株価チャート
2013/03/05～2013/08/01
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 |
| 08/01 | 537 | 550 | 531 | 535 | -2.19% | 2,400 | 26億7981万 | -1.65% | 9.54 | - |
| 07/31 | 548 | 548 | 547 | 547 | -2.15% | 500 | 27億3992万 | +0.55% | 9.75 | - |
| 07/30 | 559 | 559 | 559 | 559 | +1.27% | 500 | 28億3万 | +2.76% | 9.97 | - |
| 07/29 | 563 | 564 | 552 | 552 | -3.16% | 1,800 | 27億6496万 | +1.85% | 9.84 | - |
| 07/26 | 559 | 570 | 552 | 570 | +4.4% | 3,800 | 28億5513万 | +5.36% | 10.16 | - |
| 07/24 | 546 | 549 | 546 | 546 | -0.73% | 800 | 27億3491万 | +1.11% | 9.74 | - |
| 07/23 | 550 | 550 | 550 | 550 | 0% | 900 | 27億5495万 | +2.04% | 9.81 | - |
| 07/22 | 550 | 550 | 549 | 550 | 0% | 600 | 27億5495万 | +2.23% | 9.81 | - |
| 07/19 | 552 | 557 | 547 | 550 | -3.17% | 2,300 | 27億5495万 | +2.42% | 9.81 | - |
| 07/18 | 560 | 570 | 560 | 568 | +1.61% | 2,400 | 28億4511万 | +5.97% | 10.13 | - |
| 07/17 | 540 | 559 | 540 | 559 | -0.18% | 700 | 28億3万 | +4.68% | 9.97 | - |
| 07/12 | 545 | 565 | 545 | 560 | -0.88% | 5,700 | 28億504万 | +5.07% | 9.98 | - |
| 07/11 | 569 | 569 | 556 | 565 | +1.62% | 3,500 | 28億3008万 | +6.4% | 10.07 | - |
| 07/10 | 555 | 556 | 555 | 556 | +1.09% | 700 | 27億8500万 | +4.71% | 9.91 | - |
| 07/09 | 540 | 550 | 540 | 550 | +1.85% | 4,300 | 27億5495万 | +3.38% | 9.81 | - |
| 07/08 | 532 | 545 | 532 | 540 | +1.89% | 2,100 | 27億486万 | +1.5% | 9.63 | - |
| 07/05 | 530 | 540 | 520 | 530 | 0% | 3,800 | 26億5477万 | -0.75% | 9.45 | - |
| 07/04 | 530 | 530 | 530 | 530 | -1.67% | 100 | 26億5477万 | -1.12% | 9.45 | - |
| 07/03 | 530 | 539 | 530 | 539 | 0% | 3,000 | 26億9985万 | +0.19% | 9.61 | - |
| 07/02 | 520 | 539 | 520 | 539 | +0.37% | 500 | 26億9985万 | -0.19% | 9.61 | - |
| 07/01 | 530 | 537 | 530 | 537 | +1.32% | 900 | 26億8983万 | -0.74% | 9.57 | - |
| 06/28 | 530 | 530 | 529 | 530 | +1.92% | 500 | 26億5477万 | -2.57% | 9.45 | - |
| 06/27 | 515 | 520 | 495 | 520 | +4.63% | 1,100 | 26億468万 | -4.94% | 9.27 | - |
| 06/26 | 519 | 519 | 480 | 497 | -6.05% | 1,900 | 24億8947万 | -9.8% | 8.86 | - |
| 06/25 | 525 | 529 | 522 | 529 | -0.19% | 700 | 26億4976万 | -4.86% | 9.43 | - |
| 06/24 | 530 | 535 | 530 | 530 | -0.75% | 1,300 | 26億5477万 | -5.19% | 9.45 | - |
| 06/21 | 525 | 534 | 525 | 534 | +2.5% | 1,200 | 26億7480万 | -5.15% | 9.52 | - |
| 06/20 | 521 | 521 | 521 | 521 | -2.62% | 200 | 26億968万 | -7.95% | 9.29 | - |
| 06/19 | 520 | 537 | 520 | 535 | +0.56% | 900 | 26億7981万 | -6.14% | 9.54 | - |
| 06/18 | 520 | 532 | 520 | 532 | +0.57% | 600 | 26億6478万 | -7.16% | 9.49 | - |
| 06/14 | 529 | 529 | 529 | 529 | +1.73% | 100 | 26億4976万 | -8.32% | 9.43 | - |
| 06/13 | 520 | 520 | 520 | 520 | 0% | 200 | 26億468万 | -10.34% | 9.27 | - |
| 06/12 | 522 | 522 | 520 | 520 | -1.52% | 1,300 | 26億468万 | -11.26% | 9.27 | - |
| 06/11 | 528 | 528 | 528 | 528 | +0.57% | 400 | 26億4475万 | -10.66% | 9.41 | - |
| 06/10 | 519 | 525 | 508 | 525 | +1.16% | 2,700 | 26億2972万 | -11.62% | 9.36 | - |
| 06/07 | 503 | 519 | 491 | 519 | -0.76% | 5,900 | 25億9967万 | -12.92% | 9.25 | - |
| 06/06 | 550 | 555 | 523 | 523 | -8.57% | 5,200 | 26億1970万 | -12.54% | 9.33 | - |
| 06/05 | 573 | 573 | 572 | 572 | -0.35% | 600 | 28億6514万 | -4.67% | 10.2 | - |
| 06/04 | 550 | 574 | 550 | 574 | +2.68% | 600 | 28億7516万 | -4.01% | 10.23 | - |
| 06/03 | 576 | 576 | 555 | 559 | -3.62% | 1,200 | 28億3万 | -6.52% | 9.97 | - |
| 05/31 | 585 | 590 | 580 | 580 | +0.87% | 2,300 | 29億522万 | -2.85% | 10.34 | - |
| 05/30 | 580 | 588 | 575 | 575 | -0.86% | 700 | 28億8017万 | -3.36% | 10.25 | - |
| 05/29 | 585 | 593 | 580 | 580 | -0.34% | 2,600 | 29億522万 | -2.19% | 10.34 | - |
| 05/28 | 581 | 582 | 580 | 582 | -0.51% | 1,600 | 29億1523万 | -1.52% | 10.38 | - |
| 05/27 | 600 | 600 | 585 | 585 | -2.5% | 1,600 | 29億3026万 | -0.68% | 10.43 | - |
| 05/24 | 600 | 624 | 590 | 600 | 0% | 13,700 | 30億540万 | +2.04% | 10.7 | - |
| 05/23 | 627 | 627 | 600 | 600 | -4% | 11,600 | 30億540万 | +2.56% | 10.7 | - |
| 05/22 | 627 | 628 | 613 | 625 | 0% | 14,800 | 31億3062万 | +7.39% | 11.14 | - |
| 05/21 | 624 | 625 | 623 | 625 | +1.79% | 2,900 | 31億3062万 | +8.13% | 11.14 | - |
| 05/20 | 602 | 619 | 602 | 614 | -1.29% | 11,500 | 30億7552万 | +6.78% | 10.95 | - |
| 05/17 | 600 | 622 | 600 | 622 | +3.67% | 2,800 | 31億1559万 | +8.93% | 11.09 | - |
| 05/16 | 614 | 614 | 600 | 600 | -3.23% | 5,500 | 30億540万 | +5.82% | 10.7 | - |
| 05/15 | 633 | 643 | 616 | 620 | -0.64% | 4,400 | 31億558万 | +10.12% | 11.05 | - |
| 05/14 | 615 | 628 | 612 | 624 | +1.46% | 4,500 | 31億2561万 | +11.63% | 11.13 | - |
| 05/13 | 620 | 631 | 615 | 615 | -1.6% | 8,100 | 30億8053万 | +11.01% | 10.97 | - |
| 05/10 | 650 | 655 | 612 | 625 | -3.85% | 4,200 | 31億3062万 | +13.84% | 11.14 | - |
| 05/09 | 665 | 665 | 640 | 650 | 0% | 2,100 | 32億5585万 | +19.49% | 11.59 | - |
| 05/08 | 610 | 656 | 610 | 650 | +5.69% | 9,600 | 32億5585万 | +20.59% | 11.59 | - |
| 05/07 | 605 | 616 | 596 | 615 | +6.96% | 8,600 | 30億8053万 | +15.38% | 10.97 | - |
| 05/02 | 568 | 575 | 568 | 575 | +2.68% | 2,800 | 28億8017万 | +8.7% | 10.25 | - |
| 05/01 | 562 | 585 | 550 | 560 | -0.36% | 12,000 | 28億504万 | +6.26% | 9.98 | - |
| 04/30 | 544 | 573 | 544 | 562 | +3.12% | 5,600 | 28億1505万 | +7.05% | 10.02 | - |
| 04/26 | 549 | 550 | 535 | 545 | -0.91% | 5,900 | 27億2990万 | +4.21% | 9.72 | - |
| 04/25 | 540 | 550 | 540 | 550 | +1.85% | 1,700 | 27億5495万 | +5.36% | 9.81 | - |
| 04/24 | 541 | 545 | 535 | 540 | 0% | 4,700 | 27億486万 | +3.65% | 9.63 | - |
| 04/23 | 530 | 540 | 530 | 540 | +1.89% | 1,000 | 27億486万 | +3.65% | 9.63 | - |
| 04/22 | 535 | 539 | 530 | 530 | 0% | 4,500 | 26億5477万 | +1.92% | 9.45 | - |
| 04/19 | 522 | 535 | 522 | 530 | -0.93% | 8,500 | 26億5477万 | +1.92% | 9.45 | - |
| 04/18 | 530 | 535 | 530 | 535 | -0.56% | 4,000 | 26億7981万 | +3.08% | 9.54 | - |
| 04/17 | 540 | 540 | 538 | 538 | +0.56% | 2,000 | 26億9484万 | +3.66% | 9.59 | - |
| 04/16 | 530 | 535 | 528 | 535 | +2.49% | 1,300 | 26億7981万 | +3.28% | 9.54 | - |
| 04/15 | 518 | 530 | 518 | 522 | -1.88% | 1,100 | 26億1469万 | +0.77% | 9.31 | - |
| 04/12 | 530 | 540 | 530 | 532 | -1.12% | 1,400 | 26億6478万 | +2.7% | 9.49 | - |
| 04/11 | 542 | 542 | 538 | 538 | +1.13% | 6,200 | 26億9484万 | +3.86% | 9.59 | - |
| 04/10 | 525 | 532 | 525 | 532 | +3.7% | 5,100 | 26億6478万 | +2.9% | 9.49 | - |
| 04/09 | 510 | 515 | 510 | 513 | +0.39% | 2,300 | 25億6961万 | -0.58% | 9.15 | - |
| 04/08 | 510 | 512 | 505 | 511 | +1.39% | 2,500 | 25億5959万 | -0.78% | 9.11 | - |
| 04/05 | 506 | 516 | 501 | 504 | +1% | 4,900 | 25億2453万 | -2.33% | 8.99 | - |
| 04/04 | 512 | 512 | 493 | 499 | -0.6% | 2,400 | 24億9949万 | -3.29% | 8.9 | - |
| 04/03 | 501 | 502 | 501 | 502 | +0.4% | 1,300 | 25億1451万 | -2.71% | 8.95 | - |
| 04/02 | 508 | 508 | 493 | 500 | -1.77% | 4,400 | 25億450万 | -3.1% | 8.91 | - |
| 04/01 | 514 | 514 | 509 | 509 | -0.97% | 3,000 | 25億4958万 | -1.36% | 9.08 | - |
| 03/29 | 518 | 522 | 514 | 514 | -0.19% | 2,200 | 25億7462万 | -0.19% | 9.16 | - |
| 03/28 | 515 | 515 | 515 | 515 | -1.34% | 500 | 25億7963万 | 0% | 9.18 | - |
| 03/27 | 525 | 526 | 515 | 522 | +0.97% | 1,200 | 26億1469万 | +1.56% | 9.31 | - |
| 03/26 | 514 | 519 | 511 | 517 | +0.78% | 1,000 | 25億8965万 | +0.98% | 9.22 | - |
| 03/25 | 520 | 528 | 510 | 513 | -1.35% | 3,300 | 25億6961万 | +0.39% | 9.15 | - |
| 03/22 | 520 | 521 | 520 | 520 | -0.19% | 2,400 | 26億468万 | +1.96% | 9.27 | - |
| 03/21 | 525 | 525 | 521 | 521 | -0.76% | 1,700 | 26億968万 | +2.56% | 9.29 | - |
| 03/19 | 521 | 525 | 519 | 525 | +0.96% | 2,100 | 26億2972万 | +3.35% | 9.36 | - |
| 03/18 | 520 | 520 | 520 | 520 | -1.89% | 1,300 | 26億468万 | +2.56% | 9.27 | - |
| 03/15 | 522 | 530 | 520 | 530 | +1.92% | 2,200 | 26億5477万 | +4.33% | 9.45 | - |
| 03/14 | 524 | 524 | 520 | 520 | +0.39% | 3,200 | 26億468万 | +2.36% | 9.27 | - |
| 03/13 | 523 | 523 | 510 | 518 | -0.96% | 2,200 | 25億9466万 | +1.97% | 9.24 | - |
| 03/12 | 521 | 523 | 511 | 523 | +0.19% | 3,000 | 26億1970万 | +2.95% | 9.33 | - |
| 03/11 | 530 | 530 | 522 | 522 | -1.32% | 1,100 | 26億1469万 | +2.76% | 9.31 | - |
| 03/08 | 514 | 529 | 514 | 529 | +1.34% | 1,700 | 26億4976万 | +4.34% | 9.43 | - |
| 03/07 | 510 | 522 | 507 | 522 | +1.56% | 1,300 | 26億1469万 | +3.16% | 9.31 | - |
| 03/06 | 516 | 516 | 503 | 514 | +1.58% | 1,200 | 25億7462万 | +1.78% | 9.16 | - |
| 03/05 | 506 | 506 | 502 | 506 | 0% | 700 | 25億3455万 | +0.6% | 9.02 | - |
