株価チャート
2013/06/19～2013/11/12
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 |
| 11/12 | 436 | 447 | 436 | 446 | +2.29% | 3,654,000 | 1609億4508万 | +7.21% | 43.88 | 0.76 |
| 11/11 | 441 | 444 | 431 | 436 | -1.13% | 3,596,000 | 1573億3645万 | +5.31% | 42.89 | 0.74 |
| 11/08 | 434 | 444 | 433 | 441 | +0.23% | 2,020,000 | 1591億4076万 | +6.78% | 43.38 | 0.75 |
| 11/07 | 443 | 448 | 437 | 440 | -0.45% | 3,067,000 | 1587億7990万 | +7.06% | 43.29 | 0.75 |
| 11/06 | 448 | 450 | 440 | 442 | -2.43% | 3,555,000 | 1595億163万 | +8.07% | 43.48 | 0.75 |
| 11/05 | 453 | 457 | 450 | 453 | +1.8% | 3,820,000 | 1634億7112万 | +11.3% | 44.57 | 0.77 |
| 11/01 | 448 | 451 | 441 | 445 | -0.45% | 3,334,000 | 1605億8422万 | +10.15% | 43.78 | 0.75 |
| 10/31 | 449 | 459 | 446 | 447 | -0.67% | 4,903,000 | 1613億594万 | +11.47% | 43.98 | 0.76 |
| 10/30 | 435 | 451 | 432 | 450 | +2.74% | 7,218,000 | 1623億8853万 | +12.78% | 44.27 | 0.76 |
| 10/29 | 419 | 456 | 418 | 438 | +13.18% | 29,830,000 | 1580億5817万 | +10.61% | 43.09 | 0.74 |
| 10/28 | 378 | 387 | 373 | 387 | +2.93% | 3,042,000 | 1396億5414万 | -1.78% | 38.07 | 0.66 |
| 10/25 | 389 | 389 | 376 | 376 | -4.08% | 4,001,000 | 1356億8464万 | -4.33% | 36.99 | 0.64 |
| 10/24 | 386 | 393 | 383 | 392 | +0.77% | 3,207,000 | 1414億5846万 | -0.25% | 38.56 | 0.66 |
| 10/23 | 407 | 409 | 388 | 389 | -4.19% | 5,499,000 | 1403億7587万 | -0.77% | 38.27 | 0.66 |
| 10/22 | 406 | 409 | 404 | 406 | 0% | 1,453,000 | 1465億1054万 | +3.84% | 39.94 | 0.69 |
| 10/21 | 406 | 409 | 404 | 406 | +0.25% | 2,039,000 | 1465億1054万 | +4.37% | 39.94 | 0.69 |
| 10/18 | 403 | 406 | 401 | 405 | 0% | 2,137,000 | 1461億4968万 | +4.65% | 39.84 | 0.69 |
| 10/17 | 410 | 411 | 401 | 405 | 0% | 1,475,000 | 1461億4968万 | +5.19% | 39.84 | 0.69 |
| 10/16 | 402 | 408 | 402 | 405 | +0.75% | 1,207,000 | 1461億4968万 | +5.74% | 39.84 | 0.69 |
| 10/15 | 410 | 410 | 400 | 402 | -1.47% | 1,606,000 | 1450億6709万 | +5.79% | 39.55 | 0.68 |
| 10/11 | 405 | 410 | 403 | 408 | +2.26% | 2,870,000 | 1472億3227万 | +7.94% | 40.14 | 0.69 |
| 10/10 | 401 | 402 | 396 | 399 | +0.25% | 1,235,000 | 1439億8450万 | +6.4% | 39.25 | 0.68 |
| 10/09 | 395 | 399 | 392 | 398 | +1.02% | 1,665,000 | 1436億2364万 | +6.7% | 39.15 | 0.67 |
| 10/08 | 387 | 396 | 387 | 394 | +0.25% | 2,204,000 | 1421億8018万 | +6.49% | 38.76 | 0.67 |
| 10/07 | 401 | 401 | 390 | 393 | -2% | 2,339,000 | 1418億1932万 | +6.79% | 38.66 | 0.67 |
| 10/04 | 399 | 403 | 393 | 401 | +0.25% | 4,104,000 | 1447億623万 | +9.56% | 39.45 | 0.68 |
| 10/03 | 390 | 404 | 388 | 400 | +2.56% | 4,453,000 | 1443億4536万 | +10.19% | 39.35 | 0.68 |
| 10/02 | 396 | 396 | 389 | 390 | -1.27% | 4,870,000 | 1407億3673万 | +7.73% | 38.37 | 0.66 |
| 10/01 | 383 | 397 | 383 | 395 | +3.95% | 4,363,000 | 1425億4105万 | +9.72% | 38.86 | 0.67 |
| 09/30 | 384 | 388 | 380 | 380 | -2.06% | 3,027,000 | 1371億2809万 | +6.15% | 38.45 | 0.66 |
| 09/27 | 382 | 389 | 380 | 388 | +1.57% | 2,507,000 | 1400億1500万 | +8.68% | 39.26 | 0.68 |
| 09/26 | 372 | 382 | 369 | 382 | +2.14% | 1,958,000 | 1378億4982万 | +7.61% | 38.66 | 0.67 |
| 09/25 | 381 | 381 | 374 | 374 | -1.84% | 2,206,000 | 1349億6291万 | +5.95% | 37.85 | 0.65 |
| 09/24 | 381 | 384 | 379 | 381 | -0.52% | 2,329,000 | 1374億8896万 | +7.93% | 38.56 | 0.66 |
| 09/20 | 379 | 385 | 378 | 383 | +1.06% | 2,670,000 | 1382億1069万 | +9.12% | 38.76 | 0.67 |
| 09/19 | 375 | 380 | 372 | 379 | +2.99% | 2,705,000 | 1367億6723万 | +7.98% | 38.35 | 0.66 |
| 09/18 | 367 | 375 | 366 | 368 | +1.66% | 2,537,000 | 1327億9773万 | +5.14% | 37.24 | 0.64 |
| 09/17 | 364 | 366 | 361 | 362 | +0.56% | 1,248,000 | 1306億3255万 | +3.43% | 36.63 | 0.63 |
| 09/13 | 361 | 363 | 354 | 360 | -0.28% | 3,268,000 | 1299億1083万 | +3.15% | 36.43 | 0.63 |
| 09/12 | 362 | 362 | 357 | 361 | -0.28% | 1,984,000 | 1302億7169万 | +3.44% | 36.53 | 0.63 |
| 09/11 | 364 | 365 | 358 | 362 | +0.28% | 2,546,000 | 1306億3255万 | +4.02% | 36.63 | 0.63 |
| 09/10 | 348 | 362 | 348 | 361 | +4.64% | 2,258,000 | 1302億7169万 | +3.74% | 36.53 | 0.63 |
| 09/09 | 350 | 350 | 341 | 345 | +2.07% | 1,811,000 | 1244億9788万 | -0.86% | 34.91 | 0.6 |
| 09/06 | 338 | 341 | 335 | 338 | 0% | 1,737,000 | 1219億7183万 | -2.87% | 34.2 | 0.59 |
| 09/05 | 342 | 342 | 336 | 338 | -0.88% | 2,429,000 | 1219億7183万 | -3.15% | 34.2 | 0.59 |
| 09/04 | 338 | 342 | 333 | 341 | -1.16% | 2,744,000 | 1230億5442万 | -2.57% | 34.51 | 0.59 |
| 09/03 | 337 | 345 | 337 | 345 | +2.99% | 1,820,000 | 1244億9788万 | -1.71% | 34.91 | 0.6 |
| 09/02 | 335 | 338 | 332 | 335 | +0.3% | 1,203,000 | 1208億8924万 | -4.56% | 33.9 | 0.58 |
| 08/30 | 343 | 344 | 334 | 334 | -1.47% | 2,141,000 | 1205億2838万 | -4.84% | 33.8 | 0.58 |
| 08/29 | 345 | 349 | 338 | 339 | -1.17% | 2,184,000 | 1223億3269万 | -3.69% | 34.31 | 0.59 |
| 08/28 | 345 | 347 | 340 | 343 | -3.38% | 1,826,000 | 1237億7615万 | -2.83% | 34.71 | 0.6 |
| 08/27 | 348 | 361 | 348 | 355 | +2.31% | 1,567,000 | 1281億651万 | +0.57% | 35.92 | 0.62 |
| 08/26 | 353 | 354 | 347 | 347 | -1.42% | 981,000 | 1252億1960万 | -1.7% | 35.12 | 0.61 |
| 08/23 | 350 | 357 | 348 | 352 | +2.62% | 1,755,000 | 1270億2392万 | -0.28% | 35.62 | 0.61 |
| 08/22 | 341 | 346 | 339 | 343 | -0.58% | 1,200,000 | 1237億7615万 | -3.11% | 34.71 | 0.6 |
| 08/21 | 344 | 349 | 340 | 345 | 0% | 1,839,000 | 1244億9788万 | -2.82% | 34.91 | 0.6 |
| 08/20 | 355 | 355 | 345 | 345 | -2.54% | 1,197,000 | 1244億9788万 | -3.09% | 34.91 | 0.6 |
| 08/19 | 353 | 354 | 348 | 354 | +0.57% | 825,000 | 1277億4565万 | -1.12% | 35.82 | 0.62 |
| 08/16 | 353 | 356 | 351 | 352 | -2.49% | 1,530,000 | 1270億2392万 | -1.68% | 35.62 | 0.61 |
| 08/15 | 359 | 368 | 357 | 361 | -0.82% | 1,995,000 | 1302億7169万 | +0.56% | 36.53 | 0.63 |
| 08/14 | 359 | 364 | 355 | 364 | +1.96% | 1,708,000 | 1313億5428万 | +1.39% | 36.84 | 0.63 |
| 08/13 | 352 | 357 | 349 | 357 | +1.71% | 1,598,000 | 1288億2824万 | -0.56% | 36.13 | 0.62 |
| 08/12 | 341 | 357 | 338 | 351 | +1.45% | 2,366,000 | 1266億6306万 | -2.23% | 35.52 | 0.61 |
| 08/09 | 349 | 350 | 342 | 346 | -0.29% | 2,264,000 | 1248億5874万 | -3.89% | 35.01 | 0.6 |
| 08/08 | 349 | 356 | 347 | 347 | -1.14% | 1,807,000 | 1252億1960万 | -3.61% | 35.12 | 0.61 |
| 08/07 | 360 | 360 | 351 | 351 | -3.31% | 1,527,000 | 1266億6306万 | -2.5% | 35.52 | 0.61 |
| 08/06 | 358 | 363 | 350 | 363 | +1.4% | 2,063,000 | 1309億9342万 | +0.55% | 36.73 | 0.63 |
| 08/05 | 359 | 361 | 354 | 358 | -1.65% | 1,025,000 | 1291億8910万 | -0.56% | 36.23 | 0.62 |
| 08/02 | 362 | 364 | 358 | 364 | +1.96% | 1,587,000 | 1313億5428万 | +1.11% | 36.84 | 0.63 |
| 08/01 | 356 | 357 | 348 | 357 | -0.28% | 1,778,000 | 1288億2824万 | -0.56% | 36.13 | 0.62 |
| 07/31 | 355 | 362 | 350 | 358 | -1.1% | 2,250,000 | 1291億8910万 | 0% | 36.23 | 0.62 |
| 07/30 | 350 | 362 | 349 | 362 | +7.42% | 3,939,000 | 1306億3255万 | +1.4% | 36.63 | 0.63 |
| 07/29 | 349 | 351 | 336 | 337 | -3.16% | 2,366,000 | 1216億1097万 | -5.6% | 34.1 | 0.59 |
| 07/26 | 352 | 358 | 347 | 348 | -2.52% | 1,946,000 | 1255億8047万 | -2.52% | 35.22 | 0.61 |
| 07/25 | 356 | 360 | 355 | 357 | 0% | 1,942,000 | 1288億2824万 | 0% | 36.13 | 0.62 |
| 07/24 | 353 | 357 | 350 | 357 | +2% | 1,768,000 | 1288億2824万 | 0% | 36.13 | 0.62 |
| 07/23 | 351 | 355 | 346 | 350 | -0.85% | 2,484,000 | 1263億219万 | -1.96% | 35.42 | 0.61 |
| 07/22 | 363 | 363 | 352 | 353 | -2.22% | 3,186,000 | 1273億8478万 | -1.12% | 35.72 | 0.62 |
| 07/19 | 376 | 377 | 353 | 361 | -4.24% | 4,604,000 | 1302億7169万 | +1.4% | 36.53 | 0.63 |
| 07/18 | 375 | 378 | 373 | 377 | +1.34% | 1,525,000 | 1360億4550万 | +5.9% | 38.15 | 0.66 |
| 07/17 | 380 | 380 | 369 | 372 | -2.62% | 2,142,000 | 1342億4119万 | +4.79% | 37.65 | 0.65 |
| 07/16 | 377 | 383 | 376 | 382 | +2.41% | 1,626,000 | 1378億4982万 | +7.61% | 38.66 | 0.67 |
| 07/12 | 372 | 374 | 368 | 373 | +0.81% | 2,191,000 | 1346億205万 | +5.37% | 37.75 | 0.65 |
| 07/11 | 360 | 370 | 360 | 370 | +1.37% | 1,609,000 | 1335億1946万 | +4.52% | 37.44 | 0.65 |
| 07/10 | 369 | 369 | 363 | 365 | -1.08% | 1,444,000 | 1317億1514万 | +3.4% | 36.94 | 0.64 |
| 07/09 | 362 | 370 | 358 | 369 | +3.36% | 1,702,000 | 1331億5860万 | +4.53% | 37.34 | 0.64 |
| 07/08 | 370 | 372 | 356 | 357 | -1.38% | 1,718,000 | 1288億2824万 | +1.42% | 36.13 | 0.62 |
| 07/05 | 355 | 363 | 355 | 362 | +3.43% | 1,252,000 | 1306億3255万 | +2.84% | 36.63 | 0.63 |
| 07/04 | 352 | 355 | 348 | 350 | -0.85% | 996,000 | 1263億219万 | -0.57% | 35.42 | 0.61 |
| 07/03 | 360 | 361 | 351 | 353 | -1.4% | 1,828,000 | 1273億8478万 | +0.28% | 35.72 | 0.62 |
| 07/02 | 357 | 370 | 354 | 358 | +1.42% | 3,023,000 | 1291億8910万 | +1.42% | 36.23 | 0.62 |
| 07/01 | 356 | 357 | 347 | 353 | +0.28% | 1,669,000 | 1273億8478万 | -0.28% | 35.72 | 0.62 |
| 06/28 | 347 | 355 | 346 | 352 | +3.83% | 1,948,000 | 1270億2392万 | -0.85% | 38.17 | 0.66 |
| 06/27 | 332 | 339 | 327 | 339 | +2.11% | 2,059,000 | 1223億3269万 | -5.04% | 36.76 | 0.63 |
| 06/26 | 345 | 347 | 332 | 332 | -3.49% | 1,459,000 | 1198億665万 | -7.52% | 36 | 0.62 |
| 06/25 | 347 | 349 | 335 | 344 | -0.58% | 1,654,000 | 1241億3701万 | -5.23% | 37.3 | 0.64 |
| 06/24 | 351 | 355 | 343 | 346 | -0.29% | 1,448,000 | 1248億5874万 | -5.21% | 37.52 | 0.65 |
| 06/21 | 337 | 350 | 331 | 347 | 0% | 4,840,000 | 1252億1960万 | -5.45% | 37.63 | 0.65 |
| 06/20 | 350 | 357 | 346 | 347 | -2.53% | 1,714,000 | 1252億1960万 | -5.71% | 37.63 | 0.65 |
| 06/19 | 358 | 362 | 351 | 356 | +1.71% | 1,268,000 | 1284億6737万 | -3.52% | 38.6 | 0.67 |
