株価チャート
2013/02/05～2013/09/06
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 |
| 09/06 | 319 | 328 | 319 | 328 | +0.92% | 7,000 | 13億2249万 | +0.31% | 12.88 | 0.7 |
| 09/05 | 331 | 331 | 315 | 325 | -1.81% | 7,000 | 13億1040万 | -0.91% | 12.77 | 0.69 |
| 09/04 | 329 | 339 | 329 | 331 | +2.16% | 5,000 | 13億3459万 | +0.61% | 13 | 0.7 |
| 09/02 | 321 | 329 | 315 | 324 | -6.09% | 6,000 | 13億636万 | -1.22% | 12.73 | 0.69 |
| 08/30 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | 13億9104万 | +5.18% | 13.55 | 0.73 |
| 08/29 | 357 | 357 | 350 | 350 | +2.34% | 5,000 | 14億1120万 | +7.03% | 13.75 | 0.74 |
| 08/28 | 333 | 362 | 332 | 342 | +6.88% | 21,000 | 13億7894万 | +5.56% | 13.43 | 0.73 |
| 08/27 | 302 | 320 | 302 | 320 | +3.23% | 4,000 | 12億9024万 | -0.62% | 12.57 | 0.68 |
| 08/26 | 310 | 310 | 310 | 310 | +0.32% | 30,000 | 12億4992万 | -3.43% | 12.18 | 0.66 |
| 08/23 | 308 | 309 | 308 | 309 | 0% | 2,000 | 12億4588万 | -3.44% | 12.14 | 0.66 |
| 08/22 | 309 | 309 | 309 | 309 | 0% | 1,000 | 12億4588万 | -3.74% | 12.14 | 0.66 |
| 08/21 | 312 | 312 | 309 | 309 | -7.21% | 2,000 | 12億4588万 | -3.74% | 12.14 | 0.66 |
| 08/13 | 333 | 333 | 333 | 333 | 0% | 12,000 | 13億4265万 | +3.74% | 13.08 | 0.71 |
| 08/07 | 333 | 333 | 333 | 333 | -2.06% | 1,000 | 13億4265万 | +3.74% | 13.08 | 0.71 |
| 08/06 | 343 | 343 | 340 | 340 | 0% | 6,000 | 13億7088万 | +5.92% | 13.36 | 0.72 |
| 08/05 | 340 | 340 | 340 | 340 | +3.34% | 1,000 | 13億7088万 | +6.25% | 13.36 | 0.72 |
| 07/31 | 318 | 329 | 311 | 329 | +6.13% | 3,000 | 13億2652万 | +2.81% | 12.92 | 0.7 |
| 07/29 | 311 | 311 | 310 | 310 | -4.91% | 2,000 | 12億4992万 | -3.43% | 12.18 | 0.66 |
| 07/25 | 326 | 326 | 326 | 326 | +5.16% | 1,000 | 13億1443万 | +0.93% | 12.81 | 0.69 |
| 07/24 | 330 | 330 | 310 | 310 | -3.13% | 4,000 | 12億4992万 | -4.32% | 12.18 | 0.66 |
| 07/23 | 321 | 321 | 320 | 320 | 0% | 2,000 | 12億9024万 | -1.84% | 12.57 | 0.68 |
| 07/22 | 340 | 340 | 320 | 320 | -5.88% | 5,000 | 12億9024万 | -2.44% | 12.57 | 0.68 |
| 07/19 | 340 | 340 | 340 | 340 | 0% | 7,000 | 13億7088万 | +3.03% | 13.36 | 0.72 |
| 07/08 | 346 | 353 | 340 | 340 | +0.29% | 6,000 | 13億7088万 | +2.41% | 13.36 | 0.72 |
| 07/05 | 339 | 339 | 339 | 339 | 0% | 2,000 | 13億6684万 | +1.8% | 13.32 | 0.72 |
| 06/27 | 335 | 339 | 335 | 339 | -2.02% | 2,000 | 13億6684万 | +1.19% | 13.4 | 0.73 |
| 06/25 | 346 | 346 | 346 | 346 | +10.19% | 1,000 | 13億9507万 | +2.98% | 13.67 | 0.74 |
| 06/21 | 320 | 320 | 310 | 314 | -4.27% | 10,000 | 12億6604万 | -6.82% | 12.41 | 0.67 |
| 06/20 | 322 | 328 | 322 | 328 | +5.81% | 2,000 | 13億2249万 | -3.53% | 12.96 | 0.7 |
| 06/19 | 310 | 310 | 310 | 310 | +4.73% | 1,000 | 12億4992万 | -9.36% | 12.25 | 0.66 |
| 06/14 | 296 | 296 | 296 | 296 | +5.34% | 1,000 | 11億9347万 | -13.95% | 11.7 | 0.63 |
| 06/12 | 281 | 281 | 281 | 281 | -3.1% | 2,000 | 11億3299万 | -19.25% | 11.1 | 0.6 |
| 06/07 | 290 | 290 | 271 | 290 | -1.69% | 10,000 | 11億6928万 | -17.61% | 11.46 | 0.62 |
| 06/06 | 295 | 295 | 295 | 295 | -7.23% | 6,000 | 11億8944万 | -16.9% | 11.66 | 0.63 |
| 06/05 | 318 | 318 | 318 | 318 | 0% | 2,000 | 12億8217万 | -10.92% | 12.57 | 0.68 |
| 06/04 | 318 | 318 | 318 | 318 | -1.24% | 3,000 | 12億8217万 | -11.42% | 12.57 | 0.68 |
| 05/30 | 322 | 322 | 322 | 322 | -1.83% | 1,000 | 12億9830万 | -10.8% | 12.73 | 0.69 |
| 05/28 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 13億2249万 | -9.39% | 12.96 | 0.7 |
| 05/27 | 312 | 320 | 312 | 320 | -2.44% | 4,000 | 12億9024万 | -11.85% | 12.65 | 0.68 |
| 05/24 | 328 | 328 | 328 | 328 | -3.53% | 4,000 | 13億2249万 | -10.14% | 12.96 | 0.7 |
| 05/23 | 348 | 348 | 340 | 340 | -4.23% | 5,000 | 13億7088万 | -7.36% | 13.44 | 0.73 |
| 05/22 | 357 | 357 | 355 | 355 | -0.56% | 5,000 | 14億3136万 | -3.53% | 14.03 | 0.76 |
| 05/21 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | 14億3942万 | -3.51% | 14.11 | 0.76 |
| 05/20 | 355 | 358 | 355 | 358 | -0.56% | 10,000 | 14億4345万 | -3.76% | 14.15 | 0.77 |
| 05/17 | 358 | 360 | 358 | 360 | +0.56% | 2,000 | 14億5152万 | -4.26% | 14.23 | 0.77 |
| 05/16 | 357 | 360 | 350 | 358 | -3.24% | 8,000 | 14億4345万 | -4.79% | 14.15 | 0.77 |
| 05/15 | 376 | 376 | 370 | 370 | -2.63% | 7,000 | 14億9184万 | -1.33% | 14.62 | 0.79 |
| 05/14 | 378 | 401 | 378 | 380 | +1.06% | 28,000 | 15億3216万 | +1.6% | 15.02 | 0.81 |
| 05/13 | 384 | 385 | 376 | 376 | -0.27% | 14,000 | 15億1603万 | +1.35% | 14.86 | 0.8 |
| 05/10 | 377 | 383 | 375 | 377 | 0% | 9,000 | 15億2006万 | +2.45% | 14.9 | 0.81 |
| 05/09 | 378 | 378 | 372 | 377 | -0.26% | 8,000 | 15億2006万 | +3.01% | 14.9 | 0.81 |
| 05/08 | 378 | 378 | 378 | 378 | +0.8% | 1,000 | 15億2409万 | +4.13% | 14.94 | 0.81 |
| 05/07 | 375 | 375 | 375 | 375 | +0.54% | 1,000 | 15億1200万 | +4.17% | 14.82 | 0.8 |
| 05/02 | 373 | 373 | 373 | 373 | -1.84% | 6,000 | 15億393万 | +4.48% | 14.74 | 0.8 |
| 05/01 | 380 | 380 | 378 | 380 | +0.26% | 10,000 | 15億3216万 | +6.74% | 15.02 | 0.81 |
| 04/30 | 379 | 380 | 379 | 379 | +0.53% | 7,000 | 15億2812万 | +7.06% | 14.98 | 0.81 |
| 04/26 | 399 | 399 | 368 | 377 | +0.27% | 19,000 | 15億2006万 | +6.8% | 14.9 | 0.81 |
| 04/25 | 400 | 418 | 376 | 376 | +6.52% | 73,000 | 15億1603万 | +7.12% | 14.86 | 0.8 |
| 04/24 | 357 | 357 | 353 | 353 | +0.86% | 9,000 | 14億2329万 | +0.57% | 13.95 | 0.76 |
| 04/23 | 362 | 362 | 350 | 350 | -5.91% | 4,000 | 14億1120万 | -0.28% | 13.83 | 0.75 |
| 04/22 | 347 | 377 | 345 | 372 | +8.77% | 9,000 | 14億9990万 | +6.59% | 14.7 | 0.8 |
| 04/19 | 366 | 380 | 342 | 342 | -6.81% | 8,000 | 13億7894万 | -1.44% | 13.52 | 0.73 |
| 04/18 | 366 | 367 | 366 | 367 | +0.27% | 2,000 | 14億7974万 | +6.38% | 14.5 | 0.79 |
| 04/16 | 373 | 373 | 366 | 366 | -1.88% | 56,000 | 14億7571万 | +7.33% | 14.46 | 0.78 |
| 04/15 | 375 | 375 | 373 | 373 | -1.32% | 5,000 | 15億393万 | +10.36% | 14.74 | 0.8 |
| 04/12 | 373 | 378 | 365 | 378 | -6.2% | 14,000 | 15億2409万 | +12.84% | 14.94 | 0.81 |
| 04/11 | 408 | 430 | 400 | 403 | +0.75% | 22,000 | 16億2489万 | +21.75% | 15.93 | 0.86 |
| 04/10 | 455 | 455 | 387 | 400 | -10.91% | 55,000 | 16億1280万 | +22.7% | 15.81 | 0.86 |
| 04/09 | 386 | 449 | 341 | 449 | +21.35% | 69,000 | 18億1036万 | +40.31% | 17.74 | 0.96 |
| 04/08 | 371 | 415 | 370 | 370 | +8.82% | 33,000 | 14億9184万 | +18.21% | 14.62 | 0.79 |
| 04/05 | 348 | 350 | 330 | 340 | -2.3% | 35,000 | 13億7088万 | +9.68% | 13.44 | 0.73 |
| 04/04 | 300 | 378 | 300 | 348 | +16.78% | 52,000 | 14億313万 | +12.99% | 13.75 | 0.74 |
| 04/03 | 298 | 298 | 298 | 298 | -0.67% | 1,000 | 12億153万 | -2.3% | 11.78 | 0.64 |
| 04/02 | 316 | 316 | 300 | 300 | -4.76% | 5,000 | 12億960万 | -1.64% | 11.86 | 0.64 |
| 04/01 | 310 | 315 | 310 | 315 | +4.3% | 4,000 | 12億7008万 | +3.28% | 12.45 | 0.67 |
| 03/29 | 310 | 310 | 302 | 302 | -2.58% | 6,000 | 12億1766万 | -0.33% | 9.08 | 0.69 |
| 03/27 | 310 | 310 | 310 | 310 | -1.27% | 1,000 | 12億4992万 | +2.99% | 9.32 | 0.71 |
| 03/21 | 317 | 317 | 314 | 314 | -4.85% | 15,000 | 12億6604万 | +4.67% | 9.44 | 0.72 |
| 03/19 | 334 | 334 | 330 | 330 | -3.23% | 3,000 | 13億3056万 | +10.74% | 9.92 | 0.75 |
| 03/18 | 341 | 341 | 341 | 341 | 0% | 1,000 | 13億7491万 | +15.59% | 10.25 | 0.78 |
| 03/13 | 347 | 347 | 341 | 341 | -1.73% | 2,000 | 13億7491万 | +17.18% | 10.25 | 0.78 |
| 03/12 | 349 | 349 | 333 | 347 | -3.61% | 5,000 | 13億9910万 | +20.49% | 10.43 | 0.79 |
| 03/11 | 360 | 369 | 360 | 360 | 0% | 3,000 | 14億5152万 | +26.32% | 10.82 | 0.82 |
| 03/08 | 313 | 368 | 313 | 360 | +15.76% | 20,000 | 14億5152万 | +28.11% | 10.82 | 0.82 |
| 03/07 | 305 | 317 | 305 | 311 | +1.97% | 6,000 | 12億5395万 | +12.27% | 9.35 | 0.71 |
| 03/05 | 300 | 305 | 300 | 305 | +5.9% | 3,000 | 12億2976万 | +10.91% | 9.17 | 0.7 |
| 03/01 | 290 | 290 | 288 | 288 | 0% | 3,000 | 11億6121万 | +5.11% | 8.66 | 0.66 |
| 02/28 | 288 | 288 | 288 | 288 | +1.05% | 1,000 | 11億6121万 | +5.49% | 8.66 | 0.66 |
| 02/26 | 285 | 285 | 285 | 285 | 0% | 2,000 | 11億4912万 | +4.78% | 8.57 | 0.65 |
| 02/25 | 285 | 285 | 285 | 285 | +1.42% | 1,000 | 11億4912万 | +5.17% | 8.57 | 0.65 |
| 02/21 | 281 | 281 | 281 | 281 | +3.69% | 1,000 | 11億3299万 | +4.07% | 8.45 | 0.64 |
| 02/20 | 271 | 271 | 271 | 271 | 0% | 2,000 | 10億9267万 | +1.12% | 8.15 | 0.62 |
| 02/19 | 278 | 278 | 271 | 271 | -0.37% | 5,000 | 10億9267万 | +1.5% | 8.15 | 0.62 |
| 02/15 | 272 | 272 | 272 | 272 | -2.86% | 1,000 | 10億9670万 | +2.26% | 8.18 | 0.62 |
| 02/14 | 307 | 307 | 280 | 280 | -7.28% | 16,000 | 11億2896万 | +5.66% | 8.42 | 0.64 |
| 02/13 | 271 | 303 | 270 | 302 | +8.24% | 7,000 | 12億1766万 | +14.83% | 9.08 | 0.69 |
| 02/12 | 285 | 285 | 279 | 279 | -2.45% | 4,000 | 11億2492万 | +7.31% | 8.39 | 0.64 |
| 02/07 | 310 | 310 | 286 | 286 | -3.05% | 14,000 | 11億5315万 | +10.85% | 8.6 | 0.65 |
| 02/06 | 280 | 327 | 280 | 295 | +11.32% | 30,000 | 11億8944万 | +15.23% | 8.87 | 0.67 |
| 02/05 | 263 | 265 | 262 | 265 | -0.75% | 6,000 | 10億6848万 | +4.74% | 7.97 | 0.6 |
