株価チャート
2013/06/13～2013/11/05
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 |
| 11/05 | 980 | 981 | 955 | 955 | -1.44% | 5,700 | 17億8919万 | -7.55% | 14.61 | 1.17 |
| 11/01 | 985 | 989 | 969 | 969 | -1.72% | 8,100 | 18億1542万 | -6.92% | 14.83 | 1.18 |
| 10/31 | 1,010 | 1,012 | 967 | 986 | -2.38% | 5,000 | 18億4727万 | -6.01% | 15.09 | 1.2 |
| 10/30 | 1,049 | 1,050 | 998 | 1,010 | -1.94% | 13,800 | 18億9223万 | -4.27% | 15.45 | 1.23 |
| 10/29 | 1,025 | 1,030 | 1,025 | 1,030 | -0.19% | 400 | 19億2970万 | -3.56% | 15.76 | 1.26 |
| 10/28 | 1,048 | 1,048 | 1,022 | 1,032 | -1.53% | 6,800 | 19億3345万 | -3.37% | 15.79 | 1.26 |
| 10/25 | 1,059 | 1,059 | 1,022 | 1,048 | +1.85% | 7,500 | 19億6342万 | -1.32% | 16.03 | 1.28 |
| 10/24 | 1,040 | 1,041 | 1,021 | 1,029 | -1.53% | 4,200 | 19億2783万 | -2.46% | 15.74 | 1.26 |
| 10/23 | 1,059 | 1,078 | 1,017 | 1,045 | -1.04% | 4,300 | 19億5780万 | -0.29% | 15.99 | 1.28 |
| 10/22 | 1,090 | 1,091 | 1,040 | 1,056 | -2.22% | 6,400 | 19億7841万 | +1.73% | 16.16 | 1.29 |
| 10/21 | 1,060 | 1,091 | 1,054 | 1,080 | +3.75% | 10,900 | 20億2338万 | +4.96% | 16.52 | 1.32 |
| 10/18 | 1,016 | 1,080 | 1,016 | 1,041 | +2.06% | 7,300 | 19億5031万 | +2.26% | 15.93 | 1.27 |
| 10/17 | 1,016 | 1,034 | 1,015 | 1,020 | -0.97% | 6,600 | 19億1097万 | +1.09% | 15.61 | 1.24 |
| 10/16 | 1,032 | 1,035 | 1,020 | 1,030 | -0.19% | 5,600 | 19億2970万 | +2.9% | 15.76 | 1.26 |
| 10/15 | 1,040 | 1,060 | 1,026 | 1,032 | +1.18% | 5,200 | 19億3345万 | +3.82% | 15.79 | 1.26 |
| 10/11 | 1,048 | 1,060 | 1,020 | 1,020 | +0.99% | 5,900 | 19億1097万 | +3.45% | 15.61 | 1.24 |
| 10/10 | 1,045 | 1,045 | 1,001 | 1,010 | -1.75% | 5,600 | 18億9223万 | +3.27% | 15.45 | 1.23 |
| 10/09 | 1,012 | 1,031 | 1,001 | 1,028 | +1.28% | 1,400 | 19億2595万 | +5.87% | 15.73 | 1.25 |
| 10/08 | 1,010 | 1,030 | 1,000 | 1,015 | -0.1% | 4,400 | 19億160万 | +5.51% | 15.53 | 1.24 |
| 10/07 | 1,036 | 1,043 | 1,015 | 1,016 | -4.06% | 9,300 | 19億347万 | +6.5% | 15.55 | 1.24 |
| 10/04 | 1,065 | 1,095 | 1,014 | 1,059 | -3.29% | 19,000 | 19億8403万 | +11.95% | 16.2 | 1.29 |
| 10/03 | 1,040 | 1,202 | 1,021 | 1,095 | +5.29% | 38,900 | 20億5148万 | +16.86% | 16.75 | 1.34 |
| 10/02 | 1,075 | 1,075 | 1,032 | 1,040 | -3.61% | 16,600 | 19億4844万 | +12.19% | 15.91 | 1.27 |
| 10/01 | 1,100 | 1,100 | 1,070 | 1,079 | -1.91% | 7,900 | 20億2150万 | +17.28% | 16.51 | 1.32 |
| 09/30 | 1,105 | 1,125 | 1,090 | 1,100 | -3.85% | 16,500 | 20億6085万 | +20.75% | 16.83 | 1.34 |
| 09/27 | 1,138 | 1,179 | 1,113 | 1,144 | -3.46% | 39,100 | 21億4328万 | +27.11% | 17.5 | 1.4 |
| 09/26 | 1,110 | 1,185 | 1,093 | 1,185 | +4.87% | 24,900 | 22億2009万 | +33.3% | 18.13 | 1.45 |
| 09/25 | 1,271 | 1,450 | 1,130 | 1,130 | -15.1% | 262,600 | 21億1705万 | +28.85% | 17.29 | 1.38 |
| 09/24 | 1,331 | 1,331 | 1,331 | 1,331 | +29.1% | 29,100 | 24億9362万 | +53.52% | 20.37 | 1.62 |
| 09/20 | 910 | 1,031 | 909 | 1,031 | +17.03% | 24,800 | 19億3157万 | +21.29% | 15.78 | 1.26 |
| 09/19 | 889 | 890 | 873 | 881 | +1.38% | 7,000 | 16億5055万 | +4.38% | 13.48 | 1.08 |
| 09/18 | 866 | 880 | 858 | 869 | +2.12% | 6,900 | 16億2807万 | +2.84% | 13.3 | 1.06 |
| 09/17 | 840 | 860 | 839 | 851 | +4.29% | 11,000 | 15億9434万 | +0.59% | 13.02 | 1.04 |
| 09/13 | 820 | 822 | 808 | 816 | -0.37% | 2,400 | 15億2877万 | -4% | 12.49 | 1 |
| 09/12 | 813 | 838 | 807 | 819 | +0.74% | 7,500 | 15億3439万 | -4.55% | 12.53 | 1 |
| 09/11 | 815 | 825 | 808 | 813 | -0.25% | 4,900 | 15億2315万 | -6.01% | 12.44 | 0.99 |
| 09/10 | 827 | 827 | 805 | 815 | -1.57% | 10,600 | 15億2690万 | -6.64% | 12.47 | 0.99 |
| 09/09 | 846 | 846 | 823 | 828 | -0.36% | 5,500 | 15億5125万 | -6.02% | 12.67 | 1.01 |
| 09/06 | 848 | 848 | 830 | 831 | -1.07% | 1,400 | 15億5687万 | -6.52% | 12.71 | 1.01 |
| 09/05 | 839 | 840 | 815 | 840 | +1.2% | 7,400 | 15億7374万 | -6.25% | 12.85 | 1.03 |
| 09/04 | 825 | 839 | 815 | 830 | +0.61% | 3,600 | 15億5500万 | -8.08% | 12.7 | 1.01 |
| 09/03 | 829 | 829 | 815 | 825 | +1.35% | 3,200 | 15億4563万 | -9.44% | 12.62 | 1.01 |
| 09/02 | 832 | 832 | 801 | 814 | +0.25% | 4,300 | 15億2502万 | -11.52% | 12.45 | 0.99 |
| 08/30 | 830 | 830 | 811 | 812 | -0.49% | 1,100 | 15億2128万 | -12.5% | 12.42 | 0.99 |
| 08/29 | 837 | 837 | 806 | 816 | -2.39% | 6,600 | 15億2877万 | -13.1% | 12.49 | 1 |
| 08/28 | 845 | 845 | 836 | 836 | -1.65% | 1,600 | 15億6624万 | -12.18% | 12.79 | 1.02 |
| 08/27 | 841 | 850 | 838 | 850 | -0.58% | 2,400 | 15億9247万 | -11.64% | 13.01 | 1.04 |
| 08/26 | 867 | 874 | 850 | 855 | +1.54% | 7,400 | 16億184万 | -12.04% | 13.08 | 1.04 |
| 08/23 | 846 | 860 | 840 | 842 | -0.24% | 8,300 | 15億7748万 | -14.26% | 12.88 | 1.03 |
| 08/22 | 851 | 859 | 844 | 844 | -2.54% | 11,800 | 15億8123万 | -14.92% | 12.91 | 1.03 |
| 08/21 | 881 | 881 | 866 | 866 | -1.7% | 6,200 | 16億2245万 | -13.66% | 13.25 | 1.06 |
| 08/20 | 885 | 895 | 881 | 881 | -0.9% | 2,500 | 16億5055万 | -12.86% | 13.48 | 1.08 |
| 08/19 | 896 | 896 | 888 | 889 | -0.78% | 3,000 | 16億6554万 | -12.84% | 13.6 | 1.08 |
| 08/16 | 867 | 899 | 865 | 896 | +1.82% | 3,800 | 16億7865万 | -12.93% | 13.71 | 1.09 |
| 08/15 | 888 | 899 | 872 | 880 | -2.44% | 9,700 | 16億4868万 | -15.22% | 13.46 | 1.07 |
| 08/14 | 900 | 902 | 888 | 902 | -0.88% | 11,000 | 16億8989万 | -14.1% | 13.8 | 1.1 |
| 08/13 | 950 | 995 | 900 | 910 | -4.31% | 27,800 | 17億488万 | -14.47% | 13.92 | 1.11 |
| 08/12 | 1,003 | 1,003 | 951 | 951 | -4.23% | 6,800 | 17億8169万 | -11.7% | 14.55 | 1.16 |
| 08/09 | 1,009 | 1,010 | 980 | 993 | -1.59% | 7,000 | 18億6038万 | -8.82% | 15.19 | 1.21 |
| 08/08 | 1,002 | 1,014 | 989 | 1,009 | +0.6% | 10,300 | 18億9036万 | -8.02% | 15.44 | 1.23 |
| 08/07 | 1,019 | 1,019 | 1,001 | 1,003 | -1.67% | 7,500 | 18億7912万 | -9.39% | 15.35 | 1.22 |
| 08/06 | 1,035 | 1,035 | 1,010 | 1,020 | -0.2% | 3,400 | 19億1097万 | -8.11% | 15.61 | 1.24 |
| 08/05 | 1,014 | 1,039 | 1,011 | 1,022 | +0.79% | 6,100 | 19億1471万 | -8.01% | 15.64 | 1.25 |
| 08/02 | 1,020 | 1,030 | 1,014 | 1,014 | +0.1% | 2,200 | 18億9972万 | -8.89% | 15.51 | 1.24 |
| 08/01 | 1,034 | 1,040 | 1,010 | 1,013 | -2.13% | 8,000 | 18億9785万 | -8.82% | 15.5 | 1.24 |
| 07/31 | 1,026 | 1,043 | 1,007 | 1,035 | -0.77% | 5,900 | 19億3907万 | -6.92% | 15.84 | 1.26 |
| 07/30 | 1,016 | 1,048 | 1,015 | 1,043 | +1.26% | 1,800 | 19億5406万 | -6.88% | 15.96 | 1.27 |
| 07/29 | 1,072 | 1,080 | 1,008 | 1,030 | -5.16% | 18,300 | 19億2970万 | -9.01% | 15.76 | 1.26 |
| 07/26 | 1,130 | 1,130 | 1,084 | 1,086 | -3.64% | 5,300 | 20億3462万 | -5.4% | 16.62 | 1.33 |
| 07/25 | 1,133 | 1,134 | 1,097 | 1,127 | +2.45% | 10,400 | 21億1143万 | -3.1% | 17.24 | 1.38 |
| 07/24 | 1,102 | 1,115 | 1,081 | 1,100 | 0% | 6,000 | 20億6085万 | -6.54% | 16.83 | 1.34 |
| 07/23 | 1,108 | 1,110 | 1,070 | 1,100 | +0.92% | 5,700 | 20億6085万 | -8.18% | 16.83 | 1.34 |
| 07/22 | 1,100 | 1,120 | 1,070 | 1,090 | 0% | 8,700 | 20億4211万 | -11.31% | 16.68 | 1.33 |
| 07/19 | 1,125 | 1,138 | 1,080 | 1,090 | -2.24% | 23,700 | 20億4211万 | -14.51% | 16.68 | 1.33 |
| 07/18 | 1,070 | 1,115 | 1,057 | 1,115 | +4.21% | 17,700 | 20億8895万 | -15.21% | 17.06 | 1.36 |
| 07/17 | 1,100 | 1,100 | 1,045 | 1,070 | -2.73% | 14,400 | 20億464万 | - | 16.37 | 1.31 |
| 07/16 | 1,135 | 1,140 | 1,092 | 1,100 | -2.31% | 17,000 | 19億8000万 | - | 16.17 | 1.29 |
| 07/12 | 1,144 | 1,155 | 1,090 | 1,126 | +0.81% | 18,200 | 20億2680万 | - | 16.55 | 1.32 |
| 07/11 | 1,147 | 1,169 | 1,096 | 1,117 | -5.26% | 25,800 | 20億1060万 | - | 16.42 | 1.31 |
| 07/10 | 1,246 | 1,246 | 1,156 | 1,179 | -5.68% | 32,300 | 21億2220万 | - | 17.33 | 1.38 |
| 07/09 | 1,270 | 1,270 | 1,213 | 1,250 | +0.4% | 16,300 | 22億5000万 | - | 18.38 | 1.47 |
| 07/08 | 1,300 | 1,312 | 1,237 | 1,245 | +0.4% | 52,100 | 22億4100万 | - | 18.3 | 1.46 |
| 07/05 | 1,225 | 1,250 | 1,200 | 1,240 | +2.73% | 33,500 | 22億3200万 | - | 18.23 | 1.45 |
| 07/04 | 1,201 | 1,291 | 1,187 | 1,207 | -3.44% | 85,100 | 21億7260万 | - | 17.74 | 1.42 |
| 07/03 | 1,150 | 1,250 | 1,072 | 1,250 | +15.1% | 77,600 | 22億5000万 | - | 18.38 | 1.47 |
| 07/02 | 1,089 | 1,089 | 1,041 | 1,086 | +3.33% | 26,800 | 19億5480万 | - | 15.96 | 1.27 |
| 07/01 | 1,045 | 1,129 | 1,035 | 1,051 | +0.19% | 57,600 | 18億9180万 | - | 15.45 | 1.23 |
| 06/28 | 1,000 | 1,070 | 981 | 1,049 | +7.26% | 38,100 | 18億8820万 | - | 15.42 | 1.23 |
| 06/27 | 1,060 | 1,065 | 915 | 978 | -5.32% | 80,900 | 17億6040万 | - | 14.38 | 1.15 |
| 06/26 | 1,260 | 1,265 | 1,002 | 1,033 | -16.69% | 87,900 | 18億5940万 | - | 15.19 | 1.21 |
| 06/25 | 1,263 | 1,286 | 1,193 | 1,240 | -8.35% | 72,700 | 22億3200万 | - | 18.23 | 1.45 |
| 06/24 | 1,450 | 1,465 | 1,350 | 1,353 | -4.11% | 39,900 | 24億3540万 | - | 19.89 | 1.59 |
| 06/21 | 1,400 | 1,498 | 1,352 | 1,411 | -3.36% | 77,000 | 25億3980万 | - | 20.74 | 1.65 |
| 06/20 | 1,466 | 1,537 | 1,407 | 1,460 | -1.15% | 120,700 | 26億2800万 | - | 21.46 | 1.71 |
| 06/19 | 1,528 | 1,683 | 1,466 | 1,477 | -9.28% | 150,000 | 26億5860万 | - | 21.71 | 1.73 |
| 06/18 | 1,830 | 1,830 | 1,624 | 1,628 | -12.94% | 255,800 | 29億3040万 | - | 23.93 | 1.91 |
| 06/17 | 2,099 | 2,220 | 1,860 | 1,870 | -16.89% | 534,700 | 33億6600万 | - | 27.49 | 2.19 |
| 06/14 | 1,912 | 2,573 | 1,856 | 2,250 | +7.04% | 3,329,200 | 40億5000万 | - | 33.08 | 2.64 |
| 06/13 | 1,702 | 2,102 | 1,656 | 2,102 | 0% | 654,500 | 37億8360万 | - | 30.9 | 2.46 |
