株価チャート
2013/06/11~2013/11/01
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2013 |
11/01 | 572 | 573 | 559 | 566 | -1.31% | 2,719,800 | 4967億454万 | -5.43% | 16.48 | 1.61 |
10/31 | 559 | 577 | 558 | 573 | +2.32% | 3,578,800 | 5032億9214万 | -4.34% | 16.7 | 1.63 |
10/30 | 576 | 578 | 559 | 560 | -2.35% | 3,420,000 | 4918億7364万 | -6.51% | 16.32 | 1.59 |
10/29 | 578 | 581 | 566 | 574 | -1.12% | 2,229,800 | 5037億3131万 | -4.42% | 16.72 | 1.63 |
10/28 | 585 | 590 | 577 | 580 | -0.68% | 1,645,400 | 5094億4056万 | -3.49% | 16.91 | 1.65 |
10/25 | 603 | 604 | 582 | 584 | -2.99% | 1,967,400 | 5129億5394万 | -2.83% | 17.02 | 1.66 |
10/24 | 592 | 603 | 591 | 602 | +1.95% | 1,568,200 | 5287億6417万 | +0.17% | 17.55 | 1.71 |
10/23 | 608 | 612 | 591 | 591 | -2.88% | 2,807,000 | 5186億6319万 | -1.58% | 17.21 | 1.68 |
10/22 | 615 | 617 | 606 | 608 | -0.9% | 1,073,200 | 5340億3424万 | +1.5% | 17.72 | 1.73 |
10/21 | 620 | 622 | 607 | 614 | -1.05% | 1,146,200 | 5387億1913万 | +2.59% | 17.88 | 1.75 |
10/18 | 620 | 626 | 614 | 620 | +0.08% | 1,722,000 | 5444億2683万 | +3.85% | 18.07 | 1.76 |
10/17 | 618 | 628 | 615 | 620 | +1.31% | 2,150,800 | 5439億8778万 | +4.29% | 18.05 | 1.76 |
10/16 | 627 | 632 | 610 | 612 | -2.24% | 3,197,800 | 5369億6291万 | +3.29% | 17.82 | 1.74 |
10/15 | 617 | 638 | 616 | 626 | +3.65% | 3,768,600 | 5492億5642万 | +6.02% | 18.23 | 1.78 |
10/11 | 613 | 619 | 601 | 604 | +1.6% | 2,105,400 | 5299億3805万 | +2.64% | 17.59 | 1.72 |
10/10 | 611 | 613 | 591 | 594 | -0.34% | 2,080,200 | 5215億9603万 | +1.37% | 17.31 | 1.69 |
10/09 | 583 | 598 | 578 | 596 | +0.93% | 1,046,400 | 5233億5224万 | +1.88% | 17.37 | 1.7 |
10/08 | 594 | 595 | 581 | 591 | -1.09% | 1,725,000 | 5185億2265万 | +1.46% | 17.21 | 1.68 |
10/07 | 621 | 622 | 596 | 597 | -3.48% | 2,318,600 | 5242億3035万 | +2.93% | 17.4 | 1.7 |
10/04 | 633 | 633 | 611 | 619 | +1.98% | 3,234,800 | 5431億967万 | +7.01% | 18.02 | 1.76 |
10/03 | 623 | 626 | 604 | 607 | -3.04% | 2,755,600 | 5325億7238万 | +5.66% | 17.67 | 1.73 |
10/02 | 620 | 637 | 616 | 626 | +3.13% | 7,056,600 | 5492億5642万 | +9.54% | 18.23 | 1.78 |
10/01 | 617 | 630 | 603 | 607 | +1.42% | 6,068,000 | 5325億7238万 | +6.97% | 17.67 | 1.73 |
09/30 | 590 | 607 | 583 | 598 | +1.01% | 3,381,400 | 5252億5078万 | +6.03% | 17.43 | 1.7 |
09/27 | 586 | 595 | 581 | 592 | +1.37% | 2,312,200 | 5199億8071万 | +5.53% | 17.26 | 1.69 |
09/26 | 590 | 593 | 568 | 584 | -0.26% | 2,101,000 | 5129億5394万 | +4.66% | 17.02 | 1.66 |
09/25 | 589 | 594 | 578 | 586 | +0.43% | 2,367,400 | 5142億7146万 | +5.5% | 17.07 | 1.67 |
09/24 | 573 | 584 | 571 | 583 | +0.95% | 1,472,000 | 5120億7560万 | +5.62% | 16.99 | 1.66 |
09/20 | 583 | 586 | 569 | 578 | -0.43% | 1,708,400 | 5065億9327万 | +5% | 16.81 | 1.64 |
09/19 | 592 | 594 | 576 | 580 | -0.94% | 2,226,000 | 5087億8632万 | +5.84% | 16.89 | 1.65 |
09/18 | 584 | 593 | 582 | 586 | +0.69% | 1,853,600 | 5136億1102万 | +7.04% | 17.05 | 1.66 |
09/17 | 583 | 594 | 582 | 582 | -0.17% | 1,544,000 | 5101億215万 | +6.7% | 16.93 | 1.65 |
09/13 | 584 | 598 | 578 | 583 | +0.87% | 2,922,800 | 5109億7936万 | +7.27% | 16.96 | 1.66 |
09/12 | 571 | 580 | 564 | 578 | +1.14% | 2,363,400 | 5065億9327万 | +6.55% | 16.81 | 1.64 |
09/11 | 564 | 577 | 562 | 571 | +1.33% | 1,857,600 | 5008億9136万 | +5.35% | 16.62 | 1.62 |
09/10 | 575 | 575 | 553 | 564 | -1.31% | 3,191,600 | 4943億1223万 | +3.78% | 16.4 | 1.6 |
09/09 | 571 | 579 | 563 | 571 | +2.7% | 1,906,600 | 5008億9136万 | +4.96% | 16.62 | 1.62 |
09/06 | 571 | 571 | 554 | 556 | -2.8% | 2,867,000 | 4877億3309万 | +1.83% | 16.19 | 1.58 |
09/05 | 576 | 584 | 560 | 572 | +2.05% | 4,242,400 | 5017億6858万 | +4.19% | 16.65 | 1.63 |
09/04 | 553 | 570 | 551 | 561 | +1.63% | 4,219,000 | 4916億8057万 | +1.54% | 16.32 | 1.59 |
09/03 | 540 | 555 | 539 | 552 | +2.32% | 3,483,400 | 4837億8561万 | -0.45% | 16.06 | 1.57 |
09/02 | 546 | 558 | 534 | 539 | +0.37% | 3,794,200 | 4728億2039万 | -3.23% | 15.69 | 1.53 |
08/30 | 540 | 554 | 533 | 537 | -0.83% | 3,864,600 | 4710億6595万 | -4.11% | 15.63 | 1.53 |
08/29 | 536 | 547 | 533 | 542 | +2.17% | 4,248,600 | 4750億1343万 | -3.99% | 15.76 | 1.54 |
08/28 | 515 | 538 | 514 | 530 | +1.63% | 4,211,600 | 4649億2543万 | -6.69% | 15.43 | 1.51 |
08/27 | 518 | 529 | 516 | 522 | -1.42% | 1,118,800 | 4574億6908万 | -8.99% | 15.18 | 1.48 |
08/26 | 526 | 536 | 524 | 529 | +0.47% | 1,757,800 | 4640億4821万 | -8.64% | 15.4 | 1.5 |
08/23 | 533 | 539 | 524 | 527 | +1.74% | 3,178,600 | 4618億5517万 | -9.69% | 15.33 | 1.5 |
08/22 | 526 | 532 | 508 | 518 | +0.19% | 2,495,400 | 4539億6021万 | -11.84% | 15.07 | 1.47 |
08/21 | 520 | 524 | 504 | 517 | +0.1% | 3,779,000 | 4530億3134万 | -12.61% | 15.03 | 1.47 |
08/20 | 525 | 534 | 514 | 516 | -1.53% | 3,204,200 | 4525億9278万 | -13.13% | 15.02 | 1.47 |
08/19 | 516 | 525 | 510 | 524 | +0.58% | 2,491,200 | 4596億972万 | -12.23% | 15.25 | 1.49 |
08/16 | 538 | 548 | 510 | 521 | -2.8% | 4,552,000 | 4569億7837万 | -13.02% | 15.17 | 1.48 |
08/15 | 530 | 542 | 523 | 536 | -0.46% | 2,356,600 | 4701億3514万 | -10.96% | 15.6 | 1.52 |
08/14 | 545 | 548 | 523 | 539 | +0.19% | 3,406,200 | 4723億2793万 | -10.84% | 15.68 | 1.53 |
08/13 | 534 | 541 | 506 | 538 | -0.65% | 10,436,400 | 4714億5081万 | -11.16% | 15.65 | 1.53 |
08/12 | 564 | 570 | 505 | 541 | -3.91% | 9,186,800 | 4745億2072万 | -10.73% | 15.75 | 1.54 |
08/09 | 579 | 589 | 562 | 563 | -1.66% | 3,037,200 | 4938億1732万 | -7.4% | 16.39 | 1.6 |
08/08 | 587 | 599 | 568 | 573 | -2.22% | 2,292,400 | 5021億4994万 | -5.99% | 16.67 | 1.63 |
08/07 | 603 | 604 | 585 | 586 | -3.46% | 2,857,200 | 5135億5247万 | -3.86% | 17.04 | 1.66 |
08/06 | 605 | 616 | 592 | 607 | -0.66% | 4,080,600 | 5319億7194万 | -0.41% | 17.65 | 1.72 |
08/05 | 631 | 631 | 608 | 611 | -4.39% | 2,352,000 | 5354億8041万 | +0.58% | 17.77 | 1.74 |
08/02 | 643 | 645 | 630 | 639 | +1.03% | 1,433,400 | 5600億3971万 | +5.54% | 18.59 | 1.82 |
08/01 | 626 | 638 | 610 | 632 | +2.02% | 2,380,200 | 5543億3844万 | +5.51% | 18.4 | 1.8 |
07/31 | 616 | 642 | 599 | 620 | -0.32% | 2,500,800 | 5433億7447万 | +4.47% | 18.03 | 1.76 |
07/30 | 606 | 628 | 593 | 622 | +1.06% | 1,716,200 | 5451億2871万 | +5.88% | 18.09 | 1.77 |
07/29 | 620 | 629 | 608 | 615 | -1.99% | 1,308,600 | 5394億2744万 | +5.67% | 17.9 | 1.75 |
07/26 | 630 | 640 | 615 | 628 | -3.31% | 2,026,200 | 5503億9141万 | +8.56% | 18.27 | 1.78 |
07/25 | 674 | 676 | 649 | 649 | -2.33% | 2,078,600 | 5692億4945万 | +13.26% | 18.89 | 1.85 |
07/24 | 667 | 685 | 646 | 665 | +0.53% | 3,892,600 | 5828億4477万 | +16.99% | 19.34 | 1.89 |
07/23 | 641 | 664 | 638 | 661 | +3.28% | 4,133,000 | 5797億7486万 | +17.41% | 19.24 | 1.88 |
07/22 | 629 | 642 | 626 | 640 | +3.14% | 2,579,200 | 5605億5155万 | +14.9% | 18.6 | 1.82 |
07/19 | 620 | 625 | 603 | 621 | +0.89% | 3,207,200 | 5434億7224万 | +12.61% | 18.04 | 1.76 |
07/18 | 599 | 618 | 599 | 615 | +4.41% | 4,205,200 | 5386億5500万 | +12.64% | 17.88 | 1.75 |
07/17 | 588 | 593 | 585 | 589 | 0% | 2,266,800 | 5158億8260万 | +8.67% | 17.12 | 1.67 |
07/16 | 593 | 593 | 583 | 589 | -0.17% | 949,200 | 5158億8260万 | +9.28% | 17.12 | 1.67 |
07/12 | 582 | 590 | 578 | 590 | +1.64% | 1,691,800 | 5167億5846万 | +10.07% | 17.15 | 1.68 |
07/11 | 574 | 581 | 568 | 581 | -0.17% | 1,032,600 | 5084億3777万 | +9.12% | 16.87 | 1.65 |
07/10 | 579 | 584 | 569 | 582 | +0.09% | 1,367,600 | 5093億1363万 | +9.72% | 16.9 | 1.65 |
07/09 | 580 | 590 | 569 | 581 | +2.74% | 1,375,200 | 5088億7570万 | +10.04% | 16.89 | 1.65 |
07/08 | 595 | 595 | 564 | 566 | -4.07% | 2,346,800 | 4952億9984万 | +7.71% | 16.44 | 1.61 |
07/05 | 600 | 600 | 587 | 590 | +0.6% | 1,365,400 | 5163億2053万 | +12.72% | 17.14 | 1.67 |
07/04 | 581 | 593 | 578 | 586 | +1.74% | 1,803,600 | 5132億5501万 | +12.48% | 17.03 | 1.66 |
07/03 | 591 | 594 | 572 | 576 | -1.54% | 1,911,600 | 5044億9639万 | +10.77% | 16.74 | 1.64 |
07/02 | 573 | 590 | 564 | 585 | +6.27% | 3,767,000 | 5123億7915万 | +12.28% | 17 | 1.66 |
07/01 | 553 | 559 | 541 | 551 | +0.64% | 2,246,200 | 4821億6192万 | +5.87% | 16 | 1.56 |
06/28 | 521 | 554 | 518 | 547 | +7.68% | 5,368,800 | 4797億8343万 | +4.99% | 15.92 | 1.56 |
06/27 | 478 | 510 | 476 | 508 | +7.06% | 3,286,600 | 4455億7584万 | -2.68% | 14.79 | 1.44 |
06/26 | 480 | 487 | 469 | 475 | -0.63% | 2,028,400 | 4161億9239万 | -9.45% | 13.81 | 1.35 |
06/25 | 495 | 503 | 472 | 478 | -2.75% | 3,435,800 | 4188億2374万 | -9.91% | 13.9 | 1.36 |
06/24 | 506 | 506 | 488 | 491 | -2.96% | 2,882,800 | 4306億6483万 | -8.22% | 14.29 | 1.4 |
06/21 | 501 | 510 | 486 | 506 | -0.39% | 1,606,200 | 4420億5060万 | -6.12% | 14.67 | 1.43 |
06/20 | 520 | 538 | 506 | 508 | -4.96% | 2,224,800 | 4437億9784万 | -6.62% | 14.73 | 1.44 |
06/19 | 545 | 563 | 528 | 535 | -0.09% | 2,722,200 | 4669億4871万 | -2.29% | 15.5 | 1.51 |
06/18 | 512 | 542 | 508 | 535 | +5.73% | 3,124,600 | 4673億8552万 | -2.73% | 15.51 | 1.52 |
06/17 | 478 | 507 | 478 | 506 | +4.65% | 2,454,400 | 4420億5060万 | -8.33% | 14.67 | 1.43 |
06/14 | 493 | 501 | 477 | 484 | -1.43% | 6,623,800 | 4223億9420万 | -12.88% | 14.02 | 1.37 |
06/13 | 503 | 512 | 485 | 491 | -5.31% | 7,634,600 | 4285億953万 | -12.41% | 14.22 | 1.39 |
06/12 | 511 | 521 | 499 | 518 | -0.96% | 1,922,800 | 4525億3402万 | -7.83% | 15.02 | 1.47 |
06/11 | 513 | 535 | 505 | 523 | +2.05% | 2,914,000 | 4569億210万 | -7.27% | 15.16 | 1.48 |