株価チャート
2013/06/14～2013/11/07
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 |
|---|
| 2014 | 10/1, 株式分割 1→2 |
| 2013 |
| 11/07 | 788 | 789 | 742 | 778 | -1.14% | 53,800 | 210億2997万 | +2.03% | 8.52 | 0.96 |
| 11/06 | 762 | 789 | 762 | 787 | +2.41% | 37,400 | 212億7340万 | +3.22% | 8.62 | 0.97 |
| 11/05 | 773 | 776 | 761 | 768 | +0.07% | 51,000 | 207億7301万 | +0.92% | 8.42 | 0.94 |
| 11/01 | 783 | 785 | 761 | 768 | -0.45% | 84,600 | 207億5949万 | +0.85% | 8.41 | 0.94 |
| 10/31 | 788 | 788 | 769 | 771 | -1.78% | 60,200 | 208億5416万 | +1.31% | 8.45 | 0.95 |
| 10/30 | 773 | 788 | 765 | 785 | +2.61% | 121,400 | 212億3283万 | +3.15% | 8.6 | 0.97 |
| 10/29 | 768 | 777 | 763 | 765 | -1.67% | 47,000 | 206億9187万 | +0.66% | 8.39 | 0.94 |
| 10/28 | 776 | 783 | 765 | 778 | +1.24% | 33,800 | 210億4349万 | +2.23% | 8.53 | 0.96 |
| 10/25 | 782 | 783 | 768 | 769 | -0.9% | 40,600 | 207億8654万 | +1.12% | 8.42 | 0.94 |
| 10/24 | 759 | 778 | 759 | 776 | +0.91% | 31,400 | 209億7587万 | +2.31% | 8.5 | 0.95 |
| 10/23 | 779 | 789 | 769 | 769 | -1.28% | 39,600 | 207億8654万 | +1.65% | 8.42 | 0.94 |
| 10/22 | 780 | 788 | 775 | 779 | -0.06% | 30,600 | 210億5702万 | +3.25% | 8.53 | 0.96 |
| 10/21 | 775 | 794 | 769 | 779 | +1.76% | 41,400 | 210億7054万 | +3.59% | 8.54 | 0.96 |
| 10/18 | 768 | 775 | 763 | 766 | +0.33% | 38,600 | 207億539万 | +2.07% | 8.39 | 0.94 |
| 10/17 | 763 | 781 | 755 | 763 | +1.67% | 61,600 | 206億3777万 | +2.01% | 8.36 | 0.94 |
| 10/16 | 754 | 760 | 749 | 751 | +0.07% | 22,400 | 202億9967万 | +0.47% | 8.23 | 0.92 |
| 10/15 | 763 | 763 | 748 | 750 | -1.7% | 33,600 | 202億8615万 | +0.67% | 8.22 | 0.92 |
| 10/11 | 750 | 770 | 749 | 763 | +2.07% | 77,600 | 206億3777万 | +2.69% | 8.36 | 0.94 |
| 10/10 | 744 | 749 | 741 | 748 | -0.13% | 29,400 | 202億1852万 | +0.88% | 8.19 | 0.92 |
| 10/09 | 744 | 750 | 731 | 749 | -0.07% | 37,200 | 202億4557万 | +1.29% | 8.2 | 0.92 |
| 10/08 | 729 | 750 | 729 | 749 | +2.81% | 41,200 | 202億5910万 | +1.63% | 8.21 | 0.92 |
| 10/07 | 735 | 742 | 729 | 729 | -0.88% | 45,600 | 197億461万 | -0.75% | 7.99 | 0.9 |
| 10/04 | 744 | 748 | 727 | 735 | -0.74% | 24,600 | 198億8042万 | +0.27% | 8.06 | 0.9 |
| 10/03 | 734 | 745 | 727 | 741 | -0.67% | 52,600 | 200億2919万 | +1.16% | 8.12 | 0.91 |
| 10/02 | 757 | 757 | 737 | 746 | -2.36% | 62,800 | 201億6443万 | +2.12% | 8.17 | 0.92 |
| 10/01 | 767 | 773 | 759 | 764 | +0.73% | 32,000 | 206億5130万 | +4.73% | 8.37 | 0.94 |
| 09/30 | 759 | 765 | 755 | 758 | -2.82% | 29,400 | 205億253万 | +4.26% | 8.31 | 0.93 |
| 09/27 | 778 | 788 | 769 | 780 | +1.69% | 47,600 | 210億9759万 | +7.59% | 8.55 | 0.96 |
| 09/26 | 753 | 770 | 744 | 767 | +0.99% | 29,600 | 207億4596万 | +6.23% | 8.4 | 0.94 |
| 09/25 | 780 | 780 | 701 | 760 | -2.82% | 57,800 | 205億4310万 | +5.49% | 8.32 | 0.93 |
| 09/24 | 780 | 795 | 767 | 782 | -0.26% | 36,200 | 211億3816万 | +8.69% | 8.56 | 0.96 |
| 09/20 | 758 | 784 | 751 | 784 | +4.61% | 61,200 | 211億9226万 | +9.27% | 8.58 | 0.96 |
| 09/19 | 731 | 750 | 728 | 749 | +4.46% | 41,200 | 202億5910万 | +4.61% | 8.21 | 0.92 |
| 09/18 | 724 | 731 | 696 | 717 | -0.55% | 46,400 | 193億9355万 | +0.42% | 7.86 | 0.88 |
| 09/17 | 725 | 727 | 718 | 721 | -0.28% | 34,800 | 195億175万 | +0.98% | 7.9 | 0.89 |
| 09/13 | 711 | 727 | 711 | 723 | -0.21% | 74,200 | 195億5584万 | +1.4% | 7.92 | 0.89 |
| 09/12 | 730 | 730 | 721 | 725 | +0.07% | 39,000 | 195億9642万 | +1.61% | 7.94 | 0.89 |
| 09/11 | 732 | 732 | 709 | 724 | -0.96% | 72,000 | 195億8289万 | +1.54% | 7.93 | 0.89 |
| 09/10 | 734 | 741 | 720 | 731 | -0.34% | 34,800 | 197億7223万 | +2.52% | 8.01 | 0.9 |
| 09/09 | 715 | 737 | 715 | 734 | +3.02% | 84,000 | 198億3985万 | +2.59% | 8.04 | 0.9 |
| 09/06 | 703 | 718 | 697 | 712 | +1.71% | 70,000 | 192億5831万 | -0.42% | 7.8 | 0.87 |
| 09/05 | 706 | 706 | 692 | 700 | +1.23% | 47,800 | 189億3374万 | -2.51% | 7.67 | 0.86 |
| 09/04 | 691 | 698 | 686 | 692 | -1.78% | 63,600 | 187億383万 | -3.96% | 7.58 | 0.85 |
| 09/03 | 699 | 707 | 695 | 704 | +1.66% | 67,600 | 190億4193万 | -2.36% | 7.71 | 0.87 |
| 09/02 | 692 | 703 | 686 | 693 | +0.8% | 36,600 | 187億3087万 | -4.22% | 7.59 | 0.85 |
| 08/30 | 700 | 703 | 686 | 687 | -2.28% | 70,800 | 185億8211万 | -5.37% | 7.53 | 0.84 |
| 08/29 | 707 | 707 | 695 | 703 | -0.5% | 62,400 | 190億1488万 | -3.57% | 7.7 | 0.86 |
| 08/28 | 700 | 708 | 696 | 707 | +0.5% | 100,200 | 191億955万 | -3.48% | 7.74 | 0.87 |
| 08/27 | 709 | 715 | 695 | 703 | -0.71% | 52,000 | 190億1488万 | -4.48% | 7.7 | 0.86 |
| 08/26 | 719 | 719 | 702 | 708 | -1.39% | 20,800 | 191億5012万 | -4.19% | 7.76 | 0.87 |
| 08/23 | 711 | 723 | 706 | 718 | +1.06% | 43,800 | 194億2060万 | -3.23% | 7.87 | 0.88 |
| 08/22 | 706 | 711 | 693 | 711 | +0.71% | 32,200 | 192億1774万 | -4.63% | 7.78 | 0.87 |
| 08/21 | 706 | 714 | 697 | 706 | -0.77% | 62,600 | 190億8250万 | -5.81% | 7.73 | 0.87 |
| 08/20 | 724 | 732 | 710 | 711 | -3.27% | 45,200 | 192億3127万 | -5.58% | 7.79 | 0.87 |
| 08/19 | 738 | 738 | 729 | 735 | -0.61% | 41,000 | 198億8042万 | -2.91% | 8.05 | 0.9 |
| 08/16 | 731 | 750 | 730 | 740 | +0.27% | 44,800 | 200億214万 | -2.57% | 8.1 | 0.91 |
| 08/15 | 723 | 749 | 723 | 738 | +2.08% | 41,200 | 199億4804万 | -3.22% | 8.08 | 0.91 |
| 08/14 | 705 | 725 | 705 | 723 | +2.41% | 53,800 | 195億4232万 | -5.56% | 7.92 | 0.89 |
| 08/13 | 706 | 707 | 700 | 706 | +0.36% | 28,000 | 190億8250万 | -8.26% | 7.73 | 0.87 |
| 08/12 | 708 | 717 | 700 | 703 | -2.56% | 43,000 | 190億1488万 | -8.94% | 7.7 | 0.86 |
| 08/09 | 725 | 735 | 711 | 722 | +0.49% | 32,600 | 195億1527万 | -7.14% | 7.91 | 0.89 |
| 08/08 | 729 | 750 | 718 | 718 | -2.38% | 64,200 | 194億2060万 | -7.95% | 7.87 | 0.88 |
| 08/07 | 744 | 753 | 730 | 736 | -3.29% | 45,000 | 198億9395万 | -6.19% | 8.06 | 0.9 |
| 08/06 | 764 | 764 | 745 | 761 | +0.6% | 48,800 | 205億7015万 | -3.61% | 8.33 | 0.93 |
| 08/05 | 771 | 775 | 746 | 756 | -1.95% | 51,600 | 204億4843万 | -4.3% | 8.28 | 0.93 |
| 08/02 | 754 | 771 | 745 | 771 | +3.35% | 35,000 | 208億5416万 | -2.28% | 8.45 | 0.95 |
| 08/01 | 728 | 747 | 727 | 746 | +1.5% | 43,400 | 201億7795万 | -5.21% | 8.17 | 0.92 |
| 07/31 | 755 | 764 | 734 | 735 | -2.13% | 41,600 | 198億8042万 | -6.37% | 8.05 | 0.9 |
| 07/30 | 734 | 772 | 734 | 751 | +0.13% | 33,600 | 203億1319万 | -4.21% | 8.23 | 0.92 |
| 07/29 | 735 | 781 | 728 | 750 | -2.09% | 61,200 | 202億8615万 | -4.34% | 8.22 | 0.92 |
| 07/26 | 787 | 789 | 764 | 766 | -2.61% | 36,200 | 207億1892万 | -2.05% | 8.39 | 0.94 |
| 07/25 | 804 | 804 | 786 | 787 | -1.75% | 38,000 | 212億7340万 | +0.96% | 8.62 | 0.97 |
| 07/24 | 785 | 801 | 778 | 801 | +2.04% | 32,000 | 216億5208万 | +3.02% | 8.77 | 0.98 |
| 07/23 | 787 | 788 | 778 | 785 | +0.19% | 28,800 | 212億1931万 | +1.49% | 8.6 | 0.96 |
| 07/22 | 783 | 790 | 767 | 783 | -0.89% | 44,600 | 211億7874万 | +1.82% | 8.58 | 0.96 |
| 07/19 | 814 | 815 | 775 | 790 | -2.95% | 47,200 | 213億6807万 | +3.27% | 8.66 | 0.97 |
| 07/18 | 796 | 814 | 791 | 814 | +2.26% | 48,400 | 220億1723万 | +7.11% | 8.92 | 1 |
| 07/17 | 803 | 804 | 790 | 796 | -1.24% | 35,000 | 215億3036万 | +5.43% | 8.72 | 0.98 |
| 07/16 | 815 | 815 | 797 | 806 | +0.62% | 44,000 | 218億84万 | +7.32% | 8.83 | 0.99 |
| 07/12 | 809 | 816 | 796 | 801 | -0.99% | 80,800 | 216億6560万 | +7.23% | 8.78 | 0.98 |
| 07/11 | 805 | 810 | 795 | 809 | -0.55% | 41,400 | 218億8199万 | +9.18% | 8.86 | 0.99 |
| 07/10 | 832 | 832 | 790 | 814 | -0.49% | 46,200 | 220億371万 | +10.68% | 8.91 | 1 |
| 07/09 | 806 | 827 | 800 | 818 | +3.48% | 105,600 | 221億1190万 | +11.68% | 8.96 | 1 |
| 07/08 | 825 | 837 | 789 | 790 | -4.18% | 121,200 | 213億6807万 | +8.52% | 8.66 | 0.97 |
| 07/05 | 814 | 830 | 814 | 825 | +2.36% | 67,200 | 223億124万 | +13.41% | 9.03 | 1.01 |
| 07/04 | 807 | 820 | 796 | 806 | -1.59% | 58,200 | 217億8732万 | +11.1% | 8.83 | 0.99 |
| 07/03 | 819 | 829 | 779 | 819 | -2.39% | 78,000 | 221億3895万 | +12.9% | 8.97 | 1.01 |
| 07/02 | 815 | 848 | 813 | 839 | +4.62% | 202,000 | 226億7991万 | +15.81% | 9.19 | 1.03 |
| 07/01 | 739 | 802 | 732 | 802 | +8.83% | 180,000 | 216億7913万 | +11.01% | 8.78 | 0.98 |
| 06/28 | 724 | 738 | 717 | 737 | +3.44% | 104,200 | 199億2099万 | +2.43% | 8.44 | 0.95 |
| 06/27 | 695 | 712 | 691 | 712 | +2.15% | 63,800 | 192億5831万 | -1.11% | 8.16 | 0.91 |
| 06/26 | 709 | 719 | 691 | 697 | -1.97% | 95,000 | 188億5259万 | -3.33% | 7.99 | 0.9 |
| 06/25 | 710 | 725 | 705 | 711 | -3.92% | 143,000 | 192億3127万 | -1.8% | 8.15 | 0.91 |
| 06/24 | 728 | 750 | 726 | 740 | +4.89% | 103,400 | 200億1566万 | +1.51% | 8.48 | 0.95 |
| 06/21 | 686 | 710 | 681 | 706 | +0.14% | 99,200 | 190億8250万 | -3.62% | 8.08 | 0.91 |
| 06/20 | 715 | 725 | 696 | 705 | -2.08% | 76,800 | 190億5545万 | -4.41% | 8.07 | 0.91 |
| 06/19 | 718 | 721 | 695 | 720 | +2.35% | 78,200 | 194億6117万 | -2.77% | 8.24 | 0.92 |
| 06/18 | 684 | 718 | 679 | 703 | +2.18% | 110,600 | 190億1488万 | -5.26% | 8.05 | 0.9 |
| 06/17 | 675 | 698 | 661 | 688 | +2.23% | 134,000 | 186億916万 | -7.53% | 7.88 | 0.88 |
| 06/14 | 665 | 696 | 665 | 673 | +0.3% | 169,000 | 182億343万 | -9.05% | 7.71 | 0.86 |
