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 | 1,200 | 1,206 | 1,174 | 1,176 | -3.05% | 95,400 | 120億8928万 | +1.2% | 27.73 | 4.89 |
| 09/27 | 1,203 | 1,234 | 1,200 | 1,213 | -2.26% | 102,500 | 124億6964万 | +4.84% | 28.6 | 5.05 |
| 09/26 | 1,241 | 1,248 | 1,180 | 1,241 | -1.97% | 108,100 | 127億5748万 | +7.82% | 29.27 | 5.16 |
| 09/25 | 1,285 | 1,308 | 1,250 | 1,266 | -1.33% | 133,900 | 130億1448万 | +10.76% | 29.85 | 5.27 |
| 09/24 | 1,243 | 1,319 | 1,220 | 1,283 | +3.22% | 191,700 | 131億8924万 | +13.24% | 30.26 | 5.34 |
| 09/20 | 1,254 | 1,280 | 1,212 | 1,243 | -1.66% | 145,500 | 127億7804万 | +10.78% | 29.31 | 5.17 |
| 09/19 | 1,298 | 1,390 | 1,210 | 1,264 | -1.1% | 432,600 | 129億9392万 | +13.46% | 29.81 | 5.26 |
| 09/18 | 1,290 | 1,320 | 1,222 | 1,278 | -0.93% | 119,500 | 131億3784万 | +15.55% | 30.14 | 5.32 |
| 09/17 | 1,220 | 1,349 | 1,216 | 1,290 | +8.77% | 267,100 | 132億6120万 | +17.81% | 30.42 | 5.37 |
| 09/13 | 1,169 | 1,199 | 1,166 | 1,186 | +1.54% | 78,200 | 121億9208万 | +9.51% | 27.97 | 4.94 |
| 09/12 | 1,163 | 1,197 | 1,138 | 1,168 | -0.51% | 62,200 | 120億704万 | +8.25% | 27.54 | 4.86 |
| 09/11 | 1,102 | 1,200 | 1,100 | 1,174 | +4.92% | 108,600 | 120億6872万 | +9.11% | 27.69 | 4.89 |
| 09/10 | 1,164 | 1,166 | 1,103 | 1,119 | -2.95% | 70,600 | 115億332万 | +4% | 26.39 | 4.66 |
| 09/09 | 1,111 | 1,158 | 1,084 | 1,153 | +3.78% | 76,500 | 118億5284万 | +6.56% | 27.19 | 4.8 |
| 09/06 | 1,117 | 1,122 | 1,082 | 1,111 | -1.07% | 70,500 | 114億2108万 | +2.78% | 26.2 | 4.62 |
| 09/05 | 1,146 | 1,150 | 1,100 | 1,123 | -3.02% | 106,600 | 115億4444万 | +3.69% | 26.48 | 4.67 |
| 09/04 | 1,144 | 1,162 | 1,124 | 1,158 | -1.36% | 96,800 | 119億424万 | +7.02% | 27.31 | 4.82 |
| 09/03 | 1,210 | 1,215 | 1,152 | 1,174 | -6.83% | 196,200 | 120億6872万 | +8.5% | 27.69 | 4.89 |
| 09/02 | 1,160 | 1,390 | 1,150 | 1,260 | +15.6% | 925,300 | 129億5280万 | +16.13% | 29.71 | 5.24 |
| 08/30 | 1,050 | 1,090 | 1,022 | 1,090 | +7.6% | 120,700 | 112億520万 | +0.93% | 25.7 | 4.54 |
| 08/29 | 999 | 1,071 | 999 | 1,013 | +1.5% | 96,000 | 104億1364万 | -6.72% | 23.89 | 4.22 |
| 08/28 | 1,011 | 1,020 | 996 | 998 | -2.06% | 75,700 | 102億5944万 | -9.02% | 23.53 | 4.15 |
| 08/27 | 1,020 | 1,029 | 1,011 | 1,019 | -0.59% | 34,400 | 104億7532万 | -8.45% | 24.03 | 4.24 |
| 08/26 | 1,049 | 1,055 | 1,020 | 1,025 | -1.16% | 27,400 | 105億3700万 | -9.53% | 24.17 | 4.27 |
| 08/23 | 1,071 | 1,071 | 1,035 | 1,037 | -0.38% | 47,600 | 106億6036万 | -10.22% | 24.45 | 4.32 |
| 08/22 | 1,071 | 1,100 | 1,035 | 1,041 | -1.98% | 70,100 | 107億148万 | -11.25% | 24.55 | 4.33 |
| 08/21 | 1,034 | 1,080 | 1,030 | 1,062 | +2.91% | 65,900 | 109億1736万 | -11.5% | 25.04 | 4.42 |
| 08/20 | 1,011 | 1,110 | 1,011 | 1,032 | +0.68% | 98,600 | 106億896万 | -15.06% | 24.34 | 4.29 |
| 08/19 | 1,020 | 1,025 | 1,003 | 1,025 | +1.49% | 28,000 | 105億3700万 | -16.73% | 24.17 | 4.27 |
| 08/16 | 1,010 | 1,025 | 1,000 | 1,010 | -2.23% | 73,200 | 103億8280万 | -18.28% | 23.82 | 4.2 |
| 08/15 | 1,035 | 1,054 | 1,013 | 1,033 | -3% | 62,300 | 106億1924万 | -16.36% | 24.36 | 4.3 |
| 08/14 | 1,010 | 1,097 | 995 | 1,065 | +6.61% | 166,200 | 109億4820万 | -13.77% | 25.11 | 4.43 |
| 08/13 | 1,002 | 1,029 | 992 | 999 | -0.3% | 85,000 | 102億6972万 | -19.24% | 23.56 | 4.16 |
| 08/12 | 1,059 | 1,059 | 990 | 1,002 | -7.73% | 144,700 | 103億56万 | -18.93% | 23.63 | 4.17 |
| 08/09 | 1,107 | 1,116 | 1,051 | 1,086 | -0.55% | 98,400 | 111億6408万 | -11.71% | 25.61 | 4.52 |
| 08/08 | 1,110 | 1,173 | 1,080 | 1,092 | -6.19% | 217,900 | 112億2576万 | -10.49% | 25.75 | 4.54 |
| 08/07 | 1,192 | 1,370 | 1,132 | 1,164 | -9.2% | 603,800 | 119億6592万 | -3.64% | 27.45 | 4.84 |
| 08/06 | 1,120 | 1,397 | 1,112 | 1,282 | +13.05% | 649,100 | 131億7896万 | +7.28% | 30.23 | 5.34 |
| 08/05 | 1,080 | 1,158 | 1,080 | 1,134 | -2.41% | 150,400 | 116億5752万 | -3.57% | 26.74 | 4.72 |
| 08/02 | 1,150 | 1,209 | 1,070 | 1,162 | +5.73% | 321,900 | 119億4536万 | +0.35% | 27.4 | 4.84 |
| 08/01 | 1,100 | 1,190 | 1,035 | 1,099 | -4.35% | 218,500 | 112億9772万 | -3.51% | 25.92 | 4.57 |
| 07/31 | 1,180 | 1,222 | 1,130 | 1,149 | -6.96% | 244,900 | 118億1172万 | +2.59% | 27.1 | 4.78 |
| 07/30 | 1,197 | 1,355 | 1,142 | 1,235 | +8.62% | 421,900 | 126億9580万 | +11.87% | 29.12 | 5.14 |
| 07/29 | 1,265 | 1,290 | 1,102 | 1,137 | -8.31% | 266,400 | 116億8836万 | +4.7% | 26.81 | 4.73 |
| 07/26 | 1,282 | 1,295 | 1,240 | 1,240 | -4.25% | 231,200 | 127億4720万 | +15.78% | 29.24 | 5.16 |
| 07/25 | 1,386 | 1,394 | 1,262 | 1,295 | -7.17% | 440,700 | 133億1260万 | +22.98% | 30.54 | 5.39 |
| 07/24 | 1,500 | 1,510 | 1,380 | 1,395 | -8.76% | 502,800 | 143億4060万 | +35.31% | 32.9 | 5.81 |
| 07/23 | 1,577 | 1,632 | 1,470 | 1,529 | -3.23% | 571,600 | 157億1812万 | +51.99% | 36.06 | 6.36 |
| 07/22 | 1,575 | 1,645 | 1,495 | 1,580 | +7.48% | 1,217,800 | 162億4240万 | +61.89% | 37.26 | 6.58 |
| 07/19 | 1,604 | 1,666 | 1,420 | 1,470 | -14.73% | 1,022,200 | 151億1160万 | +55.89% | 34.67 | 6.12 |
| 07/18 | 1,585 | 1,724 | 1,514 | 1,724 | +21.07% | 1,310,300 | 177億2272万 | +88.62% | 40.66 | 7.17 |
| 07/17 | 1,706 | 1,739 | 1,424 | 1,424 | -1.52% | 2,177,700 | 146億3872万 | +62.37% | 33.58 | 5.93 |
| 07/16 | 1,300 | 1,446 | 1,204 | 1,446 | +26.18% | 1,428,600 | 148億6488万 | +69.32% | 34.1 | 6.02 |
| 07/12 | 1,010 | 1,146 | 1,000 | 1,146 | +15.06% | 311,400 | 117億8088万 | +39.08% | 27.02 | 4.77 |
| 07/11 | 1,084 | 1,145 | 950 | 996 | -2.35% | 312,500 | 102億3888万 | +24.19% | 23.49 | 4.15 |
| 07/10 | 1,245 | 1,325 | 1,020 | 1,020 | -9.33% | 1,140,200 | 104億8560万 | +28.95% | 24.05 | 4.24 |
| 07/09 | 1,065 | 1,125 | 1,014 | 1,125 | +15.38% | 170,400 | 115億6500万 | +43.68% | 26.53 | 4.68 |
| 07/08 | 870 | 977 | 861 | 975 | +15.66% | 265,900 | 100億2300万 | +26.46% | 22.99 | 4.06 |
| 07/05 | 815 | 845 | 810 | 843 | +1.57% | 41,500 | 86億6604万 | +10.2% | 19.88 | 3.51 |
| 07/04 | 802 | 849 | 796 | 830 | +3.49% | 70,600 | 85億3240万 | +8.21% | 19.57 | 3.45 |
| 07/03 | 820 | 820 | 788 | 802 | -2.79% | 56,400 | 82億4456万 | +4.43% | 18.91 | 3.34 |
| 07/02 | 849 | 888 | 800 | 825 | +2.1% | 116,100 | 84億8100万 | +6.73% | 19.46 | 3.43 |
| 07/01 | 714 | 808 | 714 | 808 | +14.94% | 87,500 | 83億624万 | +4.12% | 19.05 | 3.36 |
| 06/28 | 700 | 739 | 689 | 703 | +3.84% | 40,700 | 72億2684万 | -9.64% | 16.58 | 2.93 |
| 06/27 | 645 | 699 | 634 | 677 | +7.29% | 81,100 | 69億5956万 | -13.87% | 15.97 | 2.82 |
| 06/26 | 750 | 754 | 631 | 631 | -14.73% | 76,700 | 64億8668万 | -20.63% | 14.88 | 2.63 |
| 06/25 | 765 | 768 | 717 | 740 | -5.13% | 61,600 | 76億720万 | -8.53% | 17.45 | 3.08 |
| 06/24 | 780 | 790 | 766 | 780 | +1.96% | 35,300 | 80億1840万 | -4.99% | 18.39 | 3.25 |
| 06/21 | 753 | 793 | 753 | 765 | -3.65% | 28,400 | 78億6420万 | -8.16% | 18.04 | 3.18 |
| 06/20 | 767 | 812 | 761 | 794 | +5.59% | 80,200 | 81億6232万 | -6.04% | 18.72 | 3.3 |
| 06/19 | 776 | 784 | 751 | 752 | -2.21% | 50,400 | 77億3056万 | -11.94% | 17.73 | 3.13 |
| 06/18 | 770 | 784 | 761 | 769 | -1.03% | 30,500 | 79億532万 | -11.41% | 18.13 | 3.2 |
| 06/17 | 745 | 789 | 720 | 777 | +4.86% | 48,500 | 79億8756万 | -12.5% | 18.32 | 3.23 |
| 06/14 | 807 | 808 | 740 | 741 | -1.2% | 54,900 | 76億1748万 | -18.03% | 17.47 | 3.08 |
| 06/13 | 772 | 789 | 742 | 750 | -6.25% | 77,100 | 77億1000万 | -18.74% | 17.69 | 3.12 |
| 06/12 | 780 | 818 | 736 | 800 | -6.1% | 201,800 | 82億2400万 | -14.98% | 18.87 | 3.33 |
| 06/11 | 777 | 852 | 772 | 852 | +21.37% | 276,100 | 87億5856万 | -11.34% | 20.09 | 3.55 |
| 06/10 | 680 | 702 | 650 | 702 | +16.61% | 73,100 | 72億1656万 | -28.51% | 16.55 | 2.92 |
| 06/07 | 680 | 680 | 574 | 602 | -16.74% | 160,200 | 61億8856万 | -39.98% | 14.2 | 2.51 |
| 06/06 | 771 | 799 | 709 | 723 | -11.94% | 80,200 | 74億3244万 | -29.67% | 17.05 | 3.01 |
| 06/05 | 815 | 870 | 794 | 821 | +0.98% | 61,600 | 84億3988万 | -21.66% | 19.36 | 3.42 |
| 06/04 | 800 | 830 | 756 | 813 | -2.05% | 79,600 | 83億5764万 | -23.52% | 19.17 | 3.38 |
| 06/03 | 867 | 870 | 830 | 830 | -5.25% | 48,900 | 85億3240万 | -23.15% | 19.57 | 3.45 |
| 05/31 | 890 | 892 | 860 | 876 | +2.46% | 33,100 | 90億528万 | -20.29% | 20.66 | 3.65 |
| 05/30 | 854 | 903 | 840 | 855 | -7.97% | 96,000 | 87億8940万 | -23.39% | 20.16 | 3.56 |
| 05/29 | 910 | 980 | 899 | 929 | +2.65% | 62,600 | 95億5012万 | -17.71% | 21.91 | 3.87 |
| 05/28 | 849 | 940 | 830 | 905 | +6.35% | 106,000 | 93億340万 | -20.61% | 21.34 | 3.77 |
| 05/27 | 891 | 893 | 785 | 851 | -6.38% | 149,900 | 87億4828万 | -26.13% | 20.07 | 3.54 |
| 05/24 | 890 | 970 | 879 | 909 | +0.78% | 127,200 | 93億4452万 | -22.44% | 21.44 | 3.78 |
| 05/23 | 1,000 | 1,017 | 897 | 902 | -9.16% | 141,000 | 92億7256万 | -23.43% | 21.27 | 3.75 |
| 05/22 | 1,010 | 1,020 | 965 | 993 | -3.87% | 109,800 | 102億804万 | -15.99% | 23.42 | 4.13 |
| 05/21 | 1,074 | 1,085 | 1,021 | 1,033 | -4% | 76,500 | 106億1924万 | -12.68% | 24.36 | 4.3 |
| 05/20 | 1,091 | 1,115 | 1,061 | 1,076 | +0.94% | 81,300 | 110億6128万 | -9.2% | 25.37 | 4.48 |
| 05/17 | 1,000 | 1,100 | 991 | 1,066 | +4.31% | 104,100 | 109億5848万 | -9.81% | 25.14 | 4.44 |
| 05/16 | 1,050 | 1,096 | 888 | 1,022 | -7.51% | 228,400 | 105億616万 | -13.46% | 24.1 | 4.25 |
| 05/15 | 1,211 | 1,234 | 1,054 | 1,105 | -12.23% | 251,600 | 113億5940万 | -6.75% | 26.06 | 4.6 |
| 05/14 | 1,193 | 1,290 | 1,193 | 1,259 | +5.62% | 222,200 | 129億4252万 | +6.16% | 29.69 | 5.24 |
| 05/13 | 1,225 | 1,250 | 1,190 | 1,192 | -1.49% | 168,300 | 122億5376万 | +0.76% | 28.11 | 4.96 |
| 05/10 | 1,230 | 1,245 | 1,194 | 1,210 | +0.83% | 142,600 | 124億3880万 | +2.37% | 28.53 | 5.04 |
| 05/09 | 1,315 | 1,318 | 1,200 | 1,200 | -7.69% | 272,200 | 123億3600万 | +1.52% | 28.3 | 4.99 |
