株価チャート
2013/06/07～2013/10/30
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 |
| 10/30 | 920 | 921 | 908 | 916 | +0.77% | 468,600 | 635億9728万 | +1.1% | 10.49 | 0.99 |
| 10/29 | 905 | 918 | 897 | 909 | -0.66% | 330,900 | 631億1127万 | +0.66% | 10.4 | 0.98 |
| 10/28 | 902 | 924 | 902 | 915 | +1.44% | 367,400 | 635億2785万 | +1.55% | 10.47 | 0.99 |
| 10/25 | 941 | 948 | 897 | 902 | -5.65% | 782,000 | 626億2527万 | +0.45% | 10.32 | 0.98 |
| 10/24 | 930 | 960 | 919 | 956 | +2.8% | 360,600 | 663億7445万 | +6.82% | 10.94 | 1.03 |
| 10/23 | 974 | 977 | 929 | 930 | -4.52% | 418,400 | 645億6929万 | +4.61% | 10.65 | 1.01 |
| 10/22 | 976 | 984 | 964 | 974 | +0.83% | 259,200 | 676億2418万 | +10.18% | 11.15 | 1.05 |
| 10/21 | 990 | 1,005 | 960 | 966 | -1.83% | 331,300 | 670億6875万 | +10.15% | 11.06 | 1.05 |
| 10/18 | 993 | 994 | 974 | 984 | -0.81% | 304,000 | 683億1847万 | +13.1% | 11.26 | 1.06 |
| 10/17 | 979 | 999 | 977 | 992 | +1.64% | 732,200 | 688億7391万 | +14.95% | 11.36 | 1.07 |
| 10/16 | 936 | 976 | 934 | 976 | +4.95% | 1,015,100 | 677億6304万 | +14.15% | 11.17 | 1.06 |
| 10/15 | 910 | 930 | 910 | 930 | +2.42% | 308,300 | 645億6929万 | +9.8% | 10.65 | 1.01 |
| 10/11 | 894 | 918 | 890 | 908 | +2.71% | 434,300 | 630億4184万 | +8.1% | 10.39 | 0.98 |
| 10/10 | 871 | 884 | 859 | 884 | +1.73% | 239,700 | 613億7554万 | +5.87% | 10.12 | 0.96 |
| 10/09 | 841 | 870 | 819 | 869 | +2.12% | 293,500 | 603億3410万 | +4.7% | 9.95 | 0.94 |
| 10/08 | 866 | 869 | 850 | 851 | -2.74% | 213,200 | 590億8437万 | +3.15% | 9.74 | 0.92 |
| 10/07 | 876 | 893 | 870 | 875 | +0.11% | 490,800 | 607億5068万 | +6.58% | 10.02 | 0.95 |
| 10/04 | 865 | 889 | 861 | 874 | +0.92% | 410,500 | 606億8125万 | +7.11% | 10 | 0.95 |
| 10/03 | 872 | 888 | 864 | 866 | +0.12% | 480,500 | 601億2581万 | +6.65% | 9.91 | 0.94 |
| 10/02 | 858 | 888 | 856 | 865 | +1.76% | 515,600 | 600億5638万 | +7.05% | 9.9 | 0.94 |
| 10/01 | 864 | 870 | 845 | 850 | -1.51% | 299,100 | 590億1494万 | +5.46% | 9.73 | 0.92 |
| 09/30 | 860 | 877 | 853 | 863 | -1.71% | 243,000 | 599億1752万 | +7.47% | 9.88 | 0.93 |
| 09/27 | 873 | 882 | 861 | 878 | +0.69% | 409,400 | 609億5896万 | +9.89% | 10.05 | 0.95 |
| 09/26 | 842 | 872 | 833 | 872 | +2.71% | 447,100 | 605億4239万 | +9.82% | 9.98 | 0.94 |
| 09/25 | 855 | 864 | 839 | 849 | +0.35% | 451,100 | 589億4551万 | +7.6% | 9.72 | 0.92 |
| 09/24 | 833 | 851 | 831 | 846 | -0.24% | 245,000 | 587億3722万 | +7.63% | 9.68 | 0.92 |
| 09/20 | 847 | 852 | 842 | 848 | +0.24% | 162,900 | 588億7608万 | +8.3% | 9.71 | 0.92 |
| 09/19 | 829 | 846 | 825 | 846 | +3.55% | 285,600 | 587億3722万 | +8.32% | 9.68 | 0.92 |
| 09/18 | 819 | 828 | 814 | 817 | -0.61% | 242,800 | 567億2377万 | +4.88% | 9.35 | 0.88 |
| 09/17 | 800 | 826 | 798 | 822 | +2.24% | 332,700 | 570億7092万 | +5.79% | 9.41 | 0.89 |
| 09/13 | 787 | 805 | 787 | 804 | +2.42% | 326,600 | 558億2119万 | +3.74% | 9.2 | 0.87 |
| 09/12 | 796 | 799 | 779 | 785 | -2.12% | 125,100 | 545億203万 | +1.55% | 8.99 | 0.85 |
| 09/11 | 793 | 804 | 786 | 802 | +0.88% | 330,900 | 556億8233万 | +3.89% | 9.18 | 0.87 |
| 09/10 | 786 | 798 | 783 | 795 | +0.51% | 147,400 | 551億9633万 | +3.11% | 9.1 | 0.86 |
| 09/09 | 800 | 805 | 783 | 791 | +0.64% | 206,000 | 549億1861万 | +2.46% | 9.05 | 0.86 |
| 09/06 | 774 | 787 | 760 | 786 | +2.61% | 194,200 | 545億7146万 | +1.81% | 9 | 0.85 |
| 09/05 | 773 | 774 | 760 | 766 | -0.26% | 68,200 | 531億8288万 | -0.91% | 8.77 | 0.83 |
| 09/04 | 760 | 771 | 750 | 768 | +0.66% | 100,000 | 533億2174万 | -0.9% | 8.79 | 0.83 |
| 09/03 | 760 | 768 | 753 | 763 | +2.28% | 129,800 | 529億7459万 | -1.42% | 8.73 | 0.83 |
| 09/02 | 746 | 751 | 735 | 746 | +0.27% | 116,100 | 517億9429万 | -3.62% | 8.54 | 0.81 |
| 08/30 | 766 | 771 | 736 | 744 | -2.11% | 221,900 | 516億5543万 | -3.88% | 8.52 | 0.81 |
| 08/29 | 767 | 770 | 753 | 760 | -1.04% | 70,500 | 527億6630万 | -1.81% | 8.7 | 0.82 |
| 08/28 | 764 | 773 | 748 | 768 | -1.16% | 229,600 | 533億2174万 | -1.03% | 8.79 | 0.83 |
| 08/27 | 782 | 788 | 774 | 777 | -2.51% | 132,500 | 539億4660万 | 0% | 8.89 | 0.84 |
| 08/26 | 785 | 798 | 772 | 797 | +1.53% | 188,700 | 553億3519万 | +2.31% | 9.12 | 0.86 |
| 08/23 | 774 | 785 | 761 | 785 | +3.15% | 189,300 | 545億203万 | +0.64% | 8.99 | 0.85 |
| 08/22 | 759 | 762 | 747 | 761 | +0.26% | 159,900 | 528億3573万 | -2.56% | 8.71 | 0.82 |
| 08/21 | 744 | 766 | 739 | 759 | +2.29% | 271,600 | 526億9687万 | -3.19% | 8.69 | 0.82 |
| 08/20 | 760 | 772 | 742 | 742 | -3.26% | 248,500 | 515億1657万 | -5.84% | 8.49 | 0.8 |
| 08/19 | 771 | 772 | 757 | 767 | -1.29% | 115,700 | 532億5231万 | -3.16% | 8.78 | 0.83 |
| 08/16 | 772 | 788 | 772 | 777 | -1.65% | 109,000 | 539億4660万 | -2.39% | 8.89 | 0.84 |
| 08/15 | 799 | 805 | 788 | 790 | -2.23% | 132,600 | 548億4918万 | -1% | 9.04 | 0.85 |
| 08/14 | 784 | 809 | 775 | 808 | +5.07% | 227,500 | 560億9891万 | +1.13% | 9.25 | 0.87 |
| 08/13 | 765 | 770 | 753 | 769 | +1.45% | 120,500 | 533億9116万 | -3.75% | 8.8 | 0.83 |
| 08/12 | 748 | 762 | 742 | 758 | +0.53% | 119,200 | 526億2744万 | -5.25% | 8.68 | 0.82 |
| 08/09 | 768 | 770 | 749 | 754 | -1.44% | 175,000 | 523億4972万 | -6.1% | 8.63 | 0.82 |
| 08/08 | 775 | 793 | 765 | 765 | -3.04% | 196,600 | 531億1345万 | -5.09% | 8.76 | 0.83 |
| 08/07 | 796 | 803 | 788 | 789 | -2.71% | 154,400 | 547億7975万 | -2.47% | 9.03 | 0.85 |
| 08/06 | 800 | 812 | 787 | 811 | +1.63% | 163,400 | 563億720万 | -0.12% | 9.28 | 0.88 |
| 08/05 | 806 | 810 | 789 | 798 | -1.72% | 138,000 | 554億462万 | -1.85% | 9.13 | 0.86 |
| 08/02 | 802 | 812 | 796 | 812 | +1.5% | 238,800 | 563億7663万 | -0.49% | 9.29 | 0.88 |
| 08/01 | 764 | 800 | 763 | 800 | +6.81% | 419,200 | 555億4347万 | -1.96% | 9.16 | 0.87 |
| 07/31 | 760 | 769 | 741 | 749 | -2.22% | 155,800 | 520億258万 | -8.21% | 8.57 | 0.81 |
| 07/30 | 734 | 772 | 734 | 766 | +4.36% | 384,500 | 531億8288万 | -6.47% | 8.77 | 0.83 |
| 07/29 | 750 | 757 | 732 | 734 | -3.67% | 318,300 | 509億6114万 | -10.71% | 8.4 | 0.79 |
| 07/26 | 772 | 780 | 756 | 762 | -3.79% | 442,700 | 529億516万 | -7.86% | 8.72 | 0.82 |
| 07/25 | 820 | 824 | 788 | 792 | -2.22% | 306,800 | 549億8804万 | -4.69% | 9.07 | 0.86 |
| 07/24 | 810 | 817 | 792 | 810 | -0.49% | 400,700 | 562億3777万 | -2.76% | 9.27 | 0.88 |
| 07/23 | 815 | 820 | 805 | 814 | -0.73% | 190,500 | 565億1549万 | -2.4% | 9.32 | 0.88 |
| 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 |
