株価チャート
2013/02/04～2013/06/28
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 |
| 06/28 | 882 | 899 | 863 | 880 | -1.57% | 4,788,100 | 2069億5840万 | -6.18% | 9.19 | 2.11 |
| 06/27 | 818 | 920 | 795 | 894 | +9.02% | 9,286,600 | 2102億5092万 | -5.1% | 9.34 | 2.15 |
| 06/26 | 861 | 862 | 815 | 820 | -6.82% | 3,981,400 | 1928億4760万 | -13.23% | 8.57 | 1.97 |
| 06/25 | 905 | 906 | 872 | 880 | -1.68% | 3,816,700 | 2069億5840万 | -7.56% | 9.19 | 2.11 |
| 06/24 | 920 | 922 | 895 | 895 | -1.86% | 2,476,100 | 2104億8610万 | -6.38% | 9.35 | 2.15 |
| 06/21 | 889 | 915 | 888 | 912 | +0.22% | 1,950,500 | 2142億8352万 | -5.1% | 9.52 | 2.19 |
| 06/20 | 915 | 922 | 903 | 910 | -0.98% | 2,108,900 | 2138億1360万 | -5.6% | 9.5 | 2.18 |
| 06/19 | 924 | 935 | 910 | 919 | -0.33% | 2,373,900 | 2159億2824万 | -4.87% | 9.59 | 2.2 |
| 06/18 | 929 | 931 | 914 | 922 | -0.75% | 2,224,500 | 2166億3312万 | -4.95% | 9.62 | 2.21 |
| 06/17 | 867 | 929 | 860 | 929 | +5.45% | 5,592,700 | 2182億7784万 | -5.2% | 9.7 | 2.23 |
| 06/14 | 940 | 948 | 851 | 881 | -6.18% | 10,947,800 | 2069億9976万 | -11.01% | 9.19 | 2.11 |
| 06/13 | 940 | 950 | 927 | 939 | -1.88% | 3,034,000 | 2206億2744万 | -6.38% | 9.8 | 2.25 |
| 06/12 | 930 | 965 | 925 | 957 | +0.42% | 2,806,100 | 2248億5672万 | -5.81% | 9.99 | 2.3 |
| 06/11 | 975 | 986 | 953 | 953 | -2.66% | 3,502,200 | 2239億1688万 | -7.3% | 9.95 | 2.29 |
| 06/10 | 968 | 985 | 958 | 979 | +4.93% | 3,421,000 | 2300億2584万 | -5.96% | 10.22 | 2.35 |
| 06/07 | 960 | 968 | 913 | 933 | -4.41% | 4,577,000 | 2192億1768万 | -11.31% | 9.74 | 2.24 |
| 06/06 | 976 | 1,001 | 976 | 976 | -1.31% | 4,277,900 | 2293億2096万 | -8.27% | 10.19 | 2.34 |
| 06/05 | 990 | 1,022 | 983 | 989 | +0.1% | 6,446,000 | 2323億7544万 | -8% | 10.32 | 2.37 |
| 06/04 | 973 | 989 | 967 | 988 | 0% | 3,460,900 | 2321億4048万 | -8.86% | 10.31 | 2.37 |
| 06/03 | 995 | 1,015 | 987 | 988 | -1.69% | 4,779,900 | 2321億4048万 | -9.77% | 10.31 | 2.37 |
| 05/31 | 977 | 1,005 | 974 | 1,005 | +4.04% | 4,370,400 | 2361億3480万 | -9.13% | 10.49 | 2.41 |
| 05/30 | 975 | 989 | 960 | 966 | -1.63% | 3,213,500 | 2269億7136万 | -13.36% | 10.08 | 2.32 |
| 05/29 | 1,005 | 1,006 | 982 | 982 | -0.81% | 3,243,600 | 2307億3072万 | -12.79% | 10.25 | 2.36 |
| 05/28 | 973 | 993 | 972 | 990 | +1.54% | 4,266,800 | 2326億1040万 | -12.78% | 10.33 | 2.38 |
| 05/27 | 952 | 997 | 948 | 975 | +1.56% | 5,936,900 | 2290億8600万 | -14.92% | 10.18 | 2.34 |
| 05/24 | 960 | 987 | 940 | 960 | -0.93% | 6,259,000 | 2255億6160万 | -16.81% | 10.02 | 2.3 |
| 05/23 | 990 | 994 | 941 | 969 | -2.22% | 8,148,200 | 2276億7624万 | -16.61% | 10.11 | 2.32 |
| 05/22 | 999 | 1,001 | 981 | 991 | -0.9% | 4,219,400 | 2328億4536万 | -15.3% | 10.34 | 2.38 |
| 05/21 | 1,014 | 1,014 | 992 | 1,000 | -0.7% | 5,926,400 | 2349億6000万 | -15.11% | 10.44 | 2.4 |
| 05/20 | 1,020 | 1,027 | 1,000 | 1,007 | +0.7% | 6,674,300 | 2366億472万 | -15.02% | 10.51 | 2.42 |
| 05/17 | 965 | 1,002 | 945 | 1,000 | +3.84% | 9,569,800 | 2349億6000万 | -16.11% | 10.44 | 2.4 |
| 05/16 | 1,001 | 1,003 | 938 | 963 | -3.41% | 16,246,200 | 2262億6648万 | -19.62% | 10.05 | 2.31 |
| 05/15 | 1,020 | 1,040 | 964 | 997 | -16.5% | 27,998,200 | 2342億5512万 | -17.26% | 10.4 | 2.39 |
| 05/14 | 1,171 | 1,217 | 1,170 | 1,194 | +1.79% | 6,413,300 | 2805億4224万 | -1.32% | 12.46 | 2.86 |
| 05/13 | 1,189 | 1,209 | 1,165 | 1,173 | -1.43% | 5,970,500 | 2756億808万 | -2.74% | 12.24 | 2.81 |
| 05/10 | 1,215 | 1,226 | 1,154 | 1,190 | -5.85% | 12,714,900 | 2796億240万 | -1.08% | 12.42 | 2.85 |
| 05/09 | 1,289 | 1,295 | 1,264 | 1,264 | -0.86% | 5,190,700 | 2969億8944万 | +5.33% | 13.19 | 3.03 |
| 05/08 | 1,270 | 1,287 | 1,252 | 1,275 | +0.39% | 7,920,500 | 2995億7400万 | +6.78% | 13.31 | 3.06 |
| 05/07 | 1,263 | 1,289 | 1,251 | 1,270 | +1.76% | 7,532,900 | 2983億9920万 | +6.81% | 13.25 | 3.05 |
| 05/02 | 1,233 | 1,252 | 1,221 | 1,248 | +0.4% | 3,271,000 | 2932億3008万 | +5.23% | 13.02 | 2.99 |
| 05/01 | 1,255 | 1,265 | 1,236 | 1,243 | -0.48% | 3,816,600 | 2920億5528万 | +4.98% | 12.97 | 2.98 |
| 04/30 | 1,235 | 1,258 | 1,229 | 1,249 | +1.96% | 5,697,800 | 2934億6504万 | +5.49% | 13.03 | 3 |
| 04/26 | 1,256 | 1,256 | 1,212 | 1,225 | -2.39% | 5,645,700 | 2878億2600万 | +3.55% | 12.78 | 2.94 |
| 04/25 | 1,253 | 1,257 | 1,241 | 1,255 | +0.4% | 4,512,100 | 2948億7480万 | +6.09% | 13.1 | 3.01 |
| 04/24 | 1,241 | 1,259 | 1,238 | 1,250 | +0.48% | 4,736,000 | 2937億 | +5.93% | 13.05 | 3 |
| 04/23 | 1,230 | 1,266 | 1,229 | 1,244 | +1.39% | 5,877,500 | 2922億9024万 | +5.69% | 12.98 | 2.98 |
| 04/22 | 1,250 | 1,251 | 1,220 | 1,227 | +0.16% | 5,013,000 | 2882億7138万 | +4.34% | 12.8 | 2.94 |
| 04/19 | 1,300 | 1,315 | 1,222 | 1,225 | -3.24% | 12,546,200 | 2878億150万 | +4.34% | 12.78 | 2.94 |
| 04/18 | 1,176 | 1,329 | 1,171 | 1,266 | +7.65% | 25,772,500 | 2974億3404万 | +8.11% | 13.21 | 3.04 |
| 04/17 | 1,151 | 1,194 | 1,149 | 1,176 | +2.44% | 6,537,900 | 2762億8944万 | +0.77% | 12.27 | 2.82 |
| 04/16 | 1,141 | 1,159 | 1,128 | 1,148 | -2.05% | 4,614,000 | 2697億1112万 | -1.63% | 11.98 | 2.75 |
| 04/15 | 1,174 | 1,192 | 1,169 | 1,172 | -0.68% | 3,518,200 | 2753億4968万 | +0.6% | 12.23 | 2.81 |
| 04/12 | 1,175 | 1,180 | 1,167 | 1,180 | -0.08% | 2,820,400 | 2772億2920万 | +1.55% | 12.31 | 2.83 |
| 04/11 | 1,188 | 1,189 | 1,168 | 1,181 | +0.25% | 5,727,900 | 2774億6414万 | +1.81% | 12.32 | 2.83 |
| 04/10 | 1,146 | 1,179 | 1,142 | 1,178 | +2.35% | 4,863,900 | 2767億5932万 | +1.82% | 12.29 | 2.83 |
| 04/09 | 1,160 | 1,175 | 1,138 | 1,151 | -0.26% | 3,886,100 | 2704億1594万 | -0.35% | 12.01 | 2.76 |
| 04/08 | 1,138 | 1,165 | 1,130 | 1,154 | +2.67% | 4,216,700 | 2711億2076万 | +0.09% | 12.04 | 2.77 |
| 04/05 | 1,118 | 1,164 | 1,101 | 1,124 | +3.02% | 7,737,200 | 2640億7256万 | -2.43% | 11.73 | 2.7 |
| 04/04 | 1,090 | 1,123 | 1,073 | 1,091 | -0.46% | 4,269,000 | 2563億1954万 | -5.3% | 11.38 | 2.62 |
| 04/03 | 1,115 | 1,124 | 1,083 | 1,096 | -1.7% | 4,198,400 | 2574億9424万 | -5.11% | 11.44 | 2.63 |
| 04/02 | 1,091 | 1,138 | 1,081 | 1,115 | +0.81% | 3,457,500 | 2619億5810万 | -3.63% | 11.64 | 2.67 |
| 04/01 | 1,153 | 1,156 | 1,100 | 1,106 | -4.9% | 4,757,400 | 2598億4364万 | -4.66% | 11.54 | 2.65 |
| 03/29 | 1,183 | 1,192 | 1,157 | 1,163 | -1.61% | 3,406,700 | 2732億5848万 | 0% | 12.14 | 2.79 |
| 03/28 | 1,199 | 1,212 | 1,173 | 1,182 | -1.75% | 3,780,600 | 2777億2272万 | +1.72% | 12.34 | 2.84 |
| 03/27 | 1,231 | 1,234 | 1,197 | 1,203 | -2.91% | 5,632,700 | 2826億5688万 | +3.71% | 12.55 | 2.89 |
| 03/26 | 1,223 | 1,243 | 1,220 | 1,239 | +0.73% | 5,138,700 | 2911億1544万 | +6.99% | 12.93 | 2.97 |
| 03/25 | 1,215 | 1,237 | 1,192 | 1,230 | +1.65% | 6,781,200 | 2890億80万 | +6.59% | 12.84 | 2.95 |
| 03/22 | 1,194 | 1,240 | 1,193 | 1,210 | +2.2% | 8,754,500 | 2843億160万 | +5.4% | 12.63 | 2.9 |
| 03/21 | 1,189 | 1,194 | 1,170 | 1,184 | -0.59% | 4,451,300 | 2781億2160万 | +3.32% | 12.35 | 2.84 |
| 03/19 | 1,220 | 1,224 | 1,185 | 1,191 | -1.41% | 4,684,300 | 2797億6590万 | +4.02% | 12.43 | 2.86 |
| 03/18 | 1,200 | 1,240 | 1,191 | 1,208 | +1.77% | 9,634,700 | 2837億5920万 | +4.95% | 12.6 | 2.9 |
| 03/15 | 1,155 | 1,194 | 1,151 | 1,187 | +3.31% | 6,175,000 | 2788億2630万 | +2.5% | 12.38 | 2.85 |
| 03/14 | 1,156 | 1,164 | 1,147 | 1,149 | -0.78% | 2,253,300 | 2699億10万 | -1.54% | 11.99 | 2.76 |
| 03/13 | 1,170 | 1,170 | 1,143 | 1,158 | -1.03% | 5,300,300 | 2720億1420万 | -1.61% | 12.08 | 2.78 |
| 03/12 | 1,113 | 1,180 | 1,111 | 1,170 | +5.6% | 10,224,900 | 2748億3300万 | -1.27% | 12.21 | 2.81 |
| 03/11 | 1,109 | 1,124 | 1,103 | 1,108 | +0.45% | 3,630,600 | 2602億6920万 | -7.12% | 11.56 | 2.66 |
| 03/08 | 1,115 | 1,117 | 1,102 | 1,103 | -0.99% | 6,625,400 | 2590億9470万 | -8.39% | 11.51 | 2.65 |
| 03/07 | 1,116 | 1,122 | 1,107 | 1,114 | -0.27% | 3,181,900 | 2616億7860万 | -8.24% | 11.62 | 2.67 |
| 03/06 | 1,107 | 1,130 | 1,104 | 1,117 | +0.18% | 3,797,900 | 2623億8330万 | -8.74% | 11.65 | 2.68 |
| 03/05 | 1,117 | 1,134 | 1,107 | 1,115 | -0.09% | 4,593,500 | 2619億1350万 | -9.64% | 11.63 | 2.67 |
| 03/04 | 1,120 | 1,138 | 1,111 | 1,116 | -0.45% | 3,347,400 | 2621億4840万 | -10.29% | 11.64 | 2.68 |
| 03/01 | 1,116 | 1,143 | 1,105 | 1,121 | -0.62% | 5,755,300 | 2633億2290万 | -10.61% | 11.7 | 2.69 |
| 02/28 | 1,145 | 1,147 | 1,126 | 1,128 | -2.08% | 4,271,300 | 2649億6720万 | -10.69% | 11.77 | 2.71 |
| 02/27 | 1,165 | 1,169 | 1,144 | 1,152 | -1.29% | 3,339,000 | 2706億480万 | -9.58% | 12.02 | 2.76 |
| 02/26 | 1,162 | 1,192 | 1,157 | 1,167 | -0.51% | 3,856,400 | 2741億2830万 | -9.11% | 12.18 | 2.8 |
| 02/25 | 1,183 | 1,188 | 1,163 | 1,173 | -0.42% | 4,929,600 | 2755億3770万 | -9.42% | 12.24 | 2.81 |
| 02/22 | 1,143 | 1,194 | 1,138 | 1,178 | +2.61% | 10,958,000 | 2767億1220万 | -9.87% | 12.29 | 2.83 |
| 02/21 | 1,131 | 1,171 | 1,124 | 1,148 | +0.53% | 9,965,600 | 2690億2232万 | -12.83% | 11.95 | 2.75 |
| 02/20 | 1,093 | 1,150 | 1,066 | 1,142 | -1.04% | 22,677,600 | 2676億1628万 | -14.07% | 11.89 | 2.73 |
| 02/19 | 1,200 | 1,204 | 1,143 | 1,154 | +2.67% | 25,247,300 | 2704億2836万 | -14.01% | 12.01 | 2.76 |
| 02/18 | 1,094 | 1,135 | 1,032 | 1,124 | +3.5% | 16,978,600 | 2633億9816万 | -16.86% | 11.7 | 2.69 |
| 02/15 | 1,148 | 1,149 | 1,057 | 1,086 | -5.89% | 16,837,300 | 2544億9324万 | -20.26% | 11.3 | 2.6 |
| 02/14 | 1,146 | 1,178 | 1,122 | 1,154 | +0.35% | 13,186,500 | 2704億2836万 | -16.01% | 12.01 | 2.76 |
| 02/13 | 1,230 | 1,250 | 1,115 | 1,150 | -15.25% | 32,271,400 | 2694億9100万 | -16.97% | 11.97 | 2.75 |
| 02/12 | 1,382 | 1,394 | 1,340 | 1,357 | -2.16% | 6,431,300 | 3179億9938万 | -2.79% | 14.12 | 3.25 |
| 02/08 | 1,420 | 1,434 | 1,377 | 1,387 | -0.64% | 7,093,900 | 3250億2958万 | -0.72% | 14.44 | 3.32 |
| 02/07 | 1,405 | 1,418 | 1,390 | 1,396 | -0.64% | 4,141,800 | 3271億3864万 | +0.07% | 14.53 | 3.34 |
| 02/06 | 1,366 | 1,427 | 1,354 | 1,405 | +3.69% | 13,633,500 | 3292億4770万 | +0.79% | 14.62 | 3.36 |
| 02/05 | 1,363 | 1,364 | 1,349 | 1,355 | -0.95% | 3,581,100 | 3175億3070万 | -2.66% | 14.1 | 3.24 |
| 02/04 | 1,392 | 1,393 | 1,362 | 1,368 | -0.94% | 4,296,100 | 3205億7712万 | -1.72% | 14.24 | 3.27 |
