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 |
|---|
| 2013 |
| 09/30 | 1,092 | 1,096 | 1,060 | 1,084 | -2.25% | 360,000 | 759億903万 | -5.16% | 15.38 | 1.81 |
| 09/27 | 1,118 | 1,119 | 1,104 | 1,109 | -0.18% | 321,000 | 776億5970万 | -2.8% | 15.73 | 1.85 |
| 09/26 | 1,084 | 1,118 | 1,077 | 1,111 | +1.55% | 291,000 | 777億9975万 | -2.37% | 15.76 | 1.86 |
| 09/25 | 1,151 | 1,151 | 1,091 | 1,094 | -4.95% | 788,000 | 766億929万 | -3.61% | 15.52 | 1.83 |
| 09/24 | 1,131 | 1,154 | 1,102 | 1,151 | +0.96% | 1,029,000 | 806億82万 | +1.5% | 16.33 | 1.92 |
| 09/20 | 1,157 | 1,169 | 1,140 | 1,140 | -1.47% | 675,000 | 798億3053万 | +0.8% | 16.17 | 1.91 |
| 09/19 | 1,220 | 1,220 | 1,152 | 1,157 | +0.35% | 1,601,000 | 810億2098万 | +2.66% | 16.41 | 1.93 |
| 09/18 | 1,152 | 1,168 | 1,146 | 1,153 | +0.79% | 261,000 | 807億4087万 | +2.49% | 16.36 | 1.93 |
| 09/17 | 1,187 | 1,187 | 1,144 | 1,144 | -3.62% | 362,000 | 801億1063万 | +1.96% | 16.23 | 1.91 |
| 09/13 | 1,153 | 1,193 | 1,141 | 1,187 | +2.77% | 391,000 | 831億2179万 | +6.17% | 16.84 | 1.98 |
| 09/12 | 1,200 | 1,201 | 1,153 | 1,155 | -4.23% | 558,000 | 808億8093万 | +4.15% | 16.38 | 1.93 |
| 09/11 | 1,200 | 1,220 | 1,200 | 1,206 | -0.33% | 197,000 | 844億5229万 | +9.44% | 17.11 | 2.02 |
| 09/10 | 1,250 | 1,250 | 1,203 | 1,210 | -3.82% | 353,000 | 847億3240万 | +10.6% | 17.16 | 2.02 |
| 09/09 | 1,203 | 1,259 | 1,197 | 1,258 | +6.61% | 832,000 | 880億9369万 | +15.84% | 17.84 | 2.1 |
| 09/06 | 1,181 | 1,197 | 1,157 | 1,180 | -0.08% | 473,000 | 826億3160万 | +9.56% | 16.74 | 1.97 |
| 09/05 | 1,194 | 1,203 | 1,172 | 1,181 | -1.09% | 514,000 | 827億162万 | +10.37% | 16.75 | 1.97 |
| 09/04 | 1,181 | 1,208 | 1,175 | 1,194 | 0% | 746,000 | 836億1197万 | +12.32% | 16.94 | 2 |
| 09/03 | 1,150 | 1,194 | 1,150 | 1,194 | +4.28% | 653,000 | 836億1197万 | +13.28% | 16.94 | 2 |
| 09/02 | 1,100 | 1,150 | 1,099 | 1,145 | +4.85% | 631,000 | 801億8066万 | +9.46% | 16.24 | 1.91 |
| 08/30 | 1,095 | 1,107 | 1,081 | 1,092 | -0.36% | 438,000 | 764億6924万 | +5% | 15.49 | 1.83 |
| 08/29 | 1,089 | 1,097 | 1,078 | 1,096 | +0.83% | 405,000 | 767億4935万 | +5.79% | 15.55 | 1.83 |
| 08/28 | 1,062 | 1,093 | 1,055 | 1,087 | 0% | 332,000 | 761億1911万 | +5.13% | 15.42 | 1.82 |
| 08/27 | 1,094 | 1,095 | 1,080 | 1,087 | -0.73% | 326,000 | 761億1911万 | +5.23% | 15.42 | 1.82 |
| 08/26 | 1,088 | 1,100 | 1,076 | 1,095 | +1.86% | 513,000 | 766億7932万 | +5.9% | 15.53 | 1.83 |
| 08/23 | 1,059 | 1,090 | 1,056 | 1,075 | +4.17% | 414,000 | 752億7879万 | +3.97% | 15.25 | 1.8 |
| 08/22 | 1,020 | 1,039 | 1,019 | 1,032 | +0.39% | 104,000 | 722億6763万 | -0.1% | 14.64 | 1.72 |
| 08/21 | 1,037 | 1,043 | 1,014 | 1,028 | -0.87% | 236,000 | 719億8753万 | -0.58% | 14.58 | 1.72 |
| 08/20 | 1,069 | 1,079 | 1,032 | 1,037 | -2.9% | 260,000 | 726億1777万 | +0.1% | 14.71 | 1.73 |
| 08/19 | 1,075 | 1,081 | 1,062 | 1,068 | +0.28% | 207,000 | 747億8860万 | +2.99% | 15.15 | 1.79 |
| 08/16 | 1,049 | 1,076 | 1,034 | 1,065 | +0.85% | 244,000 | 745億7852万 | +2.8% | 15.11 | 1.78 |
| 08/15 | 1,085 | 1,091 | 1,053 | 1,056 | -3.3% | 246,000 | 739億4828万 | +2.13% | 14.98 | 1.77 |
| 08/14 | 1,084 | 1,103 | 1,069 | 1,092 | +1.02% | 469,000 | 764億6924万 | +5.81% | 15.49 | 1.83 |
| 08/13 | 1,068 | 1,090 | 1,061 | 1,081 | +2.66% | 679,000 | 756億9895万 | +5.16% | 15.33 | 1.81 |
| 08/12 | 997 | 1,076 | 990 | 1,053 | +9.23% | 1,566,000 | 737億3820万 | +2.73% | 14.94 | 1.76 |
| 08/09 | 976 | 994 | 963 | 964 | -1.33% | 278,000 | 675億581万 | -5.77% | 13.67 | 1.61 |
| 08/08 | 993 | 1,011 | 976 | 977 | -2.01% | 205,000 | 684億1616万 | -4.68% | 13.86 | 1.63 |
| 08/07 | 1,014 | 1,022 | 997 | 997 | -2.64% | 103,000 | 698億1670万 | -2.64% | 14.14 | 1.67 |
| 08/06 | 1,030 | 1,031 | 1,007 | 1,024 | +0.1% | 169,000 | 717億742万 | +0.1% | 14.53 | 1.71 |
| 08/05 | 996 | 1,033 | 994 | 1,023 | +0.59% | 211,000 | 716億3739万 | +0.29% | 14.51 | 1.71 |
| 08/02 | 988 | 1,020 | 985 | 1,017 | +3.04% | 259,000 | 712億1723万 | 0% | 14.43 | 1.7 |
| 08/01 | 975 | 996 | 947 | 987 | +1.33% | 397,000 | 691億1643万 | -2.57% | 14 | 1.65 |
| 07/31 | 1,008 | 1,013 | 973 | 974 | -3.56% | 391,000 | 682億608万 | -3.47% | 13.82 | 1.63 |
| 07/30 | 958 | 1,012 | 958 | 1,010 | +3.8% | 213,000 | 707億2704万 | +0.4% | 14.33 | 1.69 |
| 07/29 | 981 | 990 | 950 | 973 | -2.89% | 287,000 | 681億3605万 | -2.99% | 13.8 | 1.63 |
| 07/26 | 1,011 | 1,035 | 995 | 1,002 | -3.47% | 427,000 | 701億6683万 | 0% | 14.21 | 1.67 |
| 07/25 | 1,067 | 1,087 | 1,035 | 1,038 | -2.72% | 366,000 | 726億8779万 | +3.8% | 14.72 | 1.74 |
| 07/24 | 1,101 | 1,101 | 1,051 | 1,067 | -4.13% | 809,000 | 747億1857万 | +7.24% | 15.14 | 1.78 |
| 07/23 | 1,097 | 1,120 | 1,074 | 1,113 | +1.46% | 714,000 | 779億3980万 | +12.42% | 15.79 | 1.86 |
| 07/22 | 1,073 | 1,097 | 1,060 | 1,097 | +4.18% | 571,000 | 768億1937万 | +11.82% | 15.56 | 1.83 |
| 07/19 | 1,049 | 1,073 | 1,034 | 1,053 | -0.75% | 393,000 | 737億3820万 | +8.33% | 14.94 | 1.76 |
| 07/18 | 1,060 | 1,080 | 1,060 | 1,061 | +0.09% | 273,000 | 742億9841万 | +9.95% | 15.05 | 1.77 |
| 07/17 | 1,070 | 1,070 | 1,044 | 1,060 | -1.49% | 342,000 | 742億2838万 | +10.42% | 15.04 | 1.77 |
| 07/16 | 1,070 | 1,084 | 1,065 | 1,076 | +2.67% | 593,000 | 753億4881万 | +12.67% | 15.26 | 1.8 |
| 07/12 | 1,019 | 1,048 | 1,019 | 1,048 | +3.66% | 477,000 | 733億8806万 | +10.43% | 14.87 | 1.75 |
| 07/11 | 1,001 | 1,018 | 994 | 1,011 | +1% | 147,000 | 707億9707万 | +7.44% | 14.34 | 1.69 |
| 07/10 | 1,009 | 1,029 | 996 | 1,001 | -0.3% | 405,000 | 700億9680万 | +7.17% | 14.2 | 1.67 |
| 07/09 | 1,000 | 1,006 | 982 | 1,004 | +1.93% | 149,000 | 703億688万 | +7.96% | 14.24 | 1.68 |
| 07/08 | 1,019 | 1,024 | 983 | 985 | -2.28% | 329,000 | 689億7638万 | +6.37% | 13.97 | 1.65 |
| 07/05 | 1,010 | 1,013 | 990 | 1,008 | -0.69% | 190,000 | 705億8699万 | +9.33% | 14.3 | 1.68 |
| 07/04 | 969 | 1,020 | 963 | 1,015 | +4.86% | 430,000 | 710億7718万 | +10.09% | 14.4 | 1.7 |
| 07/03 | 960 | 968 | 941 | 968 | +1.68% | 248,000 | 677億8592万 | +5.22% | 13.73 | 1.62 |
| 07/02 | 966 | 966 | 930 | 952 | -1.45% | 331,000 | 666億6549万 | +3.37% | 13.5 | 1.59 |
| 07/01 | 952 | 970 | 946 | 966 | +2.22% | 293,000 | 676億4587万 | +5% | 13.7 | 1.61 |
| 06/28 | 905 | 950 | 902 | 945 | +3.62% | 420,000 | 661億7530万 | +2.94% | 14.04 | 1.65 |
| 06/27 | 887 | 915 | 881 | 912 | +1.79% | 154,000 | 638億6442万 | -0.65% | 13.54 | 1.6 |
| 06/26 | 899 | 906 | 883 | 896 | -0.11% | 275,000 | 627億4399万 | -2.4% | 13.31 | 1.57 |
| 06/25 | 921 | 921 | 880 | 897 | -4.06% | 284,000 | 628億1402万 | -2.82% | 13.32 | 1.57 |
| 06/24 | 943 | 950 | 933 | 935 | -0.21% | 212,000 | 654億7504万 | +0.65% | 13.89 | 1.64 |
| 06/21 | 890 | 937 | 880 | 937 | -0.64% | 980,000 | 656億1509万 | +0.21% | 13.92 | 1.64 |
| 06/20 | 928 | 944 | 922 | 943 | +1.62% | 255,000 | 660億3525万 | +0.11% | 14.01 | 1.65 |
| 06/19 | 931 | 940 | 909 | 928 | -0.11% | 380,000 | 649億8485万 | -1.59% | 13.78 | 1.62 |
| 06/18 | 910 | 938 | 910 | 929 | +2.31% | 333,000 | 650億5488万 | -1.59% | 13.8 | 1.63 |
| 06/17 | 850 | 910 | 849 | 908 | +5.09% | 355,000 | 635億8431万 | -3.81% | 13.49 | 1.59 |
| 06/14 | 890 | 910 | 862 | 864 | -1.93% | 522,000 | 605億313万 | -8.57% | 12.83 | 1.51 |
| 06/13 | 912 | 914 | 878 | 881 | -5.17% | 383,000 | 616億9359万 | -7.07% | 13.08 | 1.54 |
| 06/12 | 906 | 934 | 891 | 929 | -0.75% | 393,000 | 650億5488万 | -2.31% | 13.8 | 1.63 |
| 06/11 | 921 | 953 | 915 | 936 | 0% | 648,000 | 655億4506万 | -1.47% | 13.9 | 1.64 |
| 06/10 | 898 | 946 | 881 | 936 | +11.69% | 653,000 | 655億4506万 | -1.58% | 13.9 | 1.64 |
| 06/07 | 800 | 859 | 800 | 838 | +1.45% | 888,000 | 586億8244万 | -11.88% | 12.45 | 1.47 |
| 06/06 | 880 | 880 | 816 | 826 | -9.23% | 694,000 | 578億4212万 | -13.42% | 12.27 | 1.45 |
| 06/05 | 914 | 957 | 905 | 910 | +1.79% | 721,000 | 637億2437万 | -5.01% | 13.52 | 1.59 |
| 06/04 | 900 | 909 | 866 | 894 | -1.65% | 793,000 | 626億394万 | -6.58% | 13.28 | 1.56 |
| 06/03 | 945 | 957 | 903 | 909 | -7.9% | 883,000 | 636億5434万 | -5.02% | 13.5 | 1.59 |
| 05/31 | 990 | 1,027 | 964 | 987 | +0.61% | 634,000 | 691億1643万 | +3.13% | 14.66 | 1.73 |
| 05/30 | 948 | 1,005 | 934 | 981 | +0.41% | 1,084,000 | 686億9627万 | +3.05% | 14.57 | 1.72 |
| 05/29 | 963 | 993 | 942 | 977 | +5.39% | 716,000 | 684億1616万 | +3.28% | 14.51 | 1.71 |
| 05/28 | 912 | 944 | 907 | 927 | -0.22% | 487,000 | 649億1482万 | -1.17% | 13.77 | 1.62 |
| 05/27 | 905 | 947 | 900 | 929 | -1.69% | 448,000 | 650億5488万 | -0.54% | 13.8 | 1.63 |
| 05/24 | 930 | 959 | 879 | 945 | +3.05% | 975,000 | 661億7530万 | +1.83% | 14.04 | 1.65 |
| 05/23 | 1,006 | 1,014 | 917 | 917 | -10.1% | 1,349,000 | 642億1455万 | -0.11% | 13.62 | 1.6 |
| 05/22 | 1,030 | 1,045 | 999 | 1,020 | -2.49% | 701,000 | 714億2731万 | +12.09% | 15.15 | 1.79 |
| 05/21 | 1,080 | 1,081 | 1,031 | 1,046 | -3.33% | 843,000 | 732億4801万 | +16.74% | 15.54 | 1.83 |
| 05/20 | 1,171 | 1,223 | 1,046 | 1,082 | -2.61% | 3,081,000 | 757億6897万 | +22.81% | 16.07 | 1.89 |
| 05/17 | 990 | 1,111 | 990 | 1,111 | +15.61% | 2,657,000 | 777億9975万 | +28.44% | 16.5 | 1.94 |
| 05/16 | 960 | 968 | 892 | 961 | +0.84% | 932,000 | 672億9573万 | +13.46% | 14.27 | 1.68 |
| 05/15 | 949 | 959 | 939 | 953 | +1.82% | 744,000 | 667億3552万 | +13.86% | 14.15 | 1.67 |
| 05/14 | 945 | 949 | 931 | 936 | -0.43% | 324,000 | 655億4506万 | +13.45% | 13.9 | 1.64 |
| 05/13 | 955 | 958 | 938 | 940 | 0% | 321,000 | 658億2517万 | +15.62% | 13.96 | 1.65 |
| 05/10 | 949 | 952 | 916 | 940 | +0.64% | 576,000 | 658億2517万 | +17.5% | 13.96 | 1.65 |
| 05/09 | 930 | 957 | 927 | 934 | +1.19% | 501,000 | 654億501万 | +18.68% | 13.87 | 1.63 |
