665万 | +23.51% | 9.48 | 1.73 |
| 04/23 | 1,588 | 1,588 | 1,480 | 1,514 | -3.69% | 116,800 | 321億2344万 | +27.76% | 9.62 | 1.75 |
| 04/22 | 1,548 | 1,588 | 1,533 | 1,572 | +6.43% | 191,700 | 333億5406万 | +35.17% | 9.98 | 1.82 |
| 04/19 | 1,444 | 1,506 | 1,413 | 1,477 | +4.53% | 189,500 | 313億3839万 | +29.79% | 9.38 | 1.71 |
| 04/18 | 1,333 | 1,440 | 1,330 | 1,413 | +4.36% | 153,000 | 299億8046万 | +26.61% | 8.97 | 1.63 |
| 04/17 | 1,370 | 1,389 | 1,349 | 1,354 | -0.07% | 58,600 | 287億2863万 | +23.65% | 8.6 | 1.57 |
| 04/16 | 1,350 | 1,390 | 1,341 | 1,355 | -2.52% | 127,300 | 287億4984万 | +25.93% | 8.61 | 1.57 |
| 04/15 | 1,340 | 1,450 | 1,328 | 1,390 | +3.42% | 136,700 | 294億9246万 | +31.38% | 8.83 | 1.61 |
| 04/12 | 1,301 | 1,348 | 1,288 | 1,344 | -0.37% | 87,100 | 285億1645万 | +29.36% | 8.54 | 1.55 |
| 04/11 | 1,280 | 1,400 | 1,248 | 1,349 | +7.92% | 176,800 | 286億2254万 | +32.13% | 8.57 | 1.56 |
| 04/10 | 1,228 | 1,258 | 1,212 | 1,250 | +1.79% | 188,900 | 265億2200万 | +24.63% | 7.94 | 1.45 |
| 04/09 | 1,275 | 1,287 | 1,179 | 1,228 | -0.08% | 292,400 | 260億5521万 | +24.04% | 7.8 | 1.42 |
