株価チャート
2013/02/26～2013/07/22
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 |
| 07/22 | 826 | 838 | 809 | 820 | +0.61% | 262,000 | 569億3206万 | -1.68% | 9.39 | 0.89 |
| 07/19 | 844 | 853 | 811 | 815 | -3.44% | 359,700 | 565億8491万 | -2.04% | 9.33 | 0.88 |
| 07/18 | 845 | 854 | 839 | 844 | -0.24% | 180,800 | 585億9837万 | +1.81% | 9.66 | 0.91 |
| 07/17 | 855 | 855 | 837 | 846 | -1.4% | 222,200 | 587億3722万 | +2.3% | 9.68 | 0.92 |
| 07/16 | 853 | 870 | 851 | 858 | +0.59% | 210,800 | 595億7038万 | +4% | 9.82 | 0.93 |
| 07/12 | 837 | 860 | 832 | 853 | +2.9% | 477,300 | 592億2323万 | +3.77% | 9.76 | 0.92 |
| 07/11 | 815 | 838 | 814 | 829 | +0.48% | 238,100 | 575億5693万 | +1.72% | 9.49 | 0.9 |
| 07/10 | 801 | 844 | 796 | 825 | +2.48% | 467,300 | 572億7921万 | +1.85% | 9.44 | 0.89 |
| 07/09 | 806 | 813 | 791 | 805 | +0.75% | 436,100 | 558億9062万 | -0.25% | 9.21 | 0.87 |
| 07/08 | 834 | 840 | 797 | 799 | -3.15% | 435,400 | 554億7404万 | -0.87% | 9.15 | 0.86 |
| 07/05 | 828 | 830 | 808 | 825 | +0.24% | 343,300 | 572億7921万 | +2.61% | 9.44 | 0.89 |
| 07/04 | 834 | 836 | 809 | 823 | -3.06% | 300,000 | 571億4035万 | +2.62% | 9.42 | 0.89 |
| 07/03 | 858 | 858 | 837 | 849 | -0.47% | 158,200 | 589億4551万 | +5.99% | 9.72 | 0.92 |
| 07/02 | 864 | 864 | 834 | 853 | 0% | 253,200 | 592億2323万 | +6.63% | 9.76 | 0.92 |
| 07/01 | 859 | 862 | 831 | 853 | -0.58% | 197,500 | 592億2323万 | +6.63% | 9.76 | 0.92 |
| 06/28 | 840 | 858 | 834 | 858 | +4% | 282,000 | 595億7038万 | +7.65% | 10.92 | 1.03 |
| 06/27 | 793 | 825 | 783 | 825 | +3.77% | 180,000 | 572億7921万 | +3.64% | 10.5 | 0.99 |
| 06/26 | 837 | 845 | 795 | 795 | -3.28% | 170,300 | 551億9633万 | 0% | 10.12 | 0.96 |
| 06/25 | 852 | 854 | 809 | 822 | -2.72% | 302,700 | 570億7092万 | +2.75% | 10.46 | 0.99 |
| 06/24 | 859 | 866 | 841 | 845 | -1.63% | 244,900 | 586億6779万 | +5.23% | 10.75 | 1.02 |
| 06/21 | 819 | 859 | 805 | 859 | 0% | 512,200 | 596億3981万 | +6.58% | 10.93 | 1.03 |
| 06/20 | 833 | 863 | 827 | 859 | +3.12% | 352,900 | 596億3981万 | +6.58% | 10.93 | 1.03 |
| 06/19 | 839 | 855 | 821 | 833 | -0.6% | 186,600 | 578億3464万 | +3.35% | 10.6 | 1 |
| 06/18 | 830 | 850 | 816 | 838 | +1.21% | 298,700 | 581億8179万 | +3.71% | 10.66 | 1.01 |
| 06/17 | 741 | 833 | 737 | 828 | +9.52% | 427,500 | 574億8750万 | +2.22% | 10.54 | 1 |
| 06/14 | 780 | 787 | 747 | 756 | +0.8% | 316,500 | 524億8858万 | -6.9% | 9.62 | 0.91 |
| 06/13 | 760 | 766 | 735 | 750 | -4.7% | 266,200 | 520億7201万 | -7.75% | 9.54 | 0.9 |
| 06/12 | 767 | 792 | 754 | 787 | -0.25% | 263,700 | 546億4089万 | -3.2% | 10.01 | 0.95 |
| 06/11 | 778 | 814 | 770 | 789 | +0.51% | 421,800 | 547億7975万 | -2.71% | 10.04 | 0.95 |
| 06/10 | 724 | 794 | 724 | 785 | +13.11% | 348,100 | 545億203万 | -2.97% | 9.99 | 0.94 |
| 06/07 | 693 | 714 | 673 | 694 | -1.7% | 219,000 | 481億8396万 | -13.9% | 8.83 | 0.83 |
| 06/06 | 712 | 733 | 691 | 706 | -4.08% | 286,200 | 490億1712万 | -12.41% | 8.98 | 0.85 |
| 06/05 | 778 | 787 | 735 | 736 | -5.15% | 273,100 | 511億 | -8.68% | 9.37 | 0.89 |
| 06/04 | 741 | 779 | 735 | 776 | +3.88% | 288,500 | 538億7717万 | -3.6% | 9.87 | 0.93 |
| 06/03 | 772 | 780 | 745 | 747 | -5.68% | 235,100 | 518億6372万 | -6.86% | 9.51 | 0.9 |
| 05/31 | 787 | 815 | 771 | 792 | +0.89% | 335,700 | 549億8804万 | -1% | 10.08 | 0.95 |
| 05/30 | 795 | 826 | 777 | 785 | -6.32% | 333,400 | 545億203万 | -1.51% | 9.99 | 0.94 |
| 05/29 | 840 | 858 | 817 | 838 | +0.12% | 253,000 | 581億8179万 | +5.67% | 10.66 | 1.01 |
| 05/28 | 779 | 849 | 775 | 837 | +7.45% | 329,600 | 581億1236万 | +6.49% | 10.65 | 1.01 |
| 05/27 | 810 | 815 | 778 | 779 | -7.26% | 289,400 | 540億8546万 | 0% | 9.91 | 0.94 |
| 05/24 | 824 | 879 | 816 | 840 | +3.83% | 474,700 | 583億2065万 | +8.53% | 10.69 | 1.01 |
| 05/23 | 908 | 912 | 807 | 809 | -11.97% | 658,700 | 561億6834万 | +5.61% | 10.29 | 0.97 |
| 05/22 | 898 | 930 | 882 | 919 | +2.8% | 577,200 | 638億557万 | +20.92% | 11.69 | 1.11 |
| 05/21 | 900 | 920 | 886 | 894 | -1.87% | 316,000 | 620億6983万 | +19.36% | 11.38 | 1.08 |
| 05/20 | 895 | 920 | 883 | 911 | +5.32% | 396,100 | 632億5013万 | +22.94% | 11.59 | 1.1 |
| 05/17 | 858 | 878 | 835 | 865 | +0.82% | 284,100 | 600億5638万 | +18.49% | 11.01 | 1.04 |
| 05/16 | 881 | 883 | 812 | 858 | -2.61% | 329,400 | 595億7038万 | +18.67% | 10.92 | 1.03 |
| 05/15 | 895 | 906 | 855 | 881 | -1.12% | 378,700 | 611億6725万 | +23.22% | 11.21 | 1.06 |
| 05/14 | 872 | 896 | 852 | 891 | +1.83% | 421,500 | 618億6154万 | +26.2% | 11.34 | 1.07 |
| 05/13 | 845 | 915 | 828 | 875 | +11.46% | 499,100 | 607億5068万 | +25.72% | 11.13 | 1.05 |
| 05/10 | 763 | 788 | 754 | 785 | +5.94% | 339,500 | 545億203万 | +14.26% | 9.99 | 0.94 |
| 05/09 | 760 | 764 | 737 | 741 | -0.94% | 145,700 | 514億4714万 | +9.29% | 9.43 | 0.89 |
| 05/08 | 742 | 764 | 727 | 748 | +1.22% | 254,000 | 519億3315万 | +11.48% | 9.52 | 0.9 |
| 05/07 | 714 | 744 | 713 | 739 | +5.72% | 294,600 | 513億828万 | +10.96% | 9.4 | 0.89 |
| 05/02 | 697 | 704 | 695 | 699 | +0.29% | 119,400 | 485億3111万 | +5.91% | 8.89 | 0.84 |
| 05/01 | 714 | 714 | 693 | 697 | -1.97% | 113,400 | 483億9225万 | +6.09% | 8.87 | 0.84 |
| 04/30 | 696 | 715 | 696 | 711 | +1.57% | 144,900 | 493億6426万 | +8.88% | 9.05 | 0.86 |
| 04/26 | 705 | 709 | 696 | 700 | -0.43% | 199,500 | 486億54万 | +7.86% | 8.91 | 0.84 |
| 04/25 | 710 | 712 | 695 | 703 | -0.71% | 180,200 | 488億883万 | +8.82% | 8.95 | 0.85 |
| 04/24 | 703 | 710 | 699 | 708 | +1% | 132,800 | 491億5597万 | +9.94% | 9.01 | 0.85 |
| 04/23 | 690 | 706 | 688 | 701 | +0.57% | 224,400 | 486億6997万 | +9.36% | 8.92 | 0.84 |
| 04/22 | 670 | 703 | 670 | 697 | +5.93% | 387,900 | 483億9225万 | +9.08% | 8.87 | 0.84 |
| 04/19 | 659 | 666 | 653 | 658 | +0.15% | 143,300 | 456億8451万 | +3.3% | 8.37 | 0.79 |
| 04/18 | 647 | 663 | 644 | 657 | +0.92% | 159,800 | 456億1508万 | +3.3% | 8.36 | 0.79 |
| 04/17 | 650 | 656 | 647 | 651 | +0.15% | 116,400 | 451億9850万 | +2.52% | 8.28 | 0.78 |
| 04/16 | 639 | 653 | 632 | 650 | +0.15% | 146,900 | 451億2907万 | +2.36% | 8.27 | 0.78 |
| 04/15 | 660 | 661 | 642 | 649 | -2.41% | 171,500 | 450億5964万 | +2.04% | 8.26 | 0.78 |
| 04/12 | 664 | 670 | 659 | 665 | -1.34% | 147,600 | 461億7051万 | +4.56% | 8.46 | 0.8 |
| 04/11 | 668 | 677 | 661 | 674 | +2.28% | 317,300 | 467億9538万 | +6.14% | 8.58 | 0.81 |
| 04/10 | 669 | 670 | 654 | 659 | -1.64% | 168,900 | 457億5394万 | +3.94% | 8.39 | 0.79 |
| 04/09 | 667 | 678 | 666 | 670 | +0.9% | 222,700 | 465億1766万 | +5.85% | 8.53 | 0.81 |
| 04/08 | 661 | 684 | 654 | 664 | +0.45% | 281,600 | 461億108万 | +5.06% | 8.45 | 0.8 |
| 04/05 | 651 | 668 | 641 | 661 | +2.16% | 586,200 | 458億9279万 | +4.92% | 8.41 | 0.8 |
| 04/04 | 611 | 647 | 610 | 647 | +2.7% | 392,700 | 449億2078万 | +2.86% | 8.23 | 0.78 |
| 04/03 | 594 | 639 | 591 | 630 | +11.11% | 618,400 | 437億4048万 | +0.32% | 8.02 | 0.76 |
| 04/02 | 573 | 575 | 560 | 567 | -1.39% | 193,600 | 393億6644万 | -9.57% | 7.22 | 0.68 |
| 04/01 | 603 | 603 | 575 | 575 | -5.27% | 200,200 | 399億2187万 | -8.73% | 7.32 | 0.69 |
| 03/29 | 601 | 619 | 601 | 607 | +0.17% | 218,200 | 421億4361万 | -3.8% | 17.19 | 0.83 |
| 03/28 | 613 | 618 | 603 | 606 | -1.14% | 122,400 | 420億7418万 | -4.11% | 17.16 | 0.83 |
| 03/27 | 605 | 615 | 603 | 613 | +0.99% | 137,700 | 425億6019万 | -3.31% | 17.36 | 0.84 |
| 03/26 | 606 | 608 | 599 | 607 | -0.33% | 195,100 | 421億4361万 | -4.26% | 17.19 | 0.83 |
| 03/25 | 627 | 632 | 609 | 609 | -1.62% | 349,100 | 422億8247万 | -4.09% | 17.24 | 0.83 |
| 03/22 | 640 | 641 | 619 | 619 | -4.33% | 308,300 | 429億7676万 | -2.52% | 17.53 | 0.85 |
| 03/21 | 658 | 660 | 646 | 647 | -0.15% | 183,600 | 449億2078万 | +1.89% | 18.32 | 0.88 |
| 03/19 | 640 | 652 | 640 | 648 | +1.89% | 93,100 | 449億9021万 | +2.05% | 18.35 | 0.88 |
| 03/18 | 643 | 643 | 634 | 636 | -2.15% | 139,400 | 441億5706万 | +0.16% | 18.01 | 0.87 |
| 03/15 | 648 | 656 | 639 | 650 | +1.25% | 215,200 | 451億2907万 | +2.36% | 18.41 | 0.89 |
| 03/14 | 636 | 646 | 632 | 642 | +0.78% | 132,600 | 445億7364万 | +1.26% | 18.18 | 0.88 |
| 03/13 | 645 | 652 | 635 | 637 | -1.24% | 170,200 | 442億2649万 | +0.79% | 18.04 | 0.87 |
| 03/12 | 674 | 674 | 644 | 645 | -3.73% | 267,500 | 447億8193万 | +2.54% | 18.26 | 0.88 |
| 03/11 | 671 | 686 | 662 | 670 | +1.36% | 247,700 | 465億1766万 | +7.03% | 18.97 | 0.91 |
| 03/08 | 637 | 663 | 637 | 661 | +4.26% | 359,100 | 458億9279万 | +6.61% | 18.72 | 0.9 |
| 03/07 | 648 | 657 | 634 | 634 | -1.71% | 202,800 | 440億1820万 | +2.92% | 17.95 | 0.87 |
| 03/06 | 639 | 650 | 639 | 645 | +1.26% | 191,900 | 447億8193万 | +5.22% | 18.26 | 0.88 |
| 03/05 | 638 | 650 | 635 | 637 | +0.95% | 209,000 | 442億2649万 | +4.6% | 18.04 | 0.87 |
| 03/04 | 637 | 643 | 626 | 631 | +0.16% | 166,900 | 438億991万 | +4.13% | 17.87 | 0.86 |
| 03/01 | 631 | 640 | 618 | 630 | -0.16% | 250,600 | 437億4048万 | +4.48% | 17.84 | 0.86 |
| 02/28 | 631 | 644 | 622 | 631 | +3.27% | 407,700 | 438億991万 | +5.17% | 17.87 | 0.86 |
| 02/27 | 617 | 620 | 604 | 611 | -1.13% | 131,700 | 424億2133万 | +2.35% | 17.3 | 0.83 |
| 02/26 | 621 | 625 | 614 | 618 | -2.52% | 161,900 | 429億733万 | +3.87% | 17.5 | 0.84 |
