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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2013 |
| 09/30 | 977 | 977 | 950 | 963 | -1.48% | 6,400 | 59億7096万 | +0.05% | 10.8 | 1.96 |
| 09/27 | 963 | 977 | 963 | 977 | +1.72% | 6,200 | 60億6091万 | +1.45% | 10.96 | 1.99 |
| 09/26 | 960 | 963 | 960 | 961 | -2.68% | 5,400 | 59億5855万 | -0.16% | 10.78 | 1.96 |
| 09/25 | 987 | 993 | 986 | 987 | 0% | 13,400 | 61億2295万 | +2.49% | 11.08 | 2.01 |
| 09/24 | 993 | 993 | 985 | 987 | -0.05% | 9,200 | 61億2295万 | +2.49% | 11.08 | 2.01 |
| 09/20 | 985 | 988 | 985 | 988 | +0.87% | 13,200 | 61億2605万 | +2.65% | 11.08 | 2.01 |
| 09/19 | 968 | 994 | 966 | 979 | +1.66% | 9,800 | 60億7332万 | +1.77% | 10.99 | 2 |
| 09/18 | 969 | 978 | 963 | 963 | -0.05% | 14,600 | 59億7406万 | +0.1% | 10.81 | 1.96 |
| 09/17 | 969 | 970 | 963 | 964 | +0.57% | 1,400 | 59億7716万 | +0.05% | 10.81 | 1.97 |
| 09/13 | 970 | 970 | 958 | 958 | -0.26% | 2,600 | 59億4304万 | -0.62% | 10.75 | 1.95 |
| 09/12 | 965 | 965 | 959 | 961 | -0.52% | 2,200 | 59億5855万 | -0.36% | 10.78 | 1.96 |
| 09/11 | 970 | 970 | 960 | 966 | +0.26% | 2,400 | 59億8957万 | +0.05% | 10.84 | 1.97 |
| 09/10 | 954 | 968 | 954 | 963 | +0.84% | 4,200 | 59億7406万 | -0.31% | 10.81 | 1.96 |
| 09/09 | 953 | 960 | 953 | 955 | +0.63% | 3,400 | 59億2443万 | -1.14% | 10.72 | 1.95 |
| 09/06 | 951 | 953 | 945 | 949 | -0.21% | 1,600 | 58億8721万 | -1.96% | 10.65 | 1.94 |
| 09/05 | 952 | 952 | 943 | 951 | +0.05% | 3,400 | 58億9962万 | -1.86% | 10.67 | 1.94 |
| 09/04 | 949 | 951 | 949 | 951 | +0.37% | 3,600 | 58億9652万 | -2.01% | 10.67 | 1.94 |
| 09/03 | 941 | 947 | 941 | 947 | +0.69% | 4,000 | 58億7480万 | -2.47% | 10.63 | 1.93 |
| 09/02 | 930 | 948 | 930 | 941 | -0.79% | 9,000 | 58億3448万 | -3.34% | 10.56 | 1.92 |
| 08/30 | 959 | 959 | 942 | 948 | -1.15% | 4,400 | 58億8101万 | -2.67% | 10.64 | 1.93 |
| 08/29 | 959 | 959 | 948 | 959 | +0.89% | 4,400 | 59億4925万 | -1.74% | 10.76 | 1.96 |
| 08/28 | 960 | 960 | 949 | 951 | -1.35% | 8,000 | 58億9652万 | -2.71% | 10.67 | 1.94 |
| 08/27 | 965 | 967 | 964 | 964 | -0.05% | 2,000 | 59億7716万 | -1.48% | 10.81 | 1.97 |
| 08/26 | 964 | 964 | 963 | 964 | +0.16% | 1,800 | 59億8027万 | -1.53% | 10.82 | 1.97 |
| 08/23 | 967 | 973 | 961 | 963 | -1.03% | 7,000 | 59億7096万 | -1.79% | 10.8 | 1.96 |
| 08/22 | 973 | 973 | 973 | 973 | 0% | 800 | 60億3300万 | -0.77% | 10.91 | 1.98 |
| 08/21 | 975 | 975 | 972 | 973 | -0.31% | 19,200 | 60億3300万 | -0.77% | 10.91 | 1.98 |
| 08/20 | 978 | 980 | 975 | 976 | -0.2% | 4,600 | 60億5161万 | -0.56% | 10.95 | 1.99 |
| 08/19 | 975 | 978 | 974 | 978 | +0.26% | 3,000 | 60億6401万 | -0.36% | 10.97 | 1.99 |
| 08/16 | 975 | 975 | 975 | 975 | -0.76% | 400 | 60億4851万 | -0.61% | 10.94 | 1.99 |
| 08/15 | 978 | 983 | 978 | 983 | +0.26% | 2,200 | 60億9503万 | +0.15% | 11.03 | 2 |
| 08/14 | 983 | 984 | 980 | 980 | -0.25% | 3,000 | 60億7952万 | 0% | 11 | 2 |
| 08/13 | 982 | 983 | 982 | 983 | 0% | 1,200 | 60億9503万 | +0.36% | 11.03 | 2 |
| 08/12 | 976 | 984 | 975 | 983 | +0.51% | 13,400 | 60億9503万 | +0.36% | 11.03 | 2 |
| 08/09 | 983 | 983 | 976 | 978 | -0.56% | 6,600 | 60億6401万 | -0.05% | 10.97 | 1.99 |
| 08/08 | 990 | 990 | 976 | 983 | +0.51% | 8,800 | 60億9813万 | +0.61% | 11.03 | 2.01 |
| 08/07 | 980 | 980 | 978 | 978 | -0.46% | 2,200 | 60億6712万 | +0.2% | 10.98 | 2 |
| 08/06 | 985 | 985 | 983 | 983 | -0.15% | 7,400 | 60億9503万 | +0.67% | 11.03 | 2 |
| 08/05 | 981 | 985 | 981 | 984 | +0.31% | 5,400 | 61億434万 | +0.92% | 11.04 | 2.01 |
| 08/02 | 983 | 985 | 981 | 981 | +0.46% | 4,000 | 60億8573万 | +0.82% | 11.01 | 2 |
| 08/01 | 980 | 980 | 977 | 977 | -0.41% | 1,400 | 60億5781万 | +0.46% | 10.96 | 1.99 |
| 07/31 | 983 | 983 | 981 | 981 | -0.25% | 2,800 | 60億8262万 | +1.19% | 11 | 2 |
| 07/30 | 982 | 983 | 970 | 983 | +0.05% | 16,200 | 60億9813万 | +1.55% | 11.03 | 2.01 |
| 07/29 | 986 | 986 | 979 | 983 | -0.25% | 9,600 | 60億9503万 | +1.71% | 11.03 | 2 |
| 07/26 | 985 | 985 | 980 | 985 | 0% | 2,800 | 61億1054万 | +2.18% | 11.05 | 2.01 |
| 07/25 | 985 | 985 | 980 | 985 | +0.51% | 9,400 | 61億1054万 | +2.39% | 11.05 | 2.01 |
| 07/24 | 985 | 985 | 980 | 980 | -0.51% | 800 | 60億7952万 | +2.08% | 11 | 2 |
| 07/23 | 985 | 985 | 985 | 985 | +0.25% | 200 | 61億1054万 | +2.82% | 11.05 | 2.01 |
| 07/22 | 985 | 985 | 975 | 983 | +0.77% | 2,400 | 60億9503万 | +2.77% | 11.03 | 2 |
| 07/19 | 983 | 983 | 975 | 975 | -0.76% | 8,000 | 60億4851万 | +2.2% | 10.94 | 1.99 |
| 07/18 | 978 | 983 | 978 | 983 | -0.25% | 1,600 | 60億9503万 | +3.31% | 11.03 | 2 |
| 07/17 | 980 | 985 | 975 | 985 | +1.29% | 9,000 | 61億1054万 | +3.79% | 11.05 | 2.01 |
| 07/16 | 973 | 975 | 973 | 973 | -0.1% | 3,400 | 60億3300万 | +2.8% | 10.91 | 1.98 |
| 07/12 | 973 | 974 | 965 | 974 | +0.1% | 5,400 | 60億3920万 | +3.13% | 10.93 | 1.99 |
| 07/11 | 966 | 977 | 965 | 973 | +0.73% | 5,400 | 60億3300万 | +3.35% | 10.91 | 1.98 |
| 07/10 | 965 | 971 | 965 | 966 | +0.05% | 6,800 | 59億8957万 | +2.93% | 10.84 | 1.97 |
| 07/09 | 967 | 968 | 963 | 965 | 0% | 11,000 | 59億8647万 | +2.99% | 10.83 | 1.97 |
| 07/08 | 965 | 970 | 963 | 965 | 0% | 3,600 | 59億8647万 | +3.1% | 10.83 | 1.97 |
| 07/05 | 966 | 966 | 963 | 965 | +0.26% | 2,200 | 59億8647万 | +3.32% | 10.83 | 1.97 |
| 07/04 | 966 | 968 | 963 | 963 | 0% | 4,800 | 59億7096万 | +3.27% | 10.8 | 1.96 |
| 07/03 | 968 | 968 | 963 | 963 | +0.05% | 11,200 | 59億7096万 | +3.49% | 10.8 | 1.96 |
| 07/02 | 961 | 962 | 960 | 962 | +0.21% | 4,200 | 59億6786万 | +3.66% | 10.8 | 1.96 |
| 07/01 | 953 | 961 | 953 | 960 | +1.86% | 6,200 | 59億5545万 | +3.67% | 10.77 | 1.96 |
| 06/28 | 940 | 943 | 940 | 943 | +0.59% | 9,200 | 58億4689万 | +2% | 10.58 | 1.92 |
| 06/27 | 931 | 937 | 925 | 937 | +1.3% | 4,200 | 58億1277万 | +1.41% | 10.52 | 1.91 |
| 06/26 | 935 | 940 | 925 | 925 | -0.96% | 5,000 | 57億3833万 | +0.11% | 10.38 | 1.89 |
| 06/25 | 937 | 937 | 934 | 934 | -0.9% | 2,800 | 57億9416万 | +0.76% | 10.48 | 1.91 |
| 06/24 | 935 | 943 | 935 | 943 | +0.8% | 3,400 | 58億4689万 | +1.45% | 10.58 | 1.92 |
| 06/21 | 930 | 935 | 922 | 935 | 0% | 9,800 | 58億36万 | +0.43% | 10.49 | 1.91 |
| 06/20 | 938 | 938 | 929 | 935 | +0.16% | 4,600 | 58億36万 | +0.32% | 10.49 | 1.91 |
| 06/19 | 939 | 940 | 931 | 934 | +0.11% | 2,400 | 57億9106万 | +0.05% | 10.48 | 1.9 |
| 06/18 | 935 | 938 | 930 | 933 | -0.27% | 3,800 | 57億8485万 | -0.16% | 10.47 | 1.9 |
| 06/17 | 925 | 935 | 921 | 935 | +0.54% | 6,600 | 58億36万 | -0.11% | 10.49 | 1.91 |
| 06/14 | 920 | 930 | 919 | 930 | +2.09% | 4,400 | 57億6934万 | -0.96% | 10.44 | 1.9 |
| 06/13 | 916 | 920 | 911 | 911 | -0.76% | 5,800 | 56億5147万 | -3.29% | 10.22 | 1.86 |
| 06/12 | 922 | 923 | 918 | 918 | -0.11% | 5,200 | 56億9490万 | -2.86% | 10.3 | 1.87 |
| 06/11 | 914 | 923 | 914 | 919 | +0.99% | 10,600 | 57億110万 | -3.06% | 10.31 | 1.87 |
| 06/10 | 901 | 910 | 900 | 910 | +1.68% | 21,200 | 56億4527万 | -4.41% | 10.21 | 1.86 |
| 06/07 | 917 | 917 | 884 | 895 | -2.45% | 20,600 | 55億5222万 | -6.28% | 10.04 | 1.83 |
| 06/06 | 928 | 928 | 918 | 918 | -1.34% | 26,000 | 56億9180万 | -4.33% | 10.3 | 1.87 |
| 06/05 | 928 | 933 | 928 | 930 | -0.27% | 16,600 | 57億6934万 | -3.23% | 10.44 | 1.9 |
| 06/04 | 917 | 933 | 915 | 933 | +1.75% | 16,200 | 57億8485万 | -2.97% | 10.47 | 1.9 |
| 06/03 | 919 | 920 | 915 | 917 | +0.27% | 11,200 | 56億8559万 | -4.63% | 10.29 | 1.87 |
| 05/31 | 912 | 918 | 910 | 914 | +0.38% | 12,000 | 56億7009万 | -4.99% | 10.26 | 1.86 |
| 05/30 | 913 | 918 | 911 | 911 | -0.27% | 15,400 | 56億4837万 | -5.35% | 10.22 | 1.86 |
| 05/29 | 913 | 925 | 913 | 913 | +0.22% | 8,800 | 56億6388万 | -5.19% | 10.25 | 1.86 |
| 05/28 | 906 | 918 | 906 | 911 | -0.44% | 16,600 | 56億5147万 | -5.4% | 10.22 | 1.86 |
| 05/27 | 940 | 940 | 915 | 915 | -2.97% | 12,400 | 56億7629万 | -5.08% | 10.27 | 1.87 |
| 05/24 | 951 | 976 | 925 | 943 | -0.79% | 20,800 | 58億4999万 | -2.28% | 10.58 | 1.92 |
| 05/23 | 987 | 987 | 951 | 951 | -3.84% | 8,600 | 58億9652万 | -1.4% | 10.67 | 1.94 |
| 05/22 | 1,000 | 1,000 | 965 | 989 | -0.15% | 5,400 | 61億3225万 | +2.65% | 11.09 | 2.02 |
| 05/21 | 985 | 990 | 985 | 990 | +1.02% | 5,400 | 61億4156万 | +2.91% | 11.11 | 2.02 |
| 05/20 | 985 | 985 | 969 | 980 | +1.82% | 4,200 | 60億7952万 | +2.08% | 11 | 2 |
| 05/17 | 947 | 970 | 947 | 963 | +0.52% | 7,000 | 59億7096万 | +0.36% | 10.8 | 1.96 |
| 05/16 | 971 | 971 | 939 | 958 | -1.29% | 17,600 | 59億3994万 | -0.05% | 10.75 | 1.95 |
| 05/15 | 996 | 998 | 961 | 970 | -2.02% | 12,800 | 60億1749万 | +1.36% | 10.89 | 1.98 |
| 05/14 | 1,000 | 1,000 | 985 | 990 | -0.9% | 10,800 | 61億4156万 | +3.66% | 11.11 | 2.02 |
| 05/13 | 1,020 | 1,020 | 999 | 999 | -0.6% | 11,000 | 61億9739万 | +4.83% | 11.21 | 2.04 |
| 05/10 | 1,012 | 1,012 | 1,003 | 1,005 | +2.29% | 5,800 | 62億3461万 | +5.9% | 11.28 | 2.05 |
| 05/09 | 1,008 | 1,020 | 980 | 983 | -2.04% | 13,200 | 60億9503万 | +3.86% | 11.03 | 2 |
