株価チャート
2013/01/04～2013/05/31
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 |
| 05/31 | 980 | 984 | 971 | 971 | -0.61% | 3,500 | 57億7070万 | -8.83% | 14.13 | 0.87 |
| 05/30 | 985 | 989 | 977 | 977 | -2.3% | 4,600 | 58億636万 | -8.52% | 14.21 | 0.87 |
| 05/29 | 1,000 | 1,010 | 975 | 1,000 | -6.54% | 14,500 | 59億4305万 | -6.63% | 14.55 | 0.9 |
| 05/28 | 1,042 | 1,070 | 1,033 | 1,070 | +0.94% | 10,900 | 63億5906万 | -0.28% | 15.57 | 0.96 |
| 05/27 | 1,060 | 1,060 | 1,051 | 1,060 | 0% | 7,200 | 62億9963万 | -1.12% | 15.42 | 0.95 |
| 05/24 | 1,065 | 1,067 | 1,059 | 1,060 | -0.47% | 4,300 | 62億9963万 | -1.12% | 15.42 | 0.95 |
| 05/23 | 1,068 | 1,071 | 1,065 | 1,065 | -0.47% | 4,100 | 63億2935万 | -0.56% | 15.49 | 0.95 |
| 05/22 | 1,071 | 1,071 | 1,069 | 1,070 | 0% | 4,600 | 63億5906万 | -0.09% | 15.57 | 0.96 |
| 05/21 | 1,075 | 1,080 | 1,069 | 1,070 | -0.83% | 8,500 | 63億5906万 | 0% | 15.57 | 0.96 |
| 05/20 | 1,071 | 1,080 | 1,071 | 1,079 | +0.84% | 7,600 | 64億1255万 | +0.94% | 15.7 | 0.97 |
| 05/17 | 1,061 | 1,080 | 1,061 | 1,070 | +0.28% | 4,700 | 63億5906万 | +0.28% | 15.57 | 0.96 |
| 05/16 | 1,092 | 1,092 | 1,067 | 1,067 | -1.75% | 8,900 | 63億4123万 | +0.09% | 15.52 | 0.96 |
| 05/15 | 1,094 | 1,094 | 1,081 | 1,086 | +0.09% | 7,900 | 64億5415万 | +1.97% | 15.8 | 0.97 |
| 05/14 | 1,095 | 1,095 | 1,085 | 1,085 | -0.91% | 3,800 | 64億4821万 | +2.07% | 15.78 | 0.97 |
| 05/13 | 1,096 | 1,096 | 1,089 | 1,095 | +1.01% | 4,200 | 65億764万 | +3.2% | 15.93 | 0.98 |
| 05/10 | 1,081 | 1,099 | 1,060 | 1,084 | +0.28% | 11,600 | 64億4226万 | +2.46% | 15.77 | 0.97 |
| 05/09 | 1,100 | 1,100 | 1,081 | 1,081 | -1.64% | 11,300 | 64億2443万 | +2.37% | 15.73 | 0.97 |
| 05/08 | 1,094 | 1,099 | 1,090 | 1,099 | +0.55% | 7,600 | 65億3141万 | +4.17% | 15.99 | 0.98 |
| 05/07 | 1,100 | 1,100 | 1,090 | 1,093 | +1.11% | 7,200 | 64億9575万 | +3.9% | 15.9 | 0.98 |
| 05/02 | 1,080 | 1,081 | 1,076 | 1,081 | +0.09% | 5,800 | 64億2443万 | +2.95% | 15.73 | 0.97 |
| 05/01 | 1,076 | 1,080 | 1,074 | 1,080 | +0.37% | 4,600 | 64億1849万 | +3.05% | 15.71 | 0.97 |
| 04/30 | 1,070 | 1,076 | 1,069 | 1,076 | +0.75% | 4,200 | 63億9472万 | +2.97% | 15.65 | 0.96 |
| 04/26 | 1,069 | 1,070 | 1,068 | 1,068 | -0.09% | 6,500 | 63億4717万 | +2.5% | 15.54 | 0.96 |
| 04/25 | 1,065 | 1,069 | 1,064 | 1,069 | +0.47% | 11,700 | 63億5312万 | +2.79% | 15.55 | 0.96 |
| 04/24 | 1,059 | 1,064 | 1,054 | 1,064 | +0.57% | 5,100 | 63億2340万 | +2.6% | 15.48 | 0.95 |
| 04/23 | 1,050 | 1,058 | 1,050 | 1,058 | +0.86% | 8,000 | 62億8774万 | +2.22% | 15.39 | 0.95 |
| 04/22 | 1,056 | 1,057 | 1,049 | 1,049 | -0.19% | 8,600 | 62億3426万 | +1.75% | 15.26 | 0.94 |
| 04/19 | 1,050 | 1,053 | 1,049 | 1,051 | +0.1% | 1,400 | 62億4614万 | +2.14% | 15.29 | 0.94 |
| 04/18 | 1,048 | 1,051 | 1,048 | 1,050 | +0.19% | 2,400 | 62億4020万 | +2.34% | 15.28 | 0.94 |
| 04/17 | 1,049 | 1,050 | 1,048 | 1,048 | +0.1% | 1,200 | 62億2831万 | +2.44% | 15.25 | 0.94 |
| 04/16 | 1,047 | 1,050 | 1,038 | 1,047 | -0.19% | 5,600 | 62億2237万 | +2.65% | 15.23 | 0.94 |
| 04/15 | 1,048 | 1,049 | 1,041 | 1,049 | +0.87% | 4,800 | 62億3426万 | +3.15% | 15.26 | 0.94 |
| 04/12 | 1,045 | 1,045 | 1,040 | 1,040 | -0.38% | 2,800 | 61億8077万 | +2.56% | 15.13 | 0.93 |
| 04/11 | 1,046 | 1,047 | 1,040 | 1,044 | +0.77% | 1,100 | 62億454万 | +3.37% | 15.19 | 0.93 |
| 04/10 | 1,035 | 1,040 | 1,035 | 1,036 | -0.77% | 2,500 | 61億5700万 | +2.88% | 15.07 | 0.93 |
| 04/09 | 1,045 | 1,047 | 1,035 | 1,044 | +0.1% | 4,100 | 62億454万 | +4.09% | 15.19 | 0.93 |
| 04/08 | 1,044 | 1,045 | 1,040 | 1,043 | -0.1% | 2,800 | 61億9860万 | +4.4% | 15.17 | 0.93 |
| 04/05 | 1,042 | 1,044 | 1,030 | 1,044 | +1.06% | 5,000 | 62億454万 | +4.92% | 15.19 | 0.93 |
| 04/04 | 1,030 | 1,037 | 1,025 | 1,033 | +0.78% | 1,000 | 61億3917万 | +4.24% | 15.03 | 0.92 |
| 04/03 | 1,023 | 1,038 | 1,020 | 1,025 | -0.49% | 3,000 | 60億9162万 | +3.85% | 14.91 | 0.92 |
| 04/02 | 1,036 | 1,043 | 1,030 | 1,030 | -1.15% | 3,600 | 61億2134万 | +4.78% | 14.98 | 0.92 |
| 04/01 | 1,050 | 1,060 | 1,036 | 1,042 | +0.19% | 7,600 | 61億9266万 | +6.33% | 15.16 | 0.93 |
| 03/29 | 1,045 | 1,048 | 1,034 | 1,040 | -0.95% | 3,300 | 61億8077万 | +6.56% | 15.13 | 0.93 |
| 03/28 | 1,052 | 1,052 | 1,030 | 1,050 | +2.14% | 4,600 | 62億4020万 | +8.14% | 15.28 | 0.94 |
| 03/27 | 1,008 | 1,028 | 1,007 | 1,028 | +2.29% | 4,400 | 61億945万 | +6.42% | 14.96 | 0.92 |
| 03/26 | 1,005 | 1,005 | 1,001 | 1,005 | 0% | 1,300 | 59億7276万 | +4.47% | 14.62 | 0.9 |
| 03/25 | 1,024 | 1,024 | 1,000 | 1,005 | -0.5% | 9,700 | 59億7276万 | +4.8% | 14.62 | 0.9 |
| 03/22 | 1,002 | 1,010 | 1,002 | 1,010 | +1% | 3,400 | 60億248万 | +5.65% | 14.69 | 0.9 |
| 03/21 | 999 | 1,001 | 990 | 1,000 | +0.81% | 6,600 | 59億4305万 | +4.93% | 14.55 | 0.9 |
| 03/19 | 990 | 994 | 990 | 992 | +1.22% | 2,100 | 58億9550万 | +4.42% | 14.43 | 0.89 |
| 03/18 | 993 | 995 | 980 | 980 | -0.51% | 2,200 | 58億2419万 | +3.48% | 14.26 | 0.88 |
| 03/15 | 990 | 990 | 985 | 985 | 0% | 4,300 | 58億5390万 | +4.23% | 14.33 | 0.88 |
| 03/14 | 980 | 985 | 980 | 985 | +1.13% | 800 | 58億5390万 | +4.45% | 14.33 | 0.88 |
| 03/13 | 969 | 990 | 968 | 974 | +0.72% | 4,400 | 57億8853万 | +3.51% | 14.17 | 0.87 |
| 03/12 | 978 | 978 | 965 | 967 | -1.12% | 2,200 | 57億4693万 | +2.87% | 14.07 | 0.87 |
| 03/11 | 978 | 978 | 967 | 978 | +1.56% | 3,900 | 58億1230万 | +4.26% | 14.23 | 0.88 |
| 03/08 | 960 | 974 | 952 | 963 | +0.52% | 5,900 | 57億2315万 | +2.99% | 14.01 | 0.86 |
| 03/07 | 950 | 959 | 950 | 958 | +1.27% | 1,200 | 56億9344万 | +2.57% | 13.94 | 0.86 |
| 03/06 | 949 | 949 | 944 | 946 | +0.21% | 2,000 | 56億2212万 | +1.5% | 13.76 | 0.85 |
| 03/05 | 950 | 950 | 940 | 944 | -0.21% | 5,900 | 56億1024万 | +1.4% | 13.73 | 0.85 |
| 03/04 | 948 | 950 | 946 | 946 | +0.64% | 2,900 | 56億2212万 | +1.61% | 13.76 | 0.85 |
| 03/01 | 945 | 945 | 940 | 940 | -0.32% | 2,500 | 55億8646万 | +1.08% | 13.68 | 0.84 |
| 02/28 | 940 | 943 | 939 | 943 | +0.32% | 1,000 | 56億429万 | +1.51% | 13.72 | 0.84 |
| 02/27 | 934 | 940 | 934 | 940 | +0.86% | 2,400 | 55億8646万 | +1.18% | 13.68 | 0.84 |
| 02/26 | 939 | 939 | 932 | 932 | -0.43% | 800 | 55億3892万 | +0.43% | 13.56 | 0.83 |
| 02/25 | 926 | 936 | 926 | 936 | -0.53% | 12,900 | 55億6269万 | +0.86% | 13.62 | 0.84 |
| 02/22 | 933 | 950 | 933 | 941 | +1.18% | 6,000 | 55億9241万 | +1.4% | 13.69 | 0.84 |
| 02/21 | 932 | 932 | 929 | 930 | -0.21% | 4,100 | 55億2703万 | +0.22% | 13.53 | 0.83 |
| 02/20 | 925 | 932 | 925 | 932 | +0.87% | 2,100 | 55億3892万 | +0.43% | 13.56 | 0.83 |
| 02/19 | 926 | 927 | 923 | 924 | -0.22% | 1,200 | 54億9138万 | -0.32% | 13.44 | 0.83 |
| 02/18 | 928 | 928 | 920 | 926 | 0% | 3,600 | 55億326万 | -0.22% | 13.47 | 0.83 |
| 02/15 | 930 | 930 | 923 | 926 | -0.32% | 3,600 | 55億326万 | -0.22% | 13.47 | 0.83 |
| 02/14 | 929 | 929 | 928 | 929 | +0.11% | 400 | 55億2109万 | +0.11% | 13.52 | 0.83 |
| 02/13 | 929 | 929 | 928 | 928 | 0% | 1,400 | 55億1515万 | 0% | 13.5 | 0.83 |
| 02/12 | 935 | 935 | 926 | 928 | -0.32% | 4,500 | 55億1515万 | 0% | 13.5 | 0.83 |
| 02/08 | 935 | 935 | 931 | 931 | -0.43% | 600 | 55億3298万 | +0.32% | 13.54 | 0.83 |
| 02/07 | 928 | 935 | 928 | 935 | +0.86% | 900 | 55億5675万 | +0.86% | 13.6 | 0.84 |
| 02/06 | 925 | 935 | 925 | 927 | -1.17% | 2,200 | 55億920万 | 0% | 13.49 | 0.83 |
| 02/05 | 921 | 938 | 921 | 938 | +1.96% | 2,500 | 55億7458万 | +1.3% | 13.65 | 0.84 |
| 02/04 | 920 | 923 | 919 | 920 | 0% | 6,600 | 54億6760万 | -0.54% | 13.38 | 0.82 |
| 02/01 | 924 | 924 | 920 | 920 | -0.33% | 3,600 | 54億6760万 | -0.54% | 13.38 | 0.82 |
| 01/31 | 925 | 925 | 923 | 923 | +0.11% | 2,000 | 54億8543万 | -0.11% | 13.43 | 0.83 |
| 01/30 | 925 | 925 | 922 | 922 | -0.32% | 1,000 | 54億7949万 | -0.22% | 13.41 | 0.83 |
| 01/29 | 922 | 925 | 922 | 925 | +0.22% | 1,100 | 54億9732万 | +0.33% | 13.46 | 0.83 |
| 01/28 | 925 | 925 | 922 | 923 | +0.11% | 1,200 | 54億8543万 | +0.22% | 13.43 | 0.83 |
| 01/25 | 922 | 929 | 922 | 922 | 0% | 3,100 | 54億7949万 | +0.22% | 13.41 | 0.83 |
| 01/24 | 935 | 936 | 906 | 922 | -1.28% | 4,700 | 54億7949万 | +0.33% | 13.41 | 0.83 |
| 01/23 | 931 | 934 | 927 | 934 | +0.21% | 700 | 55億5081万 | +1.74% | 13.59 | 0.84 |
| 01/22 | 927 | 935 | 927 | 932 | +0.54% | 300 | 55億3892万 | +1.53% | 13.56 | 0.83 |
| 01/21 | 925 | 928 | 925 | 927 | -0.86% | 2,600 | 55億920万 | +1.09% | 13.49 | 0.83 |
| 01/18 | 932 | 935 | 930 | 935 | +0.43% | 1,100 | 55億5675万 | +1.96% | 13.6 | 0.84 |
| 01/17 | 930 | 935 | 930 | 931 | +0.11% | 500 | 55億3298万 | +1.64% | 13.54 | 0.83 |
| 01/16 | 928 | 930 | 928 | 930 | +0.22% | 500 | 55億2703万 | +1.64% | 13.53 | 0.83 |
| 01/15 | 932 | 932 | 928 | 928 | -0.22% | 1,000 | 55億1515万 | +1.53% | 13.5 | 0.83 |
| 01/11 | 929 | 930 | 927 | 930 | +0.11% | 400 | 55億2703万 | +1.75% | 13.53 | 0.83 |
| 01/10 | 935 | 935 | 929 | 929 | 0% | 1,900 | 55億2109万 | +1.75% | 13.52 | 0.83 |
| 01/09 | 933 | 934 | 929 | 929 | +0.43% | 900 | 55億2109万 | +1.86% | 13.52 | 0.83 |
| 01/08 | 933 | 933 | 925 | 925 | -0.86% | 500 | 54億9732万 | +1.54% | 13.46 | 0.83 |
| 01/07 | 930 | 933 | 921 | 933 | +0.32% | 3,500 | 55億4486万 | +2.3% | 13.57 | 0.84 |
| 01/04 | 916 | 934 | 915 | 930 | +1.64% | 6,900 | 55億2703万 | +1.97% | 13.53 | 0.83 |
