株価チャート
2013/08/06～2013/12/30
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 |
|---|
| 2013 |
| 12/30 | 587 | 589 | 585 | 587 | 0% | 617,000 | 1755億8070万 | -0.84% | 25.82 | 1.42 |
| 12/27 | 586 | 588 | 583 | 587 | 0% | 580,000 | 1755億8070万 | -0.84% | 25.82 | 1.42 |
| 12/26 | 590 | 590 | 583 | 587 | -1.34% | 1,032,000 | 1755億8070万 | -1.01% | 25.82 | 1.42 |
| 12/25 | 593 | 595 | 592 | 595 | +0.17% | 1,350,000 | 1779億7363万 | +0.34% | 26.18 | 1.44 |
| 12/24 | 590 | 594 | 590 | 594 | +0.34% | 786,000 | 1776億7451万 | +0.17% | 26.13 | 1.44 |
| 12/20 | 592 | 592 | 589 | 592 | 0% | 518,000 | 1770億7628万 | -0.17% | 26.04 | 1.44 |
| 12/19 | 593 | 594 | 592 | 592 | 0% | 386,000 | 1770億7628万 | -0.34% | 26.04 | 1.44 |
| 12/18 | 589 | 593 | 588 | 592 | +0.17% | 440,000 | 1770億7628万 | -0.34% | 26.04 | 1.44 |
| 12/17 | 591 | 594 | 588 | 591 | +0.34% | 372,000 | 1767億7716万 | -0.51% | 26 | 1.43 |
| 12/16 | 595 | 595 | 589 | 589 | -0.51% | 454,000 | 1761億7893万 | -0.84% | 25.91 | 1.43 |
| 12/13 | 591 | 597 | 590 | 592 | -0.5% | 936,000 | 1770億7628万 | -0.34% | 26.04 | 1.44 |
| 12/12 | 593 | 595 | 591 | 595 | 0% | 235,000 | 1779億7363万 | +0.17% | 26.18 | 1.44 |
| 12/11 | 596 | 598 | 593 | 595 | -0.17% | 247,000 | 1779億7363万 | +0.17% | 26.18 | 1.44 |
| 12/10 | 599 | 599 | 594 | 596 | -0.5% | 409,000 | 1782億7274万 | +0.34% | 26.22 | 1.45 |
| 12/09 | 590 | 599 | 590 | 599 | +2.22% | 459,000 | 1791億7009万 | +1.01% | 26.35 | 1.45 |
| 12/06 | 585 | 589 | 585 | 586 | +0.17% | 261,000 | 1752億8159万 | -1.01% | 25.78 | 1.42 |
| 12/05 | 588 | 591 | 585 | 585 | -0.51% | 344,000 | 1749億8247万 | -1.18% | 25.74 | 1.42 |
| 12/04 | 591 | 594 | 588 | 588 | -0.51% | 483,000 | 1758億7982万 | -0.68% | 25.87 | 1.43 |
| 12/03 | 593 | 594 | 591 | 591 | 0% | 259,000 | 1767億7716万 | -0.17% | 26 | 1.43 |
| 12/02 | 595 | 597 | 591 | 591 | -0.34% | 368,000 | 1767億7716万 | -0.17% | 26 | 1.43 |
| 11/29 | 594 | 595 | 591 | 593 | -0.17% | 336,000 | 1773億7540万 | +0.17% | 26.09 | 1.44 |
| 11/28 | 595 | 596 | 593 | 594 | 0% | 170,000 | 1776億7451万 | +0.51% | 26.13 | 1.44 |
| 11/27 | 595 | 597 | 592 | 594 | -0.5% | 234,000 | 1776億7451万 | +0.51% | 26.13 | 1.44 |
| 11/26 | 597 | 599 | 595 | 597 | -0.33% | 308,000 | 1785億7186万 | +1.02% | 26.26 | 1.45 |
| 11/25 | 597 | 600 | 596 | 599 | +0.67% | 201,000 | 1791億7009万 | +1.35% | 26.35 | 1.45 |
| 11/22 | 597 | 598 | 592 | 595 | -0.17% | 373,000 | 1779億7363万 | +0.68% | 26.18 | 1.44 |
| 11/21 | 596 | 599 | 593 | 596 | -0.33% | 400,000 | 1782億7274万 | +1.02% | 26.22 | 1.45 |
| 11/20 | 594 | 600 | 594 | 598 | +0.67% | 207,000 | 1788億7097万 | +1.36% | 26.31 | 1.45 |
| 11/19 | 595 | 599 | 593 | 594 | -0.83% | 252,000 | 1776億7451万 | +0.68% | 26.13 | 1.44 |
| 11/18 | 598 | 600 | 596 | 599 | +0.34% | 200,000 | 1791億7009万 | +1.53% | 26.35 | 1.45 |
| 11/15 | 598 | 599 | 595 | 597 | +0.34% | 440,000 | 1785億7186万 | +1.36% | 26.26 | 1.45 |
| 11/14 | 599 | 600 | 593 | 595 | -0.67% | 366,000 | 1779億7363万 | +1.19% | 26.18 | 1.44 |
| 11/13 | 598 | 600 | 595 | 599 | +0.17% | 305,000 | 1791億7009万 | +2.04% | 26.35 | 1.45 |
| 11/12 | 593 | 599 | 593 | 598 | +0.84% | 310,000 | 1788億7097万 | +2.05% | 26.31 | 1.45 |
| 11/11 | 597 | 598 | 590 | 593 | +0.17% | 246,000 | 1773億7540万 | +1.37% | 26.09 | 1.44 |
| 11/08 | 594 | 596 | 592 | 592 | -0.5% | 309,000 | 1770億7628万 | +1.2% | 26.04 | 1.44 |
| 11/07 | 594 | 598 | 583 | 595 | +3.66% | 946,000 | 1779億7363万 | +1.71% | 26.18 | 1.44 |
| 11/06 | 575 | 578 | 572 | 574 | -0.17% | 261,000 | 1716億9220万 | -1.88% | 25.25 | 1.39 |
| 11/05 | 585 | 586 | 573 | 575 | -0.86% | 479,000 | 1719億9132万 | -1.88% | 25.3 | 1.39 |
| 11/01 | 589 | 589 | 578 | 580 | -1.53% | 317,000 | 1734億8690万 | -1.19% | 25.52 | 1.41 |
| 10/31 | 593 | 595 | 587 | 589 | -0.67% | 373,000 | 1761億7893万 | +0.34% | 25.91 | 1.43 |
| 10/30 | 587 | 593 | 587 | 593 | +1.37% | 342,000 | 1773億7540万 | +0.85% | 26.09 | 1.44 |
| 10/29 | 587 | 588 | 582 | 585 | -0.51% | 343,000 | 1749億8247万 | -0.51% | 25.74 | 1.42 |
| 10/28 | 580 | 589 | 580 | 588 | +1.38% | 188,000 | 1758億7982万 | 0% | 25.87 | 1.43 |
| 10/25 | 588 | 590 | 580 | 580 | -1.19% | 266,000 | 1734億8690万 | -1.36% | 25.52 | 1.41 |
| 10/24 | 586 | 588 | 582 | 587 | +0.17% | 317,000 | 1755億8070万 | -0.34% | 25.82 | 1.42 |
| 10/23 | 596 | 598 | 586 | 586 | -1.51% | 339,000 | 1752億8159万 | -0.51% | 25.78 | 1.42 |
| 10/22 | 592 | 595 | 591 | 595 | +0.34% | 177,000 | 1779億7363万 | +0.85% | 26.18 | 1.44 |
| 10/21 | 593 | 595 | 590 | 593 | +0.34% | 199,000 | 1773億7540万 | +0.51% | 26.09 | 1.44 |
| 10/18 | 590 | 592 | 585 | 591 | +0.17% | 208,000 | 1767億7716万 | 0% | 26 | 1.43 |
| 10/17 | 586 | 591 | 586 | 590 | +1.03% | 272,000 | 1764億7805万 | -0.34% | 25.96 | 1.43 |
| 10/16 | 589 | 593 | 583 | 584 | -0.68% | 255,000 | 1746億8336万 | -1.35% | 25.69 | 1.42 |
| 10/15 | 593 | 597 | 585 | 588 | -0.84% | 377,000 | 1758億7982万 | -0.84% | 25.87 | 1.43 |
| 10/11 | 590 | 595 | 589 | 593 | +1.89% | 319,000 | 1773億7540万 | 0% | 26.09 | 1.44 |
| 10/10 | 573 | 585 | 573 | 582 | +1.57% | 313,000 | 1740億8513万 | -2.02% | 25.6 | 1.41 |
| 10/09 | 568 | 574 | 564 | 573 | +0.53% | 249,000 | 1713億9309万 | -3.7% | 25.21 | 1.39 |
| 10/08 | 572 | 573 | 566 | 570 | -0.7% | 395,000 | 1704億9574万 | -4.36% | 25.08 | 1.38 |
| 10/07 | 582 | 583 | 573 | 574 | -1.37% | 293,000 | 1716億9220万 | -3.85% | 25.25 | 1.39 |
| 10/04 | 586 | 588 | 582 | 582 | -1.19% | 327,000 | 1740億8513万 | -2.84% | 25.6 | 1.41 |
| 10/03 | 589 | 595 | 588 | 589 | +0.51% | 335,000 | 1761億7893万 | -1.83% | 25.91 | 1.43 |
| 10/02 | 595 | 597 | 586 | 586 | -1.01% | 262,000 | 1752億8159万 | -2.5% | 25.78 | 1.42 |
| 10/01 | 595 | 598 | 590 | 592 | -1% | 310,000 | 1770億7628万 | -1.82% | 26.04 | 1.44 |
| 09/30 | 599 | 603 | 593 | 598 | -0.5% | 306,000 | 1788億7097万 | -0.99% | 26.31 | 1.45 |
| 09/27 | 598 | 604 | 597 | 601 | +0.67% | 423,000 | 1797億6832万 | -0.66% | 26.45 | 1.46 |
| 09/26 | 591 | 597 | 585 | 597 | +0.34% | 283,000 | 1785億7186万 | -1.32% | 26.27 | 1.45 |
| 09/25 | 597 | 597 | 591 | 595 | +0.51% | 333,000 | 1779億7363万 | -1.82% | 26.18 | 1.44 |
| 09/24 | 590 | 594 | 588 | 592 | -0.34% | 279,000 | 1770億7628万 | -2.63% | 26.05 | 1.44 |
| 09/20 | 592 | 598 | 588 | 594 | +0.34% | 669,000 | 1776億7451万 | -2.46% | 26.14 | 1.44 |
| 09/19 | 583 | 592 | 581 | 592 | -0.5% | 554,000 | 1770億7628万 | -3.11% | 26.05 | 1.44 |
| 09/18 | 598 | 599 | 595 | 595 | -0.17% | 162,000 | 1779億7363万 | -2.78% | 26.18 | 1.44 |
| 09/17 | 607 | 607 | 596 | 596 | -1.16% | 380,000 | 1782億7274万 | -2.93% | 26.23 | 1.45 |
| 09/13 | 598 | 605 | 595 | 603 | -0.17% | 575,000 | 1803億6655万 | -1.95% | 26.53 | 1.46 |
| 09/12 | 606 | 608 | 600 | 604 | -0.49% | 192,000 | 1806億6566万 | -1.79% | 26.58 | 1.47 |
| 09/11 | 612 | 612 | 605 | 607 | -0.82% | 211,000 | 1815億6301万 | -1.3% | 26.71 | 1.47 |
| 09/10 | 610 | 615 | 608 | 612 | +0.33% | 336,000 | 1830億5859万 | -0.49% | 26.93 | 1.48 |
| 09/09 | 605 | 610 | 604 | 610 | +2.69% | 235,000 | 1824億6036万 | -0.81% | 26.84 | 1.48 |
| 09/06 | 603 | 603 | 591 | 594 | -1.66% | 224,000 | 1776億7451万 | -3.1% | 26.14 | 1.44 |
| 09/05 | 610 | 610 | 597 | 604 | -1.15% | 286,000 | 1806億6566万 | -1.47% | 26.58 | 1.47 |
| 09/04 | 603 | 611 | 599 | 611 | 0% | 231,000 | 1827億5947万 | -0.16% | 26.89 | 1.48 |
| 09/03 | 605 | 613 | 605 | 611 | +2% | 243,000 | 1827億5947万 | +0.33% | 26.89 | 1.48 |
| 09/02 | 595 | 601 | 591 | 599 | +0.84% | 127,000 | 1791億7009万 | -1.48% | 26.36 | 1.45 |
| 08/30 | 607 | 607 | 592 | 594 | -2.14% | 417,000 | 1776億7451万 | -1.98% | 26.14 | 1.44 |
| 08/29 | 609 | 613 | 604 | 607 | -0.33% | 130,000 | 1815億6301万 | +0.5% | 26.71 | 1.47 |
| 08/28 | 615 | 615 | 605 | 609 | -2.4% | 447,000 | 1821億6124万 | +1% | 26.8 | 1.48 |
| 08/27 | 620 | 629 | 618 | 624 | 0% | 300,000 | 1866億4797万 | +3.65% | 27.46 | 1.51 |
| 08/26 | 626 | 628 | 622 | 624 | -0.48% | 223,000 | 1866億4797万 | +4% | 27.46 | 1.51 |
| 08/23 | 625 | 629 | 622 | 627 | +1.29% | 293,000 | 1875億4532万 | +4.85% | 27.59 | 1.52 |
| 08/22 | 614 | 622 | 607 | 619 | +0.65% | 311,000 | 1851億5239万 | +3.86% | 27.24 | 1.5 |
| 08/21 | 618 | 618 | 611 | 615 | -0.65% | 301,000 | 1839億5593万 | +3.54% | 27.06 | 1.49 |
| 08/20 | 620 | 626 | 619 | 619 | -1.28% | 280,000 | 1851億5239万 | +4.38% | 27.24 | 1.5 |
| 08/19 | 623 | 628 | 619 | 627 | +0.16% | 353,000 | 1875億4532万 | +6.09% | 27.59 | 1.52 |
| 08/16 | 631 | 632 | 622 | 626 | -1.42% | 440,000 | 1872億4620万 | +6.28% | 27.55 | 1.52 |
| 08/15 | 632 | 637 | 628 | 635 | -0.16% | 573,000 | 1899億3824万 | +8.18% | 27.94 | 1.54 |
| 08/14 | 633 | 636 | 629 | 636 | +0.47% | 490,000 | 1902億3736万 | +8.9% | 27.99 | 1.54 |
| 08/13 | 621 | 635 | 616 | 633 | +2.59% | 964,000 | 1893億4001万 | +8.76% | 27.85 | 1.54 |
| 08/12 | 620 | 620 | 611 | 617 | -0.64% | 529,000 | 1845億5416万 | +6.56% | 27.15 | 1.5 |
| 08/09 | 603 | 624 | 603 | 621 | +3.85% | 1,191,000 | 1857億5062万 | +7.63% | 27.33 | 1.51 |
| 08/08 | 601 | 614 | 598 | 598 | -0.33% | 885,000 | 1788億7097万 | +3.82% | 26.31 | 1.45 |
| 08/07 | 597 | 610 | 596 | 600 | -1.15% | 777,000 | 1794億6920万 | +4.35% | 26.4 | 1.46 |
| 08/06 | 581 | 612 | 581 | 607 | +4.66% | 1,288,000 | 1815億6301万 | +5.57% | 26.71 | 1.47 |
