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 | 550 | 553 | 545 | 552 | +1.1% | 4,200 | 29億76万 | +6.56% | 10.93 | 0.8 |
| 09/27 | 531 | 549 | 531 | 546 | +2.44% | 5,100 | 28億6923万 | +5.81% | 10.81 | 0.79 |
| 09/26 | 526 | 539 | 522 | 533 | +1.72% | 9,800 | 28億91万 | +3.7% | 10.55 | 0.77 |
| 09/25 | 528 | 530 | 524 | 524 | 0% | 13,800 | 27億5362万 | +2.14% | 10.37 | 0.76 |
| 09/24 | 526 | 528 | 522 | 524 | -0.19% | 6,700 | 27億5362万 | +2.14% | 10.37 | 0.76 |
| 09/20 | 523 | 525 | 522 | 525 | +0.77% | 3,200 | 27億5887万 | +2.54% | 10.39 | 0.76 |
| 09/19 | 522 | 528 | 521 | 521 | +0.19% | 2,700 | 27億3785万 | +1.96% | 10.31 | 0.75 |
| 09/18 | 520 | 525 | 520 | 520 | +0.19% | 2,300 | 27億3260万 | +1.76% | 10.29 | 0.75 |
| 09/17 | 521 | 524 | 519 | 519 | -0.19% | 3,900 | 27億2734万 | +1.76% | 10.27 | 0.75 |
| 09/13 | 524 | 524 | 515 | 520 | +0.78% | 2,400 | 27億3260万 | +2.16% | 10.29 | 0.75 |
| 09/12 | 514 | 517 | 514 | 516 | 0% | 1,000 | 27億1158万 | +1.38% | 10.21 | 0.75 |
| 09/11 | 517 | 517 | 516 | 516 | +0.19% | 4,300 | 27億1158万 | +1.57% | 10.21 | 0.75 |
| 09/10 | 515 | 517 | 515 | 515 | 0% | 2,200 | 27億632万 | +1.38% | 10.19 | 0.74 |
| 09/09 | 522 | 522 | 510 | 515 | +0.59% | 2,400 | 27億632万 | +1.38% | 10.19 | 0.74 |
| 09/06 | 512 | 512 | 512 | 512 | 0% | 200 | 26億9056万 | +0.79% | 10.13 | 0.74 |
| 09/05 | 514 | 514 | 509 | 512 | +0.39% | 2,500 | 26億9056万 | +0.79% | 10.13 | 0.74 |
| 09/04 | 515 | 515 | 507 | 510 | 0% | 6,700 | 26億8005万 | +0.39% | 10.09 | 0.74 |
| 09/03 | 510 | 511 | 510 | 510 | +0.39% | 400 | 26億8005万 | +0.39% | 10.09 | 0.74 |
| 09/02 | 518 | 518 | 506 | 508 | 0% | 500 | 26億6954万 | -0.2% | 10.05 | 0.73 |
| 08/30 | 508 | 508 | 508 | 508 | +1.2% | 100 | 26億6954万 | -0.2% | 10.05 | 0.73 |
| 08/29 | 509 | 509 | 502 | 502 | -1.57% | 1,100 | 26億3801万 | -1.57% | 9.94 | 0.73 |
| 08/28 | 506 | 510 | 501 | 510 | +0.2% | 3,700 | 26億8005万 | -0.2% | 10.09 | 0.74 |
| 08/27 | 506 | 509 | 506 | 509 | +1.19% | 300 | 26億7479万 | -0.59% | 10.07 | 0.74 |
| 08/26 | 515 | 515 | 503 | 503 | -1.37% | 2,400 | 26億4326万 | -1.95% | 9.96 | 0.73 |
| 08/23 | 510 | 510 | 508 | 510 | +0.99% | 500 | 26億8005万 | -0.58% | 10.09 | 0.74 |
| 08/22 | 505 | 505 | 505 | 505 | -1.37% | 1,000 | 26億5377万 | -1.75% | 9.99 | 0.73 |
| 08/21 | 511 | 512 | 504 | 512 | +1.59% | 1,200 | 26億9056万 | -0.58% | 10.13 | 0.74 |
| 08/20 | 506 | 509 | 504 | 504 | -0.59% | 1,000 | 26億4852万 | -2.51% | 9.98 | 0.73 |
| 08/19 | 508 | 511 | 507 | 507 | +0.2% | 500 | 26億6428万 | -2.12% | 10.03 | 0.73 |
| 08/16 | 507 | 507 | 498 | 506 | 0% | 3,900 | 26億5903万 | -2.5% | 10.01 | 0.73 |
| 08/15 | 506 | 506 | 506 | 506 | -0.39% | 800 | 26億5903万 | -2.5% | 10.01 | 0.73 |
| 08/14 | 504 | 513 | 504 | 508 | +0.79% | 3,100 | 26億6954万 | -2.31% | 10.05 | 0.73 |
| 08/13 | 500 | 506 | 500 | 504 | +0.4% | 5,400 | 26億4852万 | -3.08% | 9.98 | 0.73 |
| 08/12 | 510 | 517 | 502 | 502 | -1.57% | 9,200 | 26億3801万 | -3.46% | 9.94 | 0.73 |
| 08/09 | 509 | 510 | 507 | 510 | +0.39% | 900 | 26億8005万 | -1.92% | 10.09 | 0.74 |
| 08/08 | 508 | 508 | 508 | 508 | -1.17% | 600 | 26億6954万 | -2.31% | 10.05 | 0.73 |
| 08/07 | 505 | 514 | 505 | 514 | +1.18% | 3,400 | 27億107万 | -1.15% | 10.17 | 0.74 |
| 08/06 | 505 | 508 | 503 | 508 | -0.39% | 2,300 | 26億6954万 | -2.12% | 10.05 | 0.73 |
| 08/05 | 512 | 512 | 507 | 510 | +0.59% | 1,300 | 26億8005万 | -1.73% | 10.09 | 0.74 |
| 08/02 | 517 | 517 | 500 | 507 | -0.98% | 8,400 | 26億6428万 | -2.12% | 10.03 | 0.73 |
| 08/01 | 520 | 520 | 512 | 512 | -2.1% | 1,300 | 26億9056万 | -0.97% | 10.13 | 0.74 |
| 07/31 | 521 | 523 | 512 | 523 | +0.97% | 1,100 | 27億4836万 | +1.36% | 10.35 | 0.76 |
| 07/30 | 522 | 522 | 518 | 518 | -1.15% | 1,600 | 27億2209万 | +0.78% | 10.25 | 0.75 |
| 07/29 | 522 | 528 | 520 | 524 | -0.95% | 2,000 | 27億5362万 | +2.14% | 10.37 | 0.76 |
| 07/26 | 528 | 529 | 523 | 529 | -0.19% | 1,700 | 27億7989万 | +3.32% | 10.47 | 0.76 |
| 07/25 | 526 | 533 | 526 | 530 | +0.76% | 1,700 | 27億8515万 | +3.52% | 10.49 | 0.77 |
| 07/24 | 529 | 531 | 526 | 526 | -0.19% | 2,300 | 27億6413万 | +2.73% | 10.41 | 0.76 |
| 07/23 | 528 | 530 | 525 | 527 | +0.19% | 1,700 | 27億6938万 | +2.93% | 10.43 | 0.76 |
| 07/22 | 530 | 530 | 524 | 526 | +0.19% | 4,000 | 27億6413万 | +2.53% | 10.41 | 0.76 |
| 07/19 | 536 | 536 | 492 | 525 | -1.5% | 9,100 | 27億5887万 | +2.34% | 10.39 | 0.76 |
| 07/18 | 548 | 548 | 530 | 533 | -3.09% | 8,500 | 28億91万 | +3.9% | 10.55 | 0.77 |
| 07/17 | 537 | 550 | 526 | 550 | +3.19% | 8,600 | 28億9025万 | +7% | 10.89 | 0.79 |
| 07/16 | 527 | 555 | 526 | 533 | +0.95% | 11,200 | 28億91万 | +3.7% | 10.55 | 0.77 |
| 07/12 | 520 | 535 | 520 | 528 | +2.92% | 2,800 | 27億7464万 | +2.72% | 10.45 | 0.76 |
| 07/11 | 520 | 520 | 512 | 513 | -1.35% | 2,900 | 26億9581万 | 0% | 10.15 | 0.74 |
| 07/10 | 514 | 523 | 510 | 520 | +0.19% | 4,700 | 27億3260万 | +0.97% | 10.29 | 0.75 |
| 07/09 | 515 | 521 | 513 | 519 | +1.76% | 6,000 | 27億2734万 | +0.39% | 10.27 | 0.75 |
| 07/08 | 515 | 515 | 504 | 510 | +1.39% | 3,200 | 26億8005万 | -1.92% | 10.09 | 0.74 |
| 07/05 | 500 | 505 | 500 | 503 | +0.6% | 1,400 | 26億4326万 | -3.82% | 9.96 | 0.73 |
| 07/04 | 497 | 500 | 497 | 500 | -0.79% | 2,300 | 26億2750万 | -5.12% | 9.9 | 0.72 |
| 07/03 | 508 | 512 | 500 | 504 | +1.2% | 2,300 | 26億4852万 | -5.08% | 9.98 | 0.73 |
| 07/02 | 514 | 515 | 495 | 498 | +0.2% | 6,100 | 26億1699万 | -7.09% | 9.86 | 0.72 |
| 07/01 | 497 | 497 | 491 | 497 | +1.22% | 2,000 | 26億1173万 | -7.96% | 9.84 | 0.72 |
| 06/28 | 490 | 493 | 485 | 491 | +0.82% | 2,000 | 25億8020万 | -9.91% | 9.78 | 0.71 |
| 06/27 | 484 | 487 | 479 | 487 | +0.62% | 1,700 | 25億5918万 | -11.45% | 9.7 | 0.71 |
| 06/26 | 492 | 492 | 484 | 484 | 0% | 2,600 | 25億4342万 | -12.95% | 9.64 | 0.7 |
| 06/25 | 499 | 499 | 476 | 484 | -2.22% | 10,400 | 25億4342万 | -14.18% | 9.64 | 0.7 |
| 06/24 | 488 | 495 | 482 | 495 | +2.91% | 14,100 | 26億122万 | -13.16% | 9.86 | 0.72 |
| 06/21 | 512 | 522 | 473 | 481 | -9.93% | 65,000 | 25億2765万 | -16.35% | 9.58 | 0.7 |
| 06/20 | 545 | 545 | 531 | 534 | +0.75% | 700 | 28億617万 | -7.93% | 10.64 | 0.78 |
| 06/19 | 548 | 548 | 530 | 530 | -1.49% | 1,400 | 27億8515万 | -9.09% | 10.56 | 0.77 |
| 06/18 | 533 | 538 | 533 | 538 | +1.51% | 300 | 28億2719万 | -8.66% | 10.72 | 0.78 |
| 06/17 | 525 | 530 | 525 | 530 | -1.85% | 1,100 | 27億8515万 | -11.07% | 10.56 | 0.77 |
| 06/14 | 546 | 546 | 540 | 540 | +1.31% | 400 | 28億3770万 | -10.6% | 10.76 | 0.79 |
| 06/13 | 529 | 542 | 529 | 533 | -2.56% | 400 | 28億91万 | -12.77% | 10.62 | 0.78 |
| 06/12 | 520 | 547 | 520 | 547 | +1.48% | 1,000 | 28億7448万 | -11.49% | 10.9 | 0.8 |
| 06/11 | 533 | 541 | 533 | 539 | 0% | 1,300 | 28億3244万 | -13.76% | 10.74 | 0.78 |
| 06/10 | 542 | 587 | 539 | 539 | +4.05% | 4,800 | 28億3244万 | -14.72% | 10.74 | 0.78 |
| 06/07 | 531 | 531 | 497 | 518 | -7% | 11,200 | 27億2209万 | -18.81% | 10.32 | 0.75 |
| 06/06 | 555 | 565 | 540 | 557 | -3.8% | 4,500 | 29億2703万 | -13.78% | 11.1 | 0.81 |
| 06/05 | 580 | 580 | 550 | 579 | -1.86% | 6,600 | 30億4264万 | -11.33% | 11.54 | 0.84 |
| 06/04 | 585 | 590 | 578 | 590 | +0.68% | 2,000 | 31億45万 | -10.61% | 11.76 | 0.86 |
| 06/03 | 590 | 590 | 575 | 586 | -0.17% | 1,800 | 30億7943万 | -12.28% | 11.68 | 0.85 |
| 05/31 | 600 | 603 | 574 | 587 | -4.24% | 8,700 | 30億8468万 | -12.91% | 11.7 | 0.85 |
| 05/30 | 620 | 620 | 601 | 613 | -1.13% | 2,200 | 32億2131万 | -9.19% | 12.21 | 0.89 |
| 05/29 | 617 | 620 | 617 | 620 | +1.64% | 600 | 32億5810万 | -8.28% | 12.35 | 0.9 |
| 05/28 | 615 | 615 | 606 | 610 | -0.16% | 1,100 | 32億555万 | -9.76% | 12.15 | 0.89 |
| 05/27 | 628 | 629 | 611 | 611 | -1.45% | 1,900 | 32億1080万 | -9.62% | 12.17 | 0.89 |
| 05/24 | 620 | 635 | 616 | 620 | -2.82% | 2,500 | 32億5810万 | -8.15% | 12.35 | 0.9 |
| 05/23 | 678 | 678 | 638 | 638 | -4.63% | 7,700 | 33億5269万 | -5.34% | 12.71 | 0.93 |
| 05/22 | 636 | 669 | 636 | 669 | +3.72% | 1,800 | 35億1559万 | -0.3% | 13.33 | 0.97 |
| 05/21 | 643 | 654 | 640 | 645 | +3.53% | 3,000 | 33億8947万 | -3.3% | 12.85 | 0.94 |
| 05/20 | 621 | 648 | 614 | 623 | +2.98% | 4,900 | 32億7386万 | -6.03% | 12.41 | 0.91 |
| 05/17 | 583 | 621 | 582 | 605 | -1.14% | 6,900 | 31億7927万 | -8.33% | 12.06 | 0.88 |
| 05/16 | 665 | 665 | 580 | 612 | -9.73% | 10,500 | 32億1606万 | -6.99% | 12.19 | 0.89 |
| 05/15 | 690 | 698 | 651 | 678 | -5.83% | 10,000 | 35億6289万 | +3.35% | 13.51 | 0.99 |
| 05/14 | 707 | 730 | 707 | 720 | -0.69% | 3,800 | 37億8360万 | +10.6% | 14.35 | 1.05 |
| 05/13 | 730 | 730 | 689 | 725 | +1.12% | 7,300 | 38億987万 | +12.58% | 14.45 | 1.05 |
| 05/10 | 715 | 717 | 703 | 717 | +0.42% | 3,900 | 37億6783万 | +12.38% | 14.29 | 1.04 |
| 05/09 | 709 | 720 | 709 | 714 | +0.71% | 4,300 | 37億5207万 | +12.97% | 14.23 | 1.04 |
