株価チャート
2013/05/16～2013/12/30
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 |
| 12/30 | 807 | 820 | 807 | 819 | +1.49% | 5,800 | 60億8037万 | -1.09% | 10.33 | 0.49 |
| 12/27 | 800 | 822 | 792 | 807 | +0.88% | 1,100 | 59億9128万 | -2.65% | 10.18 | 0.48 |
| 12/26 | 784 | 800 | 780 | 800 | +0.63% | 6,700 | 59億3931万 | -3.61% | 10.09 | 0.48 |
| 12/25 | 804 | 808 | 791 | 795 | -0.63% | 2,100 | 59億219万 | -4.33% | 10.03 | 0.48 |
| 12/24 | 831 | 831 | 786 | 800 | -3.5% | 21,700 | 59億3931万 | -3.85% | 10.09 | 0.48 |
| 12/20 | 829 | 829 | 820 | 829 | -0.72% | 5,400 | 61億5461万 | -0.6% | 10.45 | 0.5 |
| 12/19 | 837 | 840 | 835 | 835 | +1.58% | 3,600 | 61億9915万 | +0.12% | 10.53 | 0.5 |
| 12/18 | 830 | 830 | 812 | 822 | -0.48% | 1,500 | 61億264万 | -1.32% | 10.37 | 0.49 |
| 12/17 | 830 | 834 | 822 | 826 | +0.12% | 1,800 | 61億3233万 | -0.96% | 10.42 | 0.49 |
| 12/16 | 825 | 827 | 825 | 825 | -1.79% | 4,100 | 61億2491万 | -1.08% | 10.4 | 0.49 |
| 12/10 | 810 | 840 | 810 | 840 | +2.69% | 6,600 | 62億3627万 | +0.72% | 10.59 | 0.5 |
| 12/09 | 825 | 825 | 817 | 818 | -0.85% | 2,500 | 60億7294万 | -1.92% | 10.32 | 0.49 |
| 12/04 | 825 | 825 | 825 | 825 | -1.2% | 1,200 | 61億2491万 | -1.32% | 10.4 | 0.49 |
| 12/02 | 830 | 835 | 830 | 835 | +0.12% | 1,500 | 61億9915万 | -0.24% | 10.53 | 0.5 |
| 11/29 | 825 | 834 | 825 | 834 | -0.71% | 1,600 | 61億9173万 | -0.36% | 10.52 | 0.5 |
| 11/28 | 838 | 842 | 827 | 840 | 0% | 2,300 | 62億3627万 | +0.36% | 10.59 | 0.5 |
| 11/27 | 835 | 840 | 835 | 840 | 0% | 500 | 62億3627万 | +0.36% | 10.59 | 0.5 |
| 11/26 | 847 | 847 | 840 | 840 | -1.18% | 600 | 62億3627万 | +0.48% | 10.59 | 0.5 |
| 11/25 | 850 | 855 | 830 | 850 | +0.12% | 5,300 | 63億1051万 | +1.67% | 10.72 | 0.51 |
| 11/22 | 847 | 849 | 847 | 849 | +1.92% | 1,000 | 63億309万 | +1.56% | 10.71 | 0.51 |
| 11/21 | 833 | 833 | 833 | 833 | 0% | 100 | 61億8430万 | -0.24% | 10.5 | 0.5 |
| 11/20 | 847 | 847 | 827 | 833 | -1.65% | 3,200 | 61億8430万 | -0.12% | 10.5 | 0.5 |
| 11/19 | 840 | 847 | 840 | 847 | +0.83% | 400 | 62億8824万 | +1.44% | 10.68 | 0.51 |
| 11/18 | 825 | 840 | 825 | 840 | +1.2% | 2,300 | 62億3627万 | +0.36% | 10.59 | 0.5 |
| 11/15 | 835 | 835 | 805 | 830 | -0.24% | 3,900 | 61億6203万 | -0.95% | 10.47 | 0.5 |
| 11/14 | 835 | 835 | 832 | 832 | -0.12% | 500 | 61億7688万 | -0.95% | 10.49 | 0.5 |
| 11/13 | 833 | 833 | 833 | 833 | +0.85% | 100 | 61億8430万 | -0.83% | 10.5 | 0.5 |
| 11/12 | 826 | 826 | 826 | 826 | +0.12% | 100 | 61億3233万 | -1.67% | 10.42 | 0.49 |
| 11/11 | 825 | 825 | 825 | 825 | -1.08% | 2,100 | 61億2491万 | -1.67% | 10.4 | 0.49 |
| 11/06 | 834 | 834 | 834 | 834 | +0.48% | 100 | 61億9173万 | -0.6% | 10.52 | 0.5 |
| 11/01 | 830 | 830 | 830 | 830 | +0.61% | 100 | 61億6203万 | -1.07% | 10.47 | 0.5 |
| 10/30 | 825 | 826 | 825 | 825 | -1.2% | 5,100 | 61億2491万 | -1.55% | 10.4 | 0.49 |
| 10/28 | 835 | 835 | 835 | 835 | 0% | 1,200 | 61億9915万 | -0.36% | 10.53 | 0.5 |
| 10/25 | 820 | 835 | 820 | 835 | +0.6% | 6,600 | 61億9915万 | -0.24% | 10.53 | 0.5 |
| 10/24 | 830 | 830 | 830 | 830 | -0.84% | 2,000 | 61億6203万 | -0.84% | 10.47 | 0.5 |
| 10/23 | 846 | 846 | 837 | 837 | -2.67% | 1,200 | 62億1400万 | +0.12% | 10.55 | 0.5 |
| 10/22 | 855 | 860 | 855 | 860 | +0.58% | 11,700 | 63億8476万 | +2.99% | 10.84 | 0.52 |
| 10/21 | 841 | 855 | 841 | 855 | +1.79% | 700 | 63億4763万 | +2.64% | 10.78 | 0.51 |
| 10/18 | 837 | 840 | 837 | 840 | +1.08% | 800 | 62億3627万 | +1.08% | 10.59 | 0.5 |
| 10/17 | 831 | 831 | 831 | 831 | +0.12% | 100 | 61億6946万 | +0.12% | 10.48 | 0.5 |
| 10/16 | 830 | 830 | 830 | 830 | 0% | 2,000 | 61億6203万 | 0% | 10.47 | 0.5 |
| 10/15 | 830 | 830 | 830 | 830 | -0.12% | 2,000 | 61億6203万 | +0.12% | 10.47 | 0.5 |
| 10/11 | 830 | 831 | 830 | 831 | -1.07% | 2,600 | 61億6946万 | +0.24% | 10.48 | 0.5 |
| 10/08 | 840 | 840 | 840 | 840 | +2.31% | 200 | 62億3627万 | +1.45% | 10.59 | 0.5 |
| 10/04 | 821 | 821 | 821 | 821 | -1.08% | 1,100 | 60億9521万 | -0.61% | 10.35 | 0.49 |
| 10/03 | 830 | 830 | 828 | 830 | -2.35% | 10,100 | 61億6203万 | +0.48% | 10.47 | 0.5 |
| 10/02 | 850 | 850 | 850 | 850 | -4.49% | 300 | 63億1051万 | +3.16% | 10.72 | 0.51 |
| 10/01 | 890 | 890 | 890 | 890 | +3.49% | 1,000 | 66億748万 | +8.27% | 11.22 | 0.53 |
| 09/30 | 900 | 900 | 854 | 860 | -3.37% | 1,600 | 63億8476万 | +5.01% | 10.85 | 0.52 |
| 09/27 | 860 | 890 | 860 | 890 | +7.23% | 200 | 66億748万 | +8.94% | 11.22 | 0.53 |
| 09/26 | 830 | 830 | 830 | 830 | 0% | 600 | 61億6203万 | +2.09% | 10.47 | 0.5 |
| 09/25 | 830 | 830 | 830 | 830 | +2.34% | 3,500 | 61億6203万 | +2.09% | 10.47 | 0.5 |
| 09/24 | 822 | 822 | 797 | 811 | -1.34% | 5,800 | 60億2097万 | -0.12% | 10.23 | 0.49 |
| 09/20 | 822 | 822 | 822 | 822 | 0% | 1,500 | 61億264万 | +1.11% | 10.37 | 0.49 |
| 09/19 | 820 | 829 | 820 | 822 | +0.24% | 2,300 | 61億264万 | +1.11% | 10.37 | 0.49 |
| 09/18 | 820 | 820 | 820 | 820 | -0.12% | 2,300 | 60億8779万 | +0.86% | 10.34 | 0.49 |
| 09/17 | 820 | 822 | 820 | 821 | +0.12% | 400 | 60億9521万 | +0.98% | 10.35 | 0.49 |
| 09/10 | 820 | 820 | 820 | 820 | -1.2% | 100 | 60億8779万 | +0.99% | 10.34 | 0.49 |
| 09/09 | 825 | 840 | 825 | 830 | +2.47% | 1,100 | 61億6203万 | +2.34% | 10.47 | 0.5 |
| 09/06 | 810 | 810 | 810 | 810 | +0.12% | 1,000 | 60億1355万 | 0% | 10.21 | 0.49 |
| 09/05 | 809 | 809 | 809 | 809 | +0.25% | 100 | 60億612万 | -0.37% | 10.2 | 0.48 |
| 08/30 | 807 | 807 | 807 | 807 | -0.62% | 100 | 59億9128万 | -0.74% | 10.18 | 0.48 |
| 08/26 | 812 | 812 | 812 | 812 | 0% | 1,800 | 60億2840万 | -0.25% | 10.24 | 0.49 |
| 08/16 | 812 | 812 | 812 | 812 | +0.25% | 100 | 60億2840万 | -0.49% | 10.24 | 0.49 |
| 08/14 | 823 | 825 | 810 | 810 | -1.7% | 2,500 | 60億1355万 | -0.86% | 10.21 | 0.49 |
| 08/07 | 824 | 824 | 824 | 824 | +0.61% | 300 | 61億1749万 | +0.73% | 10.39 | 0.49 |
| 08/06 | 819 | 819 | 819 | 819 | +1.74% | 600 | 60億8037万 | -0.12% | 10.33 | 0.49 |
| 08/02 | 805 | 805 | 805 | 805 | 0% | 200 | 59億7643万 | -2.07% | 10.15 | 0.48 |
| 08/01 | 805 | 805 | 800 | 805 | +0.5% | 2,100 | 59億7643万 | -2.31% | 10.15 | 0.48 |
| 07/29 | 801 | 801 | 801 | 801 | 0% | 300 | 59億4673万 | -2.91% | 10.1 | 0.48 |
| 07/26 | 801 | 801 | 801 | 801 | +0.5% | 100 | 59億4673万 | -3.26% | 10.1 | 0.48 |
| 07/25 | 790 | 797 | 790 | 797 | -0.38% | 1,100 | 59億1703万 | -3.98% | 10.05 | 0.48 |
| 07/23 | 800 | 800 | 800 | 800 | -1.84% | 2,000 | 59億3931万 | -3.85% | 10.09 | 0.48 |
| 07/22 | 820 | 820 | 815 | 815 | +1.88% | 3,000 | 60億5067万 | -2.63% | 10.28 | 0.49 |
| 07/16 | 811 | 811 | 800 | 800 | -1.23% | 1,100 | 59億3931万 | -4.88% | 10.09 | 0.48 |
| 07/11 | 810 | 810 | 810 | 810 | -0.61% | 1,100 | 60億1355万 | -4.14% | 10.21 | 0.49 |
| 07/10 | 830 | 830 | 815 | 815 | -1.81% | 1,400 | 60億5067万 | -4% | 10.28 | 0.49 |
| 07/09 | 820 | 830 | 820 | 830 | 0% | 1,000 | 61億6203万 | -2.7% | 10.47 | 0.5 |
| 07/08 | 830 | 830 | 830 | 830 | +1.84% | 200 | 61億6203万 | -2.92% | 10.47 | 0.5 |
| 07/05 | 815 | 815 | 815 | 815 | 0% | 200 | 60億5067万 | -5.01% | 10.28 | 0.49 |
| 07/02 | 815 | 815 | 815 | 815 | +1.88% | 800 | 60億5067万 | -5.34% | 10.28 | 0.49 |
| 06/27 | 790 | 800 | 790 | 800 | +0.5% | 2,000 | 59億3931万 | -7.41% | 10.62 | 0.5 |
| 06/26 | 800 | 800 | 796 | 796 | -2.93% | 900 | 59億961万 | -8.08% | 10.56 | 0.5 |
| 06/24 | 795 | 820 | 795 | 820 | -2.38% | 8,700 | 60億8779万 | -5.64% | 10.88 | 0.52 |
| 06/20 | 840 | 840 | 840 | 840 | 0% | 2,500 | 62億3627万 | -3.67% | 11.15 | 0.53 |
| 06/19 | 842 | 842 | 840 | 840 | -1.06% | 600 | 62億3627万 | -3.78% | 11.15 | 0.53 |
| 06/18 | 849 | 849 | 849 | 849 | -0.12% | 500 | 63億309万 | -2.86% | 11.27 | 0.54 |
| 06/17 | 844 | 850 | 844 | 850 | +2.41% | 400 | 63億1051万 | -2.86% | 11.28 | 0.54 |
| 06/14 | 837 | 837 | 830 | 830 | -2.58% | 3,700 | 61億6203万 | -5.14% | 11.01 | 0.52 |
| 06/07 | 852 | 852 | 852 | 852 | -1.27% | 200 | 63億2536万 | -2.74% | 11.31 | 0.54 |
| 06/06 | 860 | 863 | 860 | 863 | -0.23% | 300 | 64億703万 | -1.37% | 11.45 | 0.54 |
| 06/05 | 865 | 865 | 865 | 865 | 0% | 200 | 64億2188万 | -1.14% | 11.48 | 0.55 |
| 05/29 | 835 | 865 | 835 | 865 | +4.22% | 400 | 64億2188万 | -1.03% | 11.48 | 0.55 |
| 05/28 | 850 | 850 | 825 | 830 | -4.05% | 400 | 61億6203万 | -4.93% | 11.01 | 0.52 |
| 05/27 | 865 | 865 | 865 | 865 | 0% | 600 | 64億2188万 | -0.92% | 11.48 | 0.55 |
| 05/24 | 865 | 865 | 865 | 865 | +1.76% | 100 | 64億2188万 | -0.8% | 11.48 | 0.55 |
| 05/23 | 880 | 880 | 850 | 850 | -6.49% | 900 | 63億1051万 | -2.41% | 11.28 | 0.54 |
| 05/20 | 913 | 913 | 909 | 909 | -0.11% | 11,900 | 67億4854万 | +4.6% | 12.06 | 0.57 |
| 05/17 | 910 | 910 | 910 | 910 | -1.09% | 200 | 67億5596万 | +5.32% | 12.08 | 0.57 |
| 05/16 | 892 | 920 | 891 | 920 | +2.22% | 500 | 68億3020万 | +6.98% | 12.21 | 0.58 |
