株価チャート
2013/05/01～2013/11/06
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 |
| 11/06 | 325 | 325 | 320 | 324 | +0.31% | 6,000 | 14億9640万 | +1.57% | 9.16 | 0.46 |
| 11/05 | 323 | 323 | 323 | 323 | +0.94% | 1,000 | 14億9178万 | +1.89% | 9.13 | 0.46 |
| 11/01 | 320 | 320 | 320 | 320 | -1.54% | 1,000 | 14億7792万 | +1.27% | 9.04 | 0.45 |
| 10/31 | 320 | 325 | 319 | 325 | +1.56% | 4,500 | 15億101万 | +3.17% | 9.18 | 0.46 |
| 10/30 | 320 | 320 | 320 | 320 | 0% | 3,000 | 14億7792万 | +2.24% | 9.04 | 0.45 |
| 10/29 | 320 | 320 | 320 | 320 | 0% | 500 | 14億7792万 | +2.56% | 9.04 | 0.45 |
| 10/28 | 320 | 320 | 320 | 320 | +0.95% | 1,000 | 14億7792万 | +3.23% | 9.04 | 0.45 |
| 10/25 | 320 | 320 | 317 | 317 | -0.94% | 2,000 | 14億6407万 | +2.59% | 8.96 | 0.45 |
| 10/24 | 320 | 320 | 320 | 320 | 0% | 1,000 | 14億7792万 | +3.9% | 9.04 | 0.45 |
| 10/23 | 320 | 325 | 320 | 320 | 0% | 3,000 | 14億7792万 | +3.9% | 9.04 | 0.45 |
| 10/22 | 320 | 320 | 320 | 320 | 0% | 1,500 | 14億7792万 | +4.23% | 9.04 | 0.45 |
| 10/21 | 310 | 320 | 310 | 320 | +4.92% | 4,500 | 14億7792万 | +4.58% | 9.04 | 0.45 |
| 10/18 | 313 | 313 | 305 | 305 | -4.69% | 1,500 | 14億864万 | 0% | 8.62 | 0.43 |
| 10/17 | 319 | 320 | 311 | 320 | +2.89% | 4,000 | 14億7792万 | +5.26% | 9.04 | 0.45 |
| 10/16 | 310 | 311 | 310 | 311 | -0.64% | 1,500 | 14億3635万 | +2.64% | 8.79 | 0.44 |
| 10/15 | 316 | 320 | 312 | 313 | +0.64% | 5,500 | 14億4559万 | +3.64% | 8.84 | 0.44 |
| 10/11 | 311 | 311 | 311 | 311 | -2.51% | 3,000 | 14億3635万 | +3.32% | 8.79 | 0.44 |
| 10/08 | 320 | 320 | 319 | 319 | +0.95% | 1,000 | 14億7330万 | +6.33% | 9.01 | 0.45 |
| 10/07 | 320 | 320 | 309 | 316 | -1.25% | 5,000 | 14億5945万 | +5.69% | 8.93 | 0.45 |
| 10/03 | 331 | 331 | 312 | 320 | -3.32% | 7,000 | 14億7792万 | +7.38% | 9.04 | 0.45 |
| 10/02 | 331 | 331 | 320 | 331 | -0.9% | 5,000 | 15億2873万 | +11.45% | 9.35 | 0.47 |
| 10/01 | 314 | 343 | 314 | 334 | -7.73% | 18,500 | 15億4258万 | +13.22% | 9.44 | 0.47 |
| 09/30 | 362 | 362 | 362 | 362 | +28.37% | 9,000 | 16億7190万 | +23.13% | 10.23 | 0.51 |
| 09/26 | 282 | 282 | 282 | 282 | -3.42% | 2,000 | 13億242万 | -2.76% | 7.97 | 0.4 |
| 09/25 | 293 | 293 | 292 | 292 | 0% | 2,000 | 13億4860万 | +0.34% | 8.25 | 0.41 |
| 09/24 | 295 | 295 | 292 | 292 | +0.69% | 1,000 | 13億4860万 | +0.69% | 8.25 | 0.41 |
| 09/20 | 290 | 290 | 290 | 290 | +1.75% | 1,500 | 13億3937万 | 0% | 8.19 | 0.41 |
| 09/19 | 285 | 285 | 285 | 285 | +1.06% | 2,000 | 13億1627万 | -1.72% | 8.05 | 0.4 |
| 09/18 | 285 | 285 | 282 | 282 | -2.76% | 1,500 | 13億242万 | -3.09% | 7.97 | 0.4 |
| 09/17 | 298 | 298 | 290 | 290 | 0% | 2,500 | 13億3937万 | -0.34% | 8.19 | 0.41 |
| 09/13 | 293 | 293 | 290 | 290 | -1.36% | 2,000 | 13億3937万 | -0.34% | 8.19 | 0.41 |
| 09/11 | 290 | 294 | 290 | 294 | +1.38% | 2,000 | 13億5784万 | +1.03% | 8.31 | 0.42 |
| 09/10 | 300 | 300 | 290 | 290 | -4.92% | 2,500 | 13億3937万 | -0.34% | 8.19 | 0.41 |
| 09/09 | 286 | 305 | 286 | 305 | +2.01% | 1,500 | 14億864万 | +4.81% | 8.62 | 0.43 |
| 09/06 | 295 | 299 | 295 | 299 | +1.36% | 2,500 | 13億8093万 | +3.1% | 8.45 | 0.42 |
| 09/05 | 295 | 295 | 295 | 295 | -0.34% | 1,500 | 13億6246万 | +2.08% | 8.34 | 0.42 |
| 09/04 | 296 | 296 | 296 | 296 | +2.07% | 1,000 | 13億6708万 | +2.42% | 8.36 | 0.42 |
| 08/26 | 290 | 290 | 290 | 290 | 0% | 1,000 | 13億3937万 | +0.69% | 8.19 | 0.41 |
| 08/23 | 290 | 290 | 290 | 290 | 0% | 1,000 | 13億3937万 | +0.69% | 8.19 | 0.41 |
| 08/22 | 290 | 290 | 290 | 290 | 0% | 2,000 | 13億3937万 | +0.69% | 8.19 | 0.41 |
| 08/15 | 290 | 290 | 290 | 290 | +2.11% | 2,000 | 13億3937万 | +0.69% | 8.19 | 0.41 |
| 08/14 | 284 | 284 | 284 | 284 | +0.71% | 1,000 | 13億1165万 | -1.39% | 8.03 | 0.4 |
| 08/13 | 282 | 282 | 278 | 282 | -5.37% | 2,500 | 13億242万 | -2.08% | 7.97 | 0.4 |
| 08/12 | 298 | 298 | 298 | 298 | -0.67% | 2,000 | 13億7631万 | +3.83% | 8.42 | 0.42 |
| 08/09 | 280 | 302 | 280 | 300 | +5.26% | 15,000 | 13億8555万 | +4.9% | 8.48 | 0.43 |
| 08/08 | 285 | 285 | 285 | 285 | 0% | 500 | 13億1627万 | -0.35% | 8.05 | 0.4 |
| 08/07 | 285 | 285 | 285 | 285 | 0% | 500 | 13億1627万 | -0.35% | 8.05 | 0.4 |
| 08/05 | 285 | 285 | 285 | 285 | 0% | 500 | 13億1627万 | -0.35% | 8.05 | 0.4 |
| 08/02 | 285 | 285 | 285 | 285 | 0% | 1,000 | 13億1627万 | -0.35% | 8.05 | 0.4 |
| 07/31 | 285 | 285 | 285 | 285 | -4.04% | 1,000 | 13億1627万 | -0.7% | 8.05 | 0.4 |
| 07/29 | 297 | 297 | 297 | 297 | +2.41% | 1,000 | 13億7170万 | +3.48% | 8.39 | 0.42 |
| 07/26 | 290 | 290 | 290 | 290 | 0% | 500 | 13億3937万 | +1.4% | 8.19 | 0.41 |
| 07/25 | 290 | 290 | 290 | 290 | 0% | 1,500 | 13億3937万 | +1.4% | 8.19 | 0.41 |
| 07/24 | 290 | 290 | 290 | 290 | 0% | 3,500 | 13億3937万 | +1.4% | 8.19 | 0.41 |
| 07/22 | 290 | 290 | 290 | 290 | +0.35% | 500 | 13億3937万 | +1.4% | 8.19 | 0.41 |
| 07/19 | 289 | 289 | 289 | 289 | 0% | 4,000 | 13億3475万 | +1.05% | 8.17 | 0.41 |
| 07/18 | 289 | 289 | 289 | 289 | +1.4% | 500 | 13億3475万 | +1.05% | 8.17 | 0.41 |
| 07/17 | 285 | 285 | 285 | 285 | +0.71% | 500 | 13億1627万 | -0.35% | 8.05 | 0.4 |
| 07/12 | 283 | 283 | 283 | 283 | +0.35% | 500 | 13億704万 | -1.05% | 8 | 0.4 |
| 07/11 | 286 | 286 | 282 | 282 | -2.76% | 1,000 | 13億242万 | -1.4% | 7.97 | 0.4 |
| 07/09 | 290 | 290 | 290 | 290 | +1.4% | 1,000 | 13億3937万 | +1.05% | 8.19 | 0.41 |
| 07/08 | 290 | 290 | 286 | 286 | -1.38% | 1,000 | 13億2089万 | -0.35% | 8.08 | 0.41 |
| 07/05 | 286 | 290 | 286 | 290 | +1.4% | 2,500 | 13億3937万 | +1.05% | 8.19 | 0.41 |
| 07/04 | 294 | 294 | 284 | 286 | 0% | 1,500 | 13億2089万 | -0.35% | 8.08 | 0.41 |
| 07/03 | 286 | 286 | 286 | 286 | +1.42% | 500 | 13億2089万 | -0.35% | 8.08 | 0.41 |
| 07/02 | 282 | 282 | 282 | 282 | 0% | 1,000 | 13億242万 | -1.74% | 7.97 | 0.4 |
| 07/01 | 282 | 282 | 282 | 282 | +2.55% | 1,000 | 13億242万 | -2.08% | 7.97 | 0.4 |
| 06/28 | 275 | 275 | 275 | 275 | +1.1% | 1,000 | 12億7009万 | -4.84% | 7.89 | 0.4 |
| 06/25 | 275 | 275 | 272 | 272 | -5.88% | 1,500 | 12億5623万 | -6.21% | 7.81 | 0.39 |
| 06/24 | 289 | 289 | 289 | 289 | 0% | 1,500 | 13億3475万 | -0.69% | 8.29 | 0.42 |
| 06/19 | 290 | 290 | 289 | 289 | -0.34% | 1,500 | 13億3475万 | -0.69% | 8.29 | 0.42 |
| 06/17 | 299 | 299 | 283 | 290 | 0% | 2,500 | 13億3937万 | -0.34% | 8.32 | 0.42 |
| 06/14 | 290 | 290 | 290 | 290 | 0% | 500 | 13億3937万 | -0.34% | 8.32 | 0.42 |
| 06/12 | 290 | 290 | 290 | 290 | +1.75% | 500 | 13億3937万 | -0.34% | 8.32 | 0.42 |
| 06/11 | 285 | 285 | 285 | 285 | -1.04% | 500 | 13億1627万 | -2.4% | 8.18 | 0.41 |
| 06/10 | 289 | 289 | 288 | 288 | +2.49% | 1,000 | 13億3013万 | -1.37% | 8.27 | 0.41 |
| 06/07 | 292 | 292 | 281 | 281 | -3.77% | 3,500 | 12億9780万 | -3.77% | 8.06 | 0.4 |
| 06/06 | 292 | 292 | 292 | 292 | +2.46% | 500 | 13億4860万 | -0.34% | 8.38 | 0.42 |
| 06/04 | 288 | 288 | 285 | 285 | -3.06% | 3,000 | 13億1627万 | -2.73% | 8.18 | 0.41 |
| 05/31 | 288 | 300 | 288 | 294 | +3.89% | 10,000 | 13億5784万 | +0.34% | 8.44 | 0.42 |
| 05/30 | 288 | 288 | 283 | 283 | -2.41% | 3,500 | 13億704万 | -3.41% | 8.12 | 0.41 |
| 05/29 | 290 | 290 | 290 | 290 | +0.69% | 500 | 13億3937万 | -1.02% | 8.32 | 0.42 |
| 05/28 | 290 | 290 | 288 | 288 | 0% | 1,000 | 13億3013万 | -1.37% | 8.27 | 0.41 |
| 05/27 | 294 | 294 | 288 | 288 | -2.04% | 4,000 | 13億3013万 | -1.37% | 8.27 | 0.41 |
| 05/24 | 297 | 297 | 294 | 294 | -1.01% | 4,000 | 13億5784万 | +0.68% | 8.44 | 0.42 |
| 05/23 | 294 | 299 | 294 | 297 | +1.37% | 12,500 | 13億7170万 | +1.71% | 8.52 | 0.43 |
| 05/22 | 293 | 293 | 293 | 293 | +1.03% | 1,000 | 13億5322万 | +0.34% | 8.41 | 0.42 |
| 05/21 | 291 | 291 | 290 | 290 | +0.35% | 2,000 | 13億3937万 | -0.68% | 8.32 | 0.42 |
| 05/20 | 295 | 295 | 289 | 289 | +1.05% | 6,000 | 13億3475万 | -1.37% | 8.29 | 0.42 |
| 05/17 | 287 | 290 | 285 | 286 | -1.38% | 2,000 | 13億2089万 | -2.05% | 8.21 | 0.41 |
| 05/16 | 301 | 301 | 290 | 290 | -4.92% | 4,000 | 13億3937万 | -0.68% | 8.32 | 0.42 |
| 05/15 | 305 | 310 | 305 | 305 | +1.33% | 6,000 | 14億864万 | +4.45% | 8.75 | 0.44 |
| 05/14 | 310 | 320 | 301 | 301 | +0.33% | 12,500 | 13億9017万 | +3.44% | 8.64 | 0.43 |
| 05/13 | 300 | 300 | 300 | 300 | +0.67% | 4,500 | 13億8555万 | +3.09% | 8.61 | 0.43 |
| 05/10 | 294 | 298 | 294 | 298 | +1.71% | 4,000 | 13億7631万 | +2.41% | 8.55 | 0.43 |
| 05/09 | 293 | 293 | 293 | 293 | 0% | 1,000 | 13億5322万 | +0.34% | 8.41 | 0.42 |
| 05/08 | 295 | 295 | 283 | 293 | 0% | 8,500 | 13億5322万 | +0.34% | 8.41 | 0.42 |
| 05/07 | 293 | 305 | 291 | 293 | 0% | 6,500 | 13億5322万 | 0% | 8.41 | 0.42 |
| 05/02 | 289 | 293 | 289 | 293 | +2.81% | 2,000 | 13億5322万 | 0% | 8.41 | 0.42 |
| 05/01 | 305 | 305 | 285 | 285 | -4.04% | 4,000 | 13億1627万 | -2.73% | 8.18 | 0.41 |
