株価チャート
2013/06/10～2013/10/31
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 |
| 10/31 | 1,931 | 1,934 | 1,912 | 1,916 | -0.62% | 779,200 | 2889億1460万 | +2.51% | 24.56 | 5.07 |
| 10/30 | 1,920 | 1,936 | 1,918 | 1,928 | +0.63% | 869,200 | 2907億2409万 | +3.49% | 24.71 | 5.1 |
| 10/29 | 1,919 | 1,922 | 1,899 | 1,916 | -1.89% | 1,977,300 | 2889億1460万 | +3.23% | 24.56 | 5.07 |
| 10/28 | 1,940 | 1,960 | 1,934 | 1,953 | +0.57% | 1,916,900 | 2944億9385万 | +5.62% | 25.03 | 5.17 |
| 10/25 | 1,950 | 1,954 | 1,937 | 1,942 | -0.46% | 976,400 | 2928億3515万 | +5.49% | 24.89 | 5.14 |
| 10/24 | 1,940 | 1,954 | 1,923 | 1,951 | +0.62% | 918,700 | 2941億9227万 | +6.44% | 25.01 | 5.16 |
| 10/23 | 1,950 | 1,952 | 1,931 | 1,939 | -0.51% | 1,022,100 | 2923億8278万 | +6.36% | 24.85 | 5.13 |
| 10/22 | 1,949 | 1,954 | 1,942 | 1,949 | +0.1% | 741,100 | 2938億9069万 | +7.56% | 24.98 | 5.16 |
| 10/21 | 1,947 | 1,956 | 1,942 | 1,947 | -0.05% | 740,100 | 2935億5601万 | +8.11% | 26.07 | 5.38 |
| 10/18 | 1,949 | 1,952 | 1,942 | 1,948 | -0.05% | 666,300 | 2937億678万 | +8.83% | 26.08 | 5.38 |
| 10/17 | 1,950 | 1,953 | 1,942 | 1,949 | +0.36% | 680,400 | 2938億5755万 | +9.49% | 26.1 | 5.39 |
| 10/16 | 1,940 | 1,943 | 1,928 | 1,942 | +0.62% | 738,400 | 2928億214万 | +9.78% | 26 | 5.37 |
| 10/15 | 1,938 | 1,950 | 1,912 | 1,930 | -0.31% | 1,241,800 | 2909億9286万 | +9.78% | 25.84 | 5.34 |
| 10/11 | 1,902 | 1,937 | 1,901 | 1,936 | +2.16% | 1,749,200 | 2918億9750万 | +10.82% | 25.92 | 5.35 |
| 10/10 | 1,815 | 1,896 | 1,814 | 1,895 | +4.7% | 1,723,900 | 2857億1579万 | +9.1% | 25.37 | 5.24 |
| 10/09 | 1,798 | 1,812 | 1,792 | 1,810 | +1% | 856,800 | 2729億4万 | +4.68% | 24.23 | 5 |
| 10/08 | 1,788 | 1,794 | 1,768 | 1,792 | +0.28% | 1,119,900 | 2701億8611万 | +4% | 23.99 | 4.95 |
| 10/07 | 1,773 | 1,801 | 1,767 | 1,787 | +1.59% | 1,214,200 | 2694億3225万 | +3.96% | 23.93 | 4.94 |
| 10/04 | 1,751 | 1,770 | 1,742 | 1,759 | +0.46% | 761,400 | 2652億1059万 | +2.63% | 23.55 | 4.86 |
| 10/03 | 1,736 | 1,765 | 1,732 | 1,751 | +0.92% | 826,600 | 2640億440万 | +2.4% | 23.44 | 4.84 |
| 10/02 | 1,771 | 1,773 | 1,725 | 1,735 | -2.03% | 788,500 | 2615億9202万 | +1.64% | 23.23 | 4.8 |
| 10/01 | 1,759 | 1,774 | 1,751 | 1,771 | +1.49% | 782,200 | 2670億1987万 | +3.87% | 23.71 | 4.9 |
| 09/30 | 1,769 | 1,770 | 1,745 | 1,745 | -1.3% | 1,096,500 | 2630億9976万 | +2.53% | 23.36 | 4.82 |
| 09/27 | 1,769 | 1,773 | 1,761 | 1,768 | +0.17% | 736,700 | 2665億6755万 | +4.06% | 23.67 | 4.89 |
| 09/26 | 1,751 | 1,766 | 1,748 | 1,765 | +0.57% | 575,400 | 2661億1523万 | +4.13% | 23.63 | 4.88 |
| 09/25 | 1,765 | 1,769 | 1,747 | 1,755 | 0% | 615,700 | 2646億749万 | +3.66% | 23.5 | 4.85 |
| 09/24 | 1,753 | 1,767 | 1,749 | 1,755 | 0% | 467,000 | 2646億749万 | +3.78% | 23.5 | 4.85 |
| 09/20 | 1,764 | 1,769 | 1,749 | 1,755 | -0.17% | 609,800 | 2646億749万 | +3.91% | 23.5 | 4.85 |
| 09/19 | 1,777 | 1,783 | 1,746 | 1,758 | +1.33% | 865,400 | 2650億5982万 | +4.21% | 23.54 | 4.86 |
| 09/18 | 1,708 | 1,736 | 1,703 | 1,735 | +2.66% | 933,900 | 2615億9202万 | +2.85% | 23.23 | 4.8 |
| 09/17 | 1,689 | 1,699 | 1,685 | 1,690 | +0.66% | 525,000 | 2548億722万 | +0.18% | 22.63 | 4.67 |
| 09/13 | 1,678 | 1,682 | 1,667 | 1,679 | 0% | 660,600 | 2531億4871万 | -0.53% | 22.48 | 4.64 |
| 09/12 | 1,680 | 1,683 | 1,666 | 1,679 | +0.42% | 383,800 | 2531億4871万 | -0.71% | 22.48 | 4.64 |
| 09/11 | 1,681 | 1,684 | 1,666 | 1,672 | -0.3% | 695,700 | 2520億9329万 | -1.3% | 22.39 | 4.62 |
| 09/10 | 1,695 | 1,697 | 1,670 | 1,677 | -0.47% | 596,500 | 2528億4716万 | -1.24% | 22.45 | 4.64 |
| 09/09 | 1,698 | 1,702 | 1,671 | 1,685 | +1.87% | 503,200 | 2540億5335万 | -1.12% | 22.56 | 4.66 |
| 09/06 | 1,670 | 1,677 | 1,651 | 1,654 | -0.9% | 463,900 | 2493億7937万 | -3.33% | 22.15 | 4.57 |
| 09/05 | 1,695 | 1,697 | 1,669 | 1,669 | -1.18% | 502,400 | 2516億4097万 | -2.85% | 22.35 | 4.61 |
| 09/04 | 1,710 | 1,710 | 1,684 | 1,689 | +0.48% | 619,000 | 2546億5644万 | -2.03% | 22.61 | 4.67 |
| 09/03 | 1,672 | 1,685 | 1,663 | 1,681 | +1.2% | 605,700 | 2534億5026万 | -2.72% | 22.51 | 4.65 |
| 09/02 | 1,679 | 1,685 | 1,659 | 1,661 | -2.52% | 812,900 | 2504億3479万 | -4.1% | 22.24 | 4.59 |
| 08/30 | 1,694 | 1,719 | 1,670 | 1,704 | +3.4% | 1,494,300 | 2569億1805万 | -1.73% | 22.81 | 4.71 |
| 08/29 | 1,652 | 1,663 | 1,646 | 1,648 | -1.02% | 355,200 | 2484億7473万 | -5.18% | 22.07 | 4.56 |
| 08/28 | 1,658 | 1,672 | 1,639 | 1,665 | -0.6% | 619,000 | 2510億3788万 | -4.53% | 22.29 | 4.6 |
| 08/27 | 1,697 | 1,699 | 1,671 | 1,675 | -1.24% | 465,600 | 2525億4561万 | -4.29% | 22.43 | 4.63 |
| 08/26 | 1,693 | 1,703 | 1,687 | 1,696 | +0.59% | 341,800 | 2557億1186万 | -3.42% | 22.71 | 4.69 |
| 08/23 | 1,694 | 1,702 | 1,673 | 1,686 | +0.72% | 708,200 | 2542億412万 | -4.26% | 22.57 | 4.66 |
| 08/22 | 1,672 | 1,684 | 1,660 | 1,674 | -0.06% | 511,600 | 2523億9484万 | -5.21% | 22.41 | 4.63 |
| 08/21 | 1,697 | 1,700 | 1,663 | 1,675 | -1.47% | 647,600 | 2525億4143万 | -5.47% | 22.43 | 4.63 |
| 08/20 | 1,720 | 1,723 | 1,697 | 1,700 | -1.45% | 492,700 | 2563億1070万 | -4.39% | 22.76 | 4.7 |
| 08/19 | 1,708 | 1,736 | 1,708 | 1,725 | +2.07% | 614,900 | 2600億7998万 | -3.31% | 23.1 | 4.77 |
| 08/16 | 1,707 | 1,709 | 1,687 | 1,690 | -1.46% | 697,400 | 2548億299万 | -5.43% | 22.63 | 4.67 |
| 08/15 | 1,738 | 1,749 | 1,707 | 1,715 | -2.56% | 694,200 | 2585億7227万 | -4.35% | 22.96 | 4.74 |
| 08/14 | 1,749 | 1,779 | 1,733 | 1,760 | +1.38% | 466,500 | 2653億5696万 | -2.11% | 23.56 | 4.87 |
| 08/13 | 1,714 | 1,737 | 1,713 | 1,736 | +1.34% | 290,800 | 2617億3846万 | -3.61% | 23.24 | 4.8 |
| 08/12 | 1,740 | 1,747 | 1,706 | 1,713 | -1.95% | 381,200 | 2582億7072万 | -5.04% | 22.93 | 4.74 |
| 08/09 | 1,763 | 1,779 | 1,740 | 1,747 | -0.23% | 318,000 | 2633億9694万 | -3.43% | 23.39 | 4.83 |
| 08/08 | 1,773 | 1,802 | 1,746 | 1,751 | -1.57% | 494,600 | 2640億2万 | -3.42% | 23.44 | 4.84 |
| 08/07 | 1,815 | 1,818 | 1,778 | 1,779 | -2.73% | 564,800 | 2682億2161万 | -2.09% | 23.82 | 4.92 |
| 08/06 | 1,835 | 1,847 | 1,796 | 1,829 | -0.81% | 442,900 | 2757億6016万 | +0.55% | 24.49 | 5.06 |
| 08/05 | 1,829 | 1,850 | 1,820 | 1,844 | +0.49% | 412,800 | 2780億2173万 | +1.37% | 24.69 | 5.1 |
| 08/02 | 1,813 | 1,835 | 1,797 | 1,835 | +1.16% | 510,800 | 2766億6479万 | +0.94% | 24.57 | 5.07 |
| 08/01 | 1,799 | 1,824 | 1,789 | 1,814 | +0.55% | 571,800 | 2734億9860万 | +0.06% | 24.29 | 5.01 |
| 07/31 | 1,770 | 1,828 | 1,767 | 1,804 | +2.21% | 930,100 | 2719億9540万 | -0.22% | 24.15 | 4.99 |
| 07/30 | 1,731 | 1,772 | 1,721 | 1,765 | +1.91% | 512,900 | 2661億1523万 | -2.27% | 23.63 | 4.88 |
| 07/29 | 1,780 | 1,789 | 1,732 | 1,732 | -3.13% | 457,400 | 2611億3970万 | -4.1% | 23.19 | 4.79 |
| 07/26 | 1,807 | 1,807 | 1,780 | 1,788 | -1.22% | 714,000 | 2695億8302万 | -1% | 23.94 | 4.94 |
| 07/25 | 1,819 | 1,830 | 1,803 | 1,810 | -0.06% | 479,000 | 2729億4万 | +0.33% | 24.23 | 5 |
| 07/24 | 1,816 | 1,820 | 1,806 | 1,811 | -0.22% | 434,300 | 2730億5081万 | +0.44% | 24.25 | 5.01 |
| 07/23 | 1,827 | 1,827 | 1,804 | 1,815 | -0.98% | 497,400 | 2736億5390万 | +0.78% | 24.3 | 5.02 |
| 07/22 | 1,818 | 1,835 | 1,811 | 1,833 | +1.16% | 417,600 | 2762億7434万 | +1.89% | 24.53 | 5.07 |
| 07/19 | 1,828 | 1,835 | 1,802 | 1,812 | -0.28% | 740,200 | 2731億917万 | +1% | 24.25 | 5.01 |
| 07/18 | 1,822 | 1,832 | 1,805 | 1,817 | -0.6% | 512,400 | 2738億6278万 | +1.62% | 24.32 | 5.02 |
| 07/17 | 1,831 | 1,843 | 1,815 | 1,828 | -0.44% | 464,200 | 2755億2073万 | +2.35% | 24.47 | 5.05 |
| 07/16 | 1,825 | 1,836 | 1,816 | 1,836 | +0.71% | 446,000 | 2767億2651万 | +2.97% | 24.57 | 5.07 |
| 07/12 | 1,833 | 1,842 | 1,813 | 1,823 | -0.87% | 337,300 | 2747億6712万 | +2.47% | 24.4 | 5.04 |
| 07/11 | 1,808 | 1,839 | 1,801 | 1,839 | +1.21% | 492,000 | 2771億7868万 | +3.66% | 24.61 | 5.08 |
| 07/10 | 1,845 | 1,852 | 1,802 | 1,817 | -1.25% | 518,700 | 2738億6278万 | +2.6% | 24.32 | 5.02 |
| 07/09 | 1,825 | 1,863 | 1,823 | 1,840 | +0.93% | 935,000 | 2773億2940万 | +3.9% | 24.63 | 5.08 |
| 07/08 | 1,850 | 1,850 | 1,823 | 1,823 | -0.76% | 728,400 | 2747億6712万 | +2.99% | 24.4 | 5.04 |
| 07/05 | 1,850 | 1,853 | 1,829 | 1,837 | -0.43% | 422,600 | 2768億7723万 | +3.79% | 24.59 | 5.08 |
| 07/04 | 1,857 | 1,858 | 1,836 | 1,845 | -0.54% | 353,600 | 2780億8301万 | +4.18% | 24.69 | 5.1 |
| 07/03 | 1,834 | 1,855 | 1,827 | 1,855 | +1.37% | 561,400 | 2795億9024万 | +4.8% | 24.83 | 5.13 |
| 07/02 | 1,850 | 1,854 | 1,817 | 1,830 | -0.05% | 444,000 | 2758億2218万 | +3.45% | 24.49 | 5.06 |
| 07/01 | 1,800 | 1,832 | 1,796 | 1,831 | +1.78% | 404,400 | 2759億7290万 | +3.56% | 24.51 | 5.06 |
| 06/28 | 1,747 | 1,801 | 1,741 | 1,799 | +4.29% | 889,800 | 2711億4978万 | +1.75% | 24.08 | 4.97 |
| 06/27 | 1,705 | 1,727 | 1,689 | 1,725 | +1.95% | 521,400 | 2599億9631万 | -2.43% | 23.09 | 4.77 |
| 06/26 | 1,750 | 1,756 | 1,685 | 1,692 | -3.75% | 659,000 | 2550億2247万 | -4.41% | 22.65 | 4.68 |
| 06/25 | 1,741 | 1,767 | 1,725 | 1,758 | +0.74% | 740,500 | 2649億7016万 | -1.01% | 23.53 | 4.86 |
| 06/24 | 1,748 | 1,767 | 1,743 | 1,745 | +0.52% | 644,500 | 2630億1076万 | -1.97% | 23.36 | 4.82 |
| 06/21 | 1,715 | 1,741 | 1,697 | 1,736 | -0.63% | 922,000 | 2616億1433万 | -2.8% | 23.23 | 4.8 |
| 06/20 | 1,769 | 1,774 | 1,745 | 1,747 | -1.52% | 613,000 | 2632億7203万 | -2.57% | 23.38 | 4.83 |
| 06/19 | 1,802 | 1,808 | 1,758 | 1,774 | +0.06% | 733,100 | 2673億4092万 | -1.28% | 23.74 | 4.9 |
| 06/18 | 1,773 | 1,786 | 1,753 | 1,773 | +0.4% | 604,000 | 2671億9022万 | -1.72% | 23.73 | 4.9 |
| 06/17 | 1,698 | 1,767 | 1,685 | 1,766 | +3.88% | 557,000 | 2661億3532万 | -2.54% | 23.63 | 4.88 |
| 06/14 | 1,700 | 1,713 | 1,670 | 1,700 | +1.92% | 942,000 | 2561億8915万 | -6.59% | 22.75 | 4.7 |
| 06/13 | 1,731 | 1,734 | 1,662 | 1,668 | -5.23% | 828,200 | 2513億6677万 | -9% | 22.32 | 4.61 |
| 06/12 | 1,734 | 1,767 | 1,712 | 1,760 | +0.34% | 605,900 | 2652億3112万 | -4.66% | 23.55 | 4.86 |
| 06/11 | 1,743 | 1,787 | 1,730 | 1,754 | +0.69% | 641,300 | 2643億2693万 | -5.55% | 23.47 | 4.85 |
| 06/10 | 1,721 | 1,753 | 1,720 | 1,742 | +2.41% | 1,123,300 | 2625億1853万 | -6.7% | 23.31 | 4.81 |
