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 | 382 | 390 | 365 | 377 | -2.84% | 38,700 | 32億4521万 | -33.39% | - | 1.97 |
06/27 | 380 | 388 | 355 | 388 | +1.84% | 16,000 | 33億3990万 | -32.87% | - | 2.03 |
06/26 | 399 | 405 | 360 | 381 | -4.27% | 34,500 | 32億7964万 | -35.31% | - | 1.99 |
06/25 | 410 | 410 | 398 | 398 | -2.93% | 19,500 | 34億2598万 | -34% | - | 2.08 |
06/24 | 425 | 425 | 398 | 410 | -3.76% | 39,000 | 35億2928万 | -33.44% | - | 2.14 |
06/21 | 403 | 430 | 403 | 426 | +2.16% | 43,300 | 36億6700万 | -32.17% | - | 2.23 |
06/20 | 421 | 425 | 410 | 417 | -4.14% | 52,200 | 35億8953万 | -34.84% | - | 2.18 |
06/19 | 487 | 489 | 421 | 435 | +2.84% | 130,500 | 37億4448万 | -33.28% | - | 2.28 |
06/18 | 432 | 435 | 415 | 423 | -17.86% | 201,200 | 36億4118万 | -36.3% | - | 2.21 |
06/17 | 555 | 566 | 515 | 515 | -16.4% | 66,800 | 44億3312万 | -24.6% | - | 2.69 |
06/14 | 582 | 627 | 562 | 616 | +2.33% | 60,300 | 53億252万 | -11.37% | - | 3.22 |
06/13 | 588 | 605 | 577 | 602 | -2.59% | 15,600 | 51億8201万 | -14.37% | - | 3.15 |
06/12 | 589 | 618 | 589 | 618 | +0.16% | 21,700 | 53億1974万 | -12.83% | - | 3.23 |
06/11 | 617 | 617 | 602 | 617 | 0% | 21,100 | 53億1113万 | -13.59% | - | 3.23 |
06/10 | 598 | 617 | 560 | 617 | +6.75% | 33,000 | 53億1113万 | -14.19% | - | 3.23 |
06/07 | 700 | 700 | 550 | 578 | -17.43% | 83,700 | 49億7542万 | -20.17% | - | 3.02 |
06/06 | 696 | 700 | 656 | 700 | -3.58% | 17,800 | 60億2560万 | -4.11% | - | 3.66 |
06/05 | 722 | 726 | 701 | 726 | +1.54% | 9,300 | 62億4940万 | -0.68% | - | 3.8 |
06/04 | 718 | 724 | 692 | 715 | -0.69% | 18,200 | 61億5472万 | -2.32% | - | 3.74 |
06/03 | 700 | 720 | 700 | 720 | +0.7% | 10,300 | 61億9776万 | -1.91% | - | 3.77 |
05/31 | 700 | 715 | 685 | 715 | +2.14% | 16,100 | 61億5472万 | -2.72% | - | 3.74 |
05/30 | 681 | 704 | 674 | 700 | 0% | 8,800 | 60億2560万 | -4.89% | - | 3.66 |
05/29 | 679 | 700 | 679 | 700 | +3.24% | 9,200 | 60億2560万 | -5.02% | - | 3.66 |
05/28 | 658 | 678 | 658 | 678 | +1.5% | 5,400 | 58億3622万 | -8.13% | - | 3.55 |
05/27 | 680 | 680 | 656 | 668 | -2.91% | 24,100 | 57億5014万 | -9.61% | - | 3.49 |
05/24 | 668 | 702 | 664 | 688 | +3.15% | 32,700 | 59億2230万 | -7.15% | - | 3.6 |
05/23 | 712 | 719 | 665 | 667 | -6.97% | 56,600 | 57億4153万 | -10.11% | - | 3.49 |
05/22 | 718 | 723 | 710 | 717 | -0.83% | 22,200 | 61億7193万 | -3.63% | - | 3.75 |
05/21 | 713 | 729 | 710 | 723 | +0.14% | 24,200 | 62億2358万 | -2.69% | - | 3.78 |
05/20 | 735 | 745 | 712 | 722 | -1.63% | 35,400 | 62億1497万 | -2.83% | - | 3.78 |
05/17 | 708 | 744 | 690 | 734 | +3.38% | 24,400 | 63億1827万 | -1.08% | - | 3.84 |
05/16 | 734 | 755 | 650 | 710 | -3.27% | 218,200 | 61億1168万 | -4.18% | - | 3.71 |
05/15 | 734 | 734 | 734 | 734 | -16.97% | 6,400 | 63億1827万 | -0.81% | - | 3.84 |
05/14 | 811 | 884 | 802 | 884 | +8.33% | 69,700 | 76億947万 | +19.62% | - | 4.62 |
05/13 | 819 | 820 | 780 | 816 | -0.37% | 41,400 | 70億2412万 | +11.32% | - | 4.27 |
05/10 | 849 | 850 | 771 | 819 | +7.91% | 106,500 | 70億4995万 | +12.35% | - | 4.28 |
05/09 | 750 | 760 | 740 | 759 | +2.02% | 25,300 | 65億3347万 | +4.69% | - | 3.97 |
05/08 | 743 | 754 | 732 | 744 | +0.13% | 29,900 | 64億435万 | +2.62% | - | 3.89 |
05/07 | 738 | 745 | 735 | 743 | +0.13% | 32,700 | 63億9574万 | +2.34% | - | 3.89 |
05/02 | 723 | 742 | 721 | 742 | +0.68% | 13,300 | 63億8713万 | +2.2% | - | 3.88 |
05/01 | 720 | 740 | 718 | 737 | +1.66% | 25,100 | 63億4409万 | +1.24% | - | 3.85 |
04/30 | 727 | 729 | 719 | 725 | -1.76% | 31,300 | 62億4080万 | -0.55% | - | 3.79 |
04/26 | 780 | 780 | 738 | 738 | -3.53% | 30,200 | 63億5270万 | +1.1% | - | 3.86 |
04/25 | 759 | 780 | 759 | 765 | +0.92% | 39,600 | 65億8512万 | +4.65% | - | 4 |
04/24 | 733 | 770 | 731 | 758 | +2.99% | 60,900 | 65億2486万 | +3.98% | - | 3.96 |
04/23 | 733 | 742 | 721 | 736 | +2.51% | 25,100 | 63億3548万 | +1.1% | - | 3.85 |
04/22 | 720 | 727 | 713 | 718 | +0.7% | 19,600 | 61億8054万 | -1.51% | - | 3.76 |
04/19 | 713 | 717 | 708 | 713 | +0.56% | 12,000 | 61億3750万 | -2.19% | - | 3.73 |
04/18 | 713 | 713 | 708 | 709 | -0.56% | 33,300 | 61億307万 | -2.88% | - | 3.71 |
04/17 | 718 | 719 | 709 | 713 | 0% | 19,400 | 61億3750万 | -2.33% | - | 3.73 |
04/16 | 715 | 721 | 706 | 713 | -1.11% | 23,300 | 61億3750万 | -2.33% | - | 3.73 |
04/15 | 711 | 721 | 706 | 721 | +1.98% | 30,800 | 62億636万 | -1.37% | - | 3.77 |
04/12 | 703 | 708 | 697 | 707 | +0.57% | 36,400 | 60億8585万 | -3.28% | - | 3.7 |
04/11 | 706 | 710 | 702 | 703 | -0.14% | 31,200 | 60億5142万 | -3.83% | - | 3.68 |
04/10 | 702 | 706 | 699 | 704 | +0.28% | 29,400 | 60億6003万 | -3.83% | - | 3.68 |
04/09 | 705 | 710 | 700 | 702 | -0.28% | 55,100 | 60億4281万 | -4.23% | - | 3.67 |
04/08 | 713 | 716 | 704 | 704 | -1.4% | 40,600 | 60億6003万 | -4.09% | - | 3.68 |
04/05 | 720 | 723 | 708 | 714 | -2.33% | 34,800 | 61億4611万 | -2.99% | - | 3.73 |
04/04 | 712 | 736 | 706 | 731 | +2.09% | 36,400 | 62億9244万 | -1.08% | - | 3.82 |
04/03 | 710 | 724 | 710 | 716 | -0.28% | 34,100 | 61億6332万 | -3.63% | - | 3.74 |
04/02 | 703 | 725 | 700 | 718 | -4.01% | 46,800 | 61億8054万 | -3.62% | - | 3.76 |
04/01 | 762 | 762 | 719 | 748 | -1.97% | 42,200 | 64億3878万 | +0.4% | - | 3.91 |
03/29 | 761 | 771 | 738 | 763 | 0% | 30,000 | 65億6714万 | +2.42% | - | 3.99 |
03/28 | 775 | 775 | 755 | 763 | -1.55% | 27,600 | 65億6714万 | +2.69% | - | 3.99 |
03/27 | 783 | 783 | 760 | 775 | +0.91% | 46,400 | 66億7042万 | +4.31% | - | 4.05 |
03/26 | 771 | 794 | 760 | 768 | +1.05% | 64,100 | 66億1017万 | +3.5% | - | 4.02 |
03/25 | 756 | 771 | 742 | 760 | +2.56% | 56,200 | 65億4132万 | +2.56% | - | 3.97 |
03/22 | 741 | 745 | 736 | 741 | +0.68% | 27,300 | 63億7778万 | 0% | - | 3.87 |
03/21 | 739 | 740 | 728 | 736 | +0.41% | 18,400 | 63億3475万 | -1.08% | - | 3.85 |
03/19 | 747 | 747 | 725 | 733 | -0.95% | 14,100 | 63億893万 | -1.74% | - | 3.83 |
03/18 | 737 | 750 | 736 | 740 | +0.68% | 19,300 | 63億6918万 | -1.2% | - | 3.87 |
03/15 | 734 | 736 | 723 | 735 | +1.1% | 15,200 | 63億2614万 | -2.26% | - | 3.84 |
03/14 | 722 | 730 | 718 | 727 | +0.83% | 12,800 | 62億5728万 | -3.71% | - | 3.8 |
03/13 | 719 | 725 | 712 | 721 | +0.28% | 12,400 | 62億564万 | -4.88% | - | 3.77 |
03/12 | 719 | 732 | 717 | 719 | -0.42% | 13,000 | 61億8843万 | -5.64% | - | 3.76 |
03/11 | 722 | 750 | 718 | 722 | +1.12% | 33,800 | 62億1425万 | -5.74% | - | 3.78 |
03/08 | 713 | 726 | 702 | 714 | -0.56% | 34,400 | 61億4539万 | -7.39% | - | 3.73 |
03/07 | 715 | 724 | 711 | 718 | -0.69% | 25,000 | 61億7982万 | -7.35% | - | 3.75 |
03/06 | 720 | 727 | 711 | 723 | +0.14% | 47,000 | 62億2286万 | -7.19% | - | 3.78 |
03/05 | 729 | 740 | 721 | 722 | -2.96% | 38,300 | 62億1425万 | -7.91% | - | 3.78 |
03/04 | 747 | 749 | 730 | 744 | -2.11% | 32,500 | 64億360万 | -5.7% | - | 3.89 |
03/01 | 759 | 773 | 745 | 760 | -1.81% | 19,800 | 65億4132万 | -4.04% | - | 3.97 |
02/28 | 880 | 880 | 764 | 774 | -6.97% | 76,700 | 66億6181万 | -2.64% | - | 4.05 |
02/27 | 775 | 832 | 774 | 832 | +8.62% | 50,300 | 71億6102万 | +4.39% | - | 4.35 |
02/26 | 724 | 768 | 722 | 766 | +4.64% | 31,500 | 65億9296万 | -4.01% | - | 4.01 |
02/25 | 740 | 740 | 715 | 732 | +0.97% | 16,800 | 63億32万 | -8.73% | - | 3.83 |
02/22 | 721 | 736 | 715 | 725 | -1.49% | 21,900 | 62億4007万 | -10.27% | - | 3.79 |
02/21 | 735 | 739 | 712 | 736 | -1.6% | 35,100 | 63億3475万 | -9.58% | - | 3.85 |
02/20 | 741 | 749 | 736 | 748 | +0.54% | 27,800 | 64億3803万 | -8.78% | - | 3.91 |
02/19 | 745 | 754 | 740 | 744 | -0.8% | 32,600 | 64億360万 | -9.71% | - | 3.89 |
02/18 | 763 | 780 | 745 | 750 | -1.7% | 21,900 | 64億5525万 | -9.53% | - | 3.92 |
02/15 | 775 | 797 | 740 | 763 | -6.61% | 63,400 | 65億6714万 | -8.62% | - | 3.99 |
02/14 | 785 | 817 | 777 | 817 | +4.48% | 23,900 | 70億3191万 | -2.39% | - | 4.27 |
02/13 | 787 | 787 | 750 | 782 | -2.49% | 29,500 | 67億3067万 | -6.46% | - | 4.09 |
02/12 | 827 | 827 | 793 | 802 | -2.55% | 20,700 | 69億281万 | -4.18% | - | 4.19 |
02/08 | 822 | 824 | 809 | 823 | +1.6% | 15,500 | 70億8356万 | -1.67% | - | 4.3 |
02/07 | 809 | 817 | 800 | 810 | 0% | 15,900 | 69億7167万 | -3.23% | - | 4.24 |
02/06 | 806 | 813 | 789 | 810 | -0.37% | 27,700 | 69億7167万 | -3.23% | - | 4.24 |
02/05 | 818 | 824 | 812 | 813 | -1.93% | 20,200 | 69億9749万 | -2.87% | - | 4.25 |
02/04 | 817 | 830 | 815 | 829 | -0.24% | 21,400 | 71億3520万 | -0.6% | - | 4.34 |