株価チャート
2013/05/15～2013/10/17
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 |
| 10/17 | 546 | 553 | 546 | 549 | +0.92% | 1,600 | 27億4994万 | -0.72% | 9.79 | - |
| 10/16 | 550 | 550 | 541 | 544 | -1.09% | 500 | 27億2489万 | -1.45% | 9.7 | - |
| 10/15 | 552 | 554 | 550 | 550 | -0.54% | 800 | 27億5495万 | -0.18% | 9.81 | - |
| 10/11 | 555 | 555 | 552 | 553 | -0.36% | 1,700 | 27億6997万 | +0.36% | 9.86 | - |
| 10/10 | 556 | 556 | 555 | 555 | +0.36% | 700 | 27億7999万 | +0.91% | 9.9 | - |
| 10/09 | 552 | 560 | 551 | 553 | -0.36% | 2,600 | 27億6997万 | +0.91% | 9.86 | - |
| 10/08 | 552 | 556 | 551 | 555 | -0.18% | 1,200 | 27億7999万 | +1.46% | 9.9 | - |
| 10/07 | 553 | 572 | 551 | 556 | -0.36% | 6,100 | 27億8500万 | +1.83% | 9.91 | - |
| 10/04 | 560 | 561 | 558 | 558 | -0.36% | 5,300 | 27億9502万 | +2.39% | 9.95 | - |
| 10/03 | 554 | 560 | 554 | 560 | +0.9% | 1,700 | 28億504万 | +3.13% | 9.98 | - |
| 10/02 | 562 | 567 | 555 | 555 | -1.6% | 6,000 | 27億7999万 | +2.4% | 9.9 | - |
| 10/01 | 565 | 566 | 564 | 564 | +0.18% | 2,100 | 28億2507万 | +4.25% | 10.06 | - |
| 09/30 | 577 | 577 | 561 | 563 | -2.09% | 2,800 | 28億2006万 | +4.45% | 10.04 | - |
| 09/27 | 558 | 575 | 558 | 575 | +3.6% | 5,100 | 28億8017万 | +6.88% | 10.25 | - |
| 09/26 | 550 | 561 | 550 | 555 | -0.89% | 700 | 27億7999万 | +3.54% | 9.9 | - |
| 09/25 | 548 | 569 | 548 | 560 | +2.19% | 1,400 | 28億504万 | +4.67% | 9.98 | - |
| 09/24 | 551 | 560 | 548 | 548 | -0.54% | 1,500 | 27億4493万 | +2.81% | 9.77 | - |
| 09/20 | 548 | 552 | 547 | 551 | 0% | 600 | 27億5995万 | +3.38% | 9.82 | - |
| 09/19 | 549 | 560 | 549 | 551 | +0.18% | 2,000 | 27億5995万 | +3.38% | 9.82 | - |
| 09/18 | 544 | 550 | 544 | 550 | 0% | 1,600 | 27億5495万 | +3.38% | 9.81 | - |
| 09/17 | 550 | 550 | 550 | 550 | 0% | 5,300 | 27億5495万 | +3.38% | 9.81 | - |
| 09/13 | 535 | 550 | 532 | 550 | +0.92% | 700 | 27億5495万 | +3.38% | 9.81 | - |
| 09/12 | 550 | 555 | 542 | 545 | +1.87% | 4,800 | 27億2990万 | +2.44% | 9.72 | - |
| 09/11 | 531 | 540 | 531 | 535 | +0.75% | 1,500 | 26億7981万 | +0.56% | 9.54 | - |
| 09/10 | 533 | 547 | 531 | 531 | -0.75% | 4,200 | 26億5977万 | -0.19% | 9.47 | - |
| 09/09 | 540 | 540 | 535 | 535 | +2.1% | 1,000 | 26億7981万 | +0.38% | 9.54 | - |
| 09/06 | 537 | 537 | 524 | 524 | -2.42% | 600 | 26億2471万 | -1.87% | 9.34 | - |
| 09/05 | 537 | 537 | 537 | 537 | +1.7% | 4,500 | 26億8983万 | +0.19% | 9.57 | - |
| 09/04 | 528 | 528 | 528 | 528 | +0.96% | 100 | 26億4475万 | -1.49% | 9.41 | - |
| 09/03 | 515 | 523 | 515 | 523 | -0.38% | 300 | 26億1970万 | -2.61% | 9.33 | - |
| 08/30 | 525 | 525 | 525 | 525 | +0.96% | 1,000 | 26億2972万 | -2.42% | 9.36 | - |
| 08/29 | 520 | 526 | 520 | 520 | -0.95% | 900 | 26億468万 | -3.53% | 9.27 | - |
| 08/28 | 525 | 525 | 525 | 525 | 0% | 1,000 | 26億2972万 | -2.96% | 9.36 | - |
| 08/27 | 525 | 525 | 525 | 525 | +1.94% | 100 | 26億2972万 | -3.14% | 9.36 | - |
| 08/21 | 534 | 534 | 515 | 515 | -2.65% | 1,700 | 25億7963万 | -5.33% | 9.18 | - |
| 08/20 | 524 | 529 | 524 | 529 | -0.94% | 400 | 26億4976万 | -3.11% | 9.43 | - |
| 08/16 | 519 | 534 | 519 | 534 | +1.71% | 500 | 26億7480万 | -2.38% | 9.52 | - |
| 08/15 | 525 | 525 | 524 | 525 | 0% | 500 | 26億2972万 | -4.2% | 9.36 | - |
| 08/14 | 520 | 526 | 520 | 525 | -0.94% | 1,300 | 26億2972万 | -4.2% | 9.36 | - |
| 08/13 | 521 | 530 | 519 | 530 | +1.15% | 1,300 | 26億5477万 | -3.28% | 9.45 | - |
| 08/12 | 540 | 547 | 514 | 524 | -4.2% | 3,300 | 26億2471万 | -4.38% | 9.34 | - |
| 08/09 | 548 | 548 | 547 | 547 | +0.55% | 500 | 27億3992万 | -0.36% | 9.75 | - |
| 08/08 | 530 | 544 | 512 | 544 | +1.68% | 2,900 | 27億2489万 | -0.91% | 9.7 | - |
| 08/07 | 540 | 540 | 535 | 535 | -1.29% | 500 | 26億7981万 | -2.37% | 9.54 | - |
| 08/06 | 545 | 549 | 542 | 542 | -1.45% | 2,700 | 27億1487万 | -1.09% | 9.66 | - |
| 08/05 | 562 | 562 | 542 | 550 | 0% | 2,900 | 27億5495万 | +0.55% | 9.81 | - |
| 08/02 | 550 | 550 | 540 | 550 | +2.8% | 1,700 | 27億5495万 | +0.92% | 9.81 | - |
| 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 | - |
