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 | 158 | 159 | 155 | 159 | -0.63% | 47,700 | 37億5558万 | +4.61% | 23.39 | 6.59 |
| 09/27 | 160 | 160 | 157 | 160 | 0% | 51,900 | 37億7920万 | +5.26% | 23.54 | 6.63 |
| 09/26 | 156 | 162 | 155 | 160 | +2.56% | 82,600 | 37億7920万 | +5.96% | 23.54 | 6.63 |
| 09/25 | 165 | 165 | 156 | 156 | -5.45% | 78,900 | 36億8472万 | +4% | 22.95 | 6.47 |
| 09/24 | 162 | 165 | 161 | 165 | +0.61% | 195,300 | 38億9730万 | +10.74% | 24.27 | 6.84 |
| 09/20 | 169 | 169 | 164 | 164 | -1.2% | 79,500 | 38億7368万 | +10.81% | 24.13 | 6.8 |
| 09/19 | 165 | 170 | 163 | 166 | +1.84% | 174,600 | 39億2092万 | +12.16% | 24.42 | 6.88 |
| 09/18 | 156 | 166 | 156 | 163 | +4.49% | 168,400 | 38億5006万 | +10.88% | 23.98 | 6.76 |
| 09/17 | 154 | 158 | 153 | 156 | +3.31% | 112,100 | 36億8472万 | +6.85% | 22.95 | 6.47 |
| 09/13 | 161 | 165 | 151 | 151 | -7.36% | 226,900 | 35億6662万 | +4.14% | 22.21 | 6.26 |
| 09/12 | 165 | 165 | 161 | 163 | 0% | 106,200 | 38億5006万 | +12.41% | 23.98 | 6.76 |
| 09/11 | 171 | 171 | 160 | 163 | -5.23% | 344,100 | 38億5006万 | +12.41% | 23.98 | 6.76 |
| 09/10 | 182 | 183 | 167 | 172 | -3.37% | 1,052,900 | 40億6264万 | +18.62% | 25.3 | 7.13 |
| 09/09 | 169 | 182 | 157 | 178 | +23.61% | 2,098,700 | 42億436万 | +23.61% | 26.19 | 7.38 |
| 09/06 | 144 | 144 | 139 | 144 | 0% | 82,200 | 34億128万 | +0.7% | 21.19 | 5.97 |
| 09/05 | 145 | 145 | 142 | 144 | -0.69% | 24,400 | 34億128万 | 0% | 21.19 | 5.97 |
| 09/04 | 144 | 145 | 141 | 145 | 0% | 77,900 | 34億2490万 | +0.69% | 21.33 | 6.01 |
| 09/03 | 150 | 151 | 140 | 145 | -2.68% | 188,900 | 34億2490万 | +0.69% | 21.33 | 6.01 |
| 09/02 | 130 | 153 | 129 | 149 | +13.74% | 381,000 | 35億1938万 | +2.76% | 21.92 | 6.18 |
| 08/30 | 132 | 134 | 129 | 131 | +0.77% | 31,300 | 30億9422万 | -9.66% | 19.27 | 5.43 |
| 08/29 | 131 | 132 | 127 | 130 | +0.78% | 45,300 | 30億7060万 | -10.96% | 19.13 | 5.39 |
| 08/28 | 132 | 135 | 127 | 129 | -6.52% | 139,000 | 30億4698万 | -12.84% | 18.98 | 5.35 |
| 08/27 | 140 | 140 | 137 | 138 | -0.72% | 26,100 | 32億5956万 | -7.38% | 20.3 | 5.72 |
| 08/26 | 140 | 142 | 138 | 139 | -0.71% | 23,200 | 32億8318万 | -7.95% | 20.45 | 5.76 |
| 08/23 | 140 | 141 | 138 | 140 | +2.19% | 43,300 | 33億680万 | -7.89% | 20.6 | 5.8 |
| 08/22 | 139 | 140 | 136 | 137 | -1.44% | 54,300 | 32億3594万 | -10.46% | 20.16 | 5.68 |
| 08/21 | 141 | 142 | 138 | 139 | -1.42% | 48,100 | 32億8318万 | -9.74% | 20.45 | 5.76 |
| 08/20 | 142 | 144 | 141 | 141 | -0.7% | 18,600 | 33億3042万 | -9.03% | 20.74 | 5.84 |
| 08/19 | 142 | 142 | 141 | 142 | 0% | 14,700 | 33億5404万 | -9.55% | 20.89 | 5.89 |
| 08/16 | 141 | 142 | 140 | 142 | -0.7% | 46,500 | 33億5404万 | -10.69% | 20.89 | 5.89 |
| 08/15 | 142 | 144 | 141 | 143 | -2.05% | 44,800 | 33億7766万 | -10.63% | 21.04 | 5.93 |
| 08/14 | 141 | 148 | 141 | 146 | +2.82% | 53,900 | 34億4852万 | -9.32% | 21.48 | 6.05 |
| 08/13 | 141 | 145 | 136 | 142 | +2.9% | 119,500 | 33億5404万 | -12.88% | 20.89 | 5.89 |
| 08/12 | 151 | 152 | 137 | 138 | -9.8% | 297,700 | 32億5956万 | -15.85% | 20.3 | 5.72 |
| 08/09 | 154 | 154 | 151 | 153 | 0% | 20,900 | 36億1386万 | -7.83% | 22.51 | 6.34 |
| 08/08 | 150 | 161 | 148 | 153 | 0% | 135,700 | 36億1386万 | -7.83% | 22.51 | 6.34 |
| 08/07 | 157 | 157 | 152 | 153 | -2.55% | 61,700 | 36億1386万 | -8.38% | 22.51 | 6.34 |
| 08/06 | 156 | 159 | 155 | 157 | 0% | 109,900 | 37億834万 | -5.99% | 23.1 | 6.51 |
| 08/05 | 157 | 162 | 155 | 157 | -1.26% | 164,500 | 37億834万 | -5.99% | 23.1 | 6.51 |
| 08/02 | 155 | 161 | 152 | 159 | +6% | 128,700 | 37億5558万 | -4.79% | 23.39 | 6.59 |
| 08/01 | 151 | 156 | 146 | 150 | -0.66% | 133,700 | 35億4300万 | -9.64% | 22.07 | 6.22 |
| 07/31 | 166 | 166 | 151 | 151 | -6.79% | 120,700 | 35億6662万 | -9.04% | 22.21 | 6.26 |
| 07/30 | 153 | 164 | 152 | 162 | +7.28% | 141,500 | 38億2644万 | -2.41% | 23.83 | 6.72 |
| 07/29 | 165 | 166 | 151 | 151 | -8.48% | 211,000 | 35億6662万 | -9.04% | 22.21 | 6.26 |
| 07/26 | 165 | 169 | 165 | 165 | -1.79% | 75,800 | 38億9730万 | -0.6% | 24.27 | 6.84 |
| 07/25 | 167 | 170 | 165 | 168 | 0% | 102,000 | 39億6816万 | +0.6% | 24.72 | 6.96 |
| 07/24 | 167 | 170 | 162 | 168 | +0.6% | 112,000 | 39億6816万 | +0.6% | 24.72 | 6.96 |
| 07/23 | 166 | 172 | 162 | 167 | -1.18% | 125,800 | 39億4454万 | +0.6% | 24.57 | 6.92 |
| 07/22 | 171 | 172 | 165 | 169 | +1.2% | 77,100 | 39億9178万 | +1.81% | 24.86 | 7.01 |
| 07/19 | 172 | 175 | 162 | 167 | -2.91% | 234,400 | 39億4454万 | +1.21% | 24.57 | 6.92 |
| 07/18 | 172 | 177 | 171 | 172 | +0.58% | 150,600 | 40億6264万 | +4.88% | 25.3 | 7.13 |
| 07/17 | 177 | 177 | 169 | 171 | -4.47% | 240,600 | 40億3902万 | +4.27% | 25.16 | 7.09 |
| 07/16 | 185 | 188 | 177 | 179 | -2.19% | 231,100 | 42億2798万 | +9.82% | 26.33 | 7.42 |
| 07/12 | 182 | 192 | 174 | 183 | +2.23% | 1,223,300 | 43億2246万 | +12.96% | 26.92 | 7.59 |
| 07/11 | 168 | 181 | 165 | 179 | +3.47% | 304,800 | 42億2798万 | +11.18% | 26.33 | 7.42 |
| 07/10 | 181 | 181 | 171 | 173 | -4.95% | 275,200 | 40億8626万 | +8.13% | 25.45 | 7.17 |
| 07/09 | 180 | 184 | 173 | 182 | +3.41% | 490,300 | 42億9884万 | +13.75% | 26.78 | 7.54 |
| 07/08 | 180 | 188 | 175 | 176 | +0.57% | 619,300 | 41億5712万 | +10.69% | 25.89 | 7.3 |
| 07/05 | 176 | 177 | 167 | 175 | +0.57% | 578,700 | 41億3350万 | +10.76% | 25.75 | 7.25 |
| 07/04 | 159 | 185 | 157 | 174 | +9.43% | 2,014,300 | 41億988万 | +10.13% | 25.6 | 7.21 |
| 07/03 | 159 | 159 | 154 | 159 | +0.63% | 168,500 | 37億5558万 | +1.27% | 23.39 | 6.59 |
| 07/02 | 158 | 163 | 154 | 158 | +0.64% | 283,700 | 37億3196万 | +0.64% | 23.24 | 6.55 |
| 07/01 | 153 | 158 | 152 | 157 | +4.67% | 157,500 | 37億834万 | 0% | 23.1 | 6.51 |
| 06/28 | 147 | 156 | 146 | 150 | +3.45% | 404,500 | 35億4300万 | -4.46% | 22.07 | 6.22 |
| 06/27 | 138 | 147 | 122 | 145 | +3.57% | 491,800 | 34億2490万 | -7.64% | 21.33 | 6.01 |
| 06/26 | 157 | 159 | 139 | 140 | -9.68% | 277,700 | 33億680万 | -11.39% | 20.6 | 5.8 |
| 06/25 | 162 | 164 | 150 | 155 | -4.91% | 311,500 | 36億6110万 | -2.52% | 22.8 | 6.42 |
| 06/24 | 167 | 171 | 163 | 163 | 0% | 160,900 | 38億5006万 | +1.88% | 23.98 | 6.76 |
| 06/21 | 165 | 166 | 157 | 163 | -4.68% | 222,400 | 38億5006万 | +1.24% | 23.98 | 6.76 |
| 06/20 | 167 | 176 | 166 | 171 | +0.59% | 421,100 | 40億3902万 | +4.91% | 25.16 | 7.09 |
| 06/19 | 162 | 183 | 162 | 170 | +5.59% | 2,080,300 | 40億1540万 | +4.29% | 25.01 | 7.05 |
| 06/18 | 152 | 168 | 152 | 161 | +6.62% | 639,400 | 38億282万 | -1.83% | 23.69 | 6.67 |
| 06/17 | 152 | 156 | 150 | 151 | -1.31% | 121,300 | 35億6662万 | -9.58% | 22.21 | 6.26 |
| 06/14 | 152 | 158 | 151 | 153 | +3.38% | 236,400 | 36億1386万 | -10% | 22.51 | 6.34 |
| 06/13 | 150 | 153 | 148 | 148 | -3.9% | 131,700 | 34億9576万 | -14.45% | 21.77 | 6.13 |
| 06/12 | 147 | 157 | 144 | 154 | +1.99% | 209,200 | 36億3748万 | -12.99% | 22.66 | 6.38 |
| 06/11 | 160 | 162 | 147 | 151 | -6.79% | 592,700 | 35億6662万 | -16.11% | 22.21 | 6.26 |
| 06/10 | 159 | 162 | 153 | 162 | +9.46% | 350,100 | 38億2644万 | -10.99% | 23.83 | 6.72 |
| 06/07 | 145 | 159 | 140 | 148 | -1.99% | 501,500 | 34億9576万 | -19.57% | 21.77 | 6.13 |
| 06/06 | 164 | 167 | 150 | 151 | -12.72% | 781,600 | 35億6662万 | -18.82% | 22.21 | 6.26 |
| 06/05 | 175 | 191 | 171 | 173 | +1.76% | 1,306,200 | 40億8626万 | -7.98% | 25.45 | 7.17 |
| 06/04 | 152 | 197 | 152 | 170 | +11.11% | 3,554,600 | 40億1540万 | -10.53% | 25.01 | 7.05 |
| 06/03 | 157 | 158 | 151 | 153 | -4.97% | 318,800 | 36億1386万 | -19.9% | 22.51 | 6.34 |
| 05/31 | 157 | 165 | 157 | 161 | +4.55% | 216,100 | 38億282万 | -17.01% | 23.69 | 6.67 |
| 05/30 | 156 | 163 | 152 | 154 | -9.94% | 403,600 | 36億3748万 | -21.43% | 22.66 | 6.38 |
| 05/29 | 157 | 174 | 154 | 171 | +11.04% | 423,200 | 40億3902万 | -14.07% | 25.16 | 7.09 |
| 05/28 | 154 | 158 | 151 | 154 | +2.67% | 200,700 | 36億3748万 | -23% | 22.66 | 6.38 |
| 05/27 | 150 | 159 | 146 | 150 | -5.66% | 236,000 | 35億4300万 | -25.74% | 22.07 | 6.22 |
| 05/24 | 170 | 170 | 151 | 159 | +2.58% | 407,000 | 37億5558万 | -22.44% | 23.39 | 6.59 |
| 05/23 | 180 | 180 | 145 | 155 | -12.43% | 637,600 | 36億6110万 | -25.12% | 22.8 | 6.42 |
| 05/22 | 177 | 191 | 176 | 177 | -3.8% | 363,800 | 41億8074万 | -15.31% | 26.04 | 7.34 |
| 05/21 | 194 | 195 | 180 | 184 | -4.17% | 277,900 | 43億4608万 | -13.21% | 27.07 | 7.63 |
| 05/20 | 200 | 203 | 189 | 192 | -2.54% | 294,300 | 45億3504万 | -9.86% | 28.25 | 7.96 |
| 05/17 | 180 | 201 | 180 | 197 | +6.49% | 476,500 | 46億5314万 | -7.94% | 28.98 | 8.17 |
| 05/16 | 186 | 204 | 167 | 185 | -5.61% | 577,300 | 43億6970万 | -14.75% | 27.22 | 7.67 |
| 05/15 | 210 | 211 | 184 | 196 | -8.84% | 783,800 | 46億2952万 | -11.31% | 28.84 | 8.12 |
| 05/14 | 222 | 224 | 210 | 215 | -4.87% | 613,200 | 50億7830万 | -2.71% | 31.63 | 8.91 |
| 05/13 | 240 | 241 | 220 | 226 | -5.83% | 1,070,000 | 53億3812万 | +3.67% | 33.25 | 9.37 |
| 05/10 | 242 | 246 | 231 | 240 | -6.61% | 1,423,500 | 56億6880万 | +12.15% | 35.31 | 9.95 |
| 05/09 | 217 | 257 | 209 | 257 | +20.09% | 4,131,500 | 60億7034万 | +22.97% | 37.81 | 10.65 |
