株価チャート
2013/04/30~2013/09/20
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 |
09/20 | 2,877 | 2,880 | 2,765 | 2,805 | -2.5% | 154,300 | 499億2900万 | +8.18% | 11.71 | 1.63 |
09/19 | 2,890 | 2,894 | 2,838 | 2,877 | +1.12% | 53,400 | 512億1060万 | +11.25% | 12.01 | 1.67 |
09/18 | 2,860 | 2,886 | 2,819 | 2,845 | +0.78% | 63,200 | 506億4100万 | +10.4% | 11.87 | 1.65 |
09/17 | 2,915 | 2,966 | 2,805 | 2,823 | -2.35% | 123,300 | 502億4940万 | +10.1% | 11.78 | 1.64 |
09/13 | 2,744 | 2,896 | 2,744 | 2,891 | +4.59% | 128,900 | 514億5980万 | +13.46% | 12.06 | 1.68 |
09/12 | 2,766 | 2,878 | 2,720 | 2,764 | +0.51% | 135,100 | 491億9920万 | +9.08% | 11.53 | 1.6 |
09/11 | 2,700 | 2,785 | 2,680 | 2,750 | +6.01% | 171,200 | 489億5000万 | +8.7% | 11.48 | 1.6 |
09/10 | 2,669 | 2,695 | 2,565 | 2,594 | -2.63% | 75,500 | 461億7320万 | +2.33% | 10.82 | 1.51 |
09/09 | 2,580 | 2,674 | 2,555 | 2,664 | +4.76% | 105,500 | 474億1920万 | +4.43% | 11.12 | 1.55 |
09/06 | 2,554 | 2,558 | 2,490 | 2,543 | -1.43% | 77,000 | 452億6540万 | -0.7% | 10.61 | 1.48 |
09/05 | 2,601 | 2,653 | 2,575 | 2,580 | -1.19% | 107,200 | 459億2400万 | +0.31% | 10.77 | 1.5 |
09/04 | 2,440 | 2,675 | 2,430 | 2,611 | +7.8% | 236,100 | 464億7580万 | +1.16% | 10.9 | 1.51 |
09/03 | 2,393 | 2,429 | 2,391 | 2,422 | +1.21% | 63,800 | 431億1160万 | -6.38% | 10.11 | 1.41 |
09/02 | 2,426 | 2,426 | 2,355 | 2,393 | -1.4% | 64,200 | 425億9540万 | -8% | 9.99 | 1.39 |
08/30 | 2,502 | 2,547 | 2,411 | 2,427 | -2.65% | 94,500 | 432億60万 | -7.26% | 10.13 | 1.41 |
08/29 | 2,424 | 2,549 | 2,424 | 2,493 | +2.8% | 101,600 | 443億7540万 | -5.42% | 10.4 | 1.45 |
08/28 | 2,440 | 2,495 | 2,403 | 2,425 | -4.15% | 107,100 | 431億6500万 | -8.7% | 10.12 | 1.41 |
08/27 | 2,451 | 2,640 | 2,439 | 2,530 | +4.42% | 189,300 | 450億3400万 | -5.63% | 10.56 | 1.47 |
08/26 | 2,451 | 2,485 | 2,408 | 2,423 | -1.42% | 113,600 | 431億2940万 | -10.36% | 10.11 | 1.41 |
08/23 | 2,495 | 2,540 | 2,429 | 2,458 | +2.63% | 165,300 | 437億5240万 | -9.86% | 10.26 | 1.43 |
08/22 | 2,464 | 2,467 | 2,370 | 2,395 | -2.84% | 136,000 | 426億3100万 | -12.88% | 9.99 | 1.39 |
08/21 | 2,513 | 2,557 | 2,416 | 2,465 | -1.79% | 78,400 | 438億7700万 | -11.2% | 10.29 | 1.43 |
08/20 | 2,578 | 2,598 | 2,503 | 2,510 | -2.75% | 56,700 | 446億7800万 | -10.58% | 10.47 | 1.46 |
08/19 | 2,552 | 2,594 | 2,535 | 2,581 | +1.26% | 50,100 | 459億4180万 | -9.09% | 10.77 | 1.5 |
08/16 | 2,566 | 2,598 | 2,541 | 2,549 | -3.15% | 63,400 | 453億7220万 | -11.03% | 10.64 | 1.48 |
08/15 | 2,615 | 2,735 | 2,612 | 2,632 | -1.16% | 198,100 | 468億4960万 | -9.18% | 10.98 | 1.53 |
08/14 | 2,528 | 2,680 | 2,528 | 2,663 | +6.01% | 157,300 | 474億140万 | -9.05% | 11.11 | 1.55 |
08/13 | 2,450 | 2,535 | 2,441 | 2,512 | +3.37% | 110,800 | 447億1360万 | -14.47% | 10.48 | 1.46 |
08/12 | 2,527 | 2,577 | 2,420 | 2,430 | -4.33% | 171,900 | 432億5400万 | -17.63% | 10.14 | 1.41 |
08/09 | 2,634 | 2,660 | 2,483 | 2,540 | -4.58% | 387,100 | 452億1200万 | -14.45% | 10.6 | 1.47 |
08/08 | 2,726 | 2,910 | 2,620 | 2,662 | -7.44% | 338,000 | 473億8360万 | -10.52% | 11.11 | 1.54 |
08/07 | 3,010 | 3,030 | 2,863 | 2,876 | -3.62% | 180,200 | 511億9280万 | -3.3% | 12 | 1.67 |
08/06 | 2,925 | 3,055 | 2,885 | 2,984 | +2.58% | 210,300 | 531億1520万 | +0.74% | 12.45 | 1.73 |
08/05 | 2,823 | 2,972 | 2,820 | 2,909 | +3.08% | 140,400 | 517億8020万 | -1.26% | 12.14 | 1.69 |
08/02 | 2,820 | 2,840 | 2,774 | 2,822 | +0.43% | 48,300 | 502億3160万 | -3.55% | 11.78 | 1.64 |
08/01 | 2,716 | 2,813 | 2,617 | 2,810 | +1.59% | 119,900 | 500億1800万 | -3.3% | 11.73 | 1.63 |
07/31 | 2,765 | 2,842 | 2,750 | 2,766 | -0.58% | 77,600 | 492億3480万 | -4.16% | 11.54 | 1.6 |
07/30 | 2,738 | 2,850 | 2,730 | 2,782 | +0.32% | 120,500 | 495億1960万 | -3.1% | 11.61 | 1.61 |
07/29 | 2,870 | 2,870 | 2,734 | 2,773 | -4.81% | 95,600 | 493億5940万 | -3.01% | 11.57 | 1.61 |
07/26 | 2,988 | 3,035 | 2,898 | 2,913 | -2.48% | 165,800 | 518億5140万 | +2.17% | 12.16 | 1.69 |
07/25 | 3,070 | 3,170 | 2,960 | 2,987 | -2.23% | 95,200 | 531億6860万 | +5.55% | 12.46 | 1.73 |
07/24 | 3,005 | 3,070 | 2,940 | 3,055 | -1.13% | 149,100 | 543億7900万 | +9.22% | 12.75 | 1.77 |
07/23 | 3,020 | 3,345 | 3,020 | 3,090 | +2.49% | 705,200 | 550億200万 | +11.88% | 12.89 | 1.79 |
07/22 | 2,991 | 3,035 | 2,895 | 3,015 | +0.57% | 108,100 | 536億6700万 | +10.6% | 12.58 | 1.75 |
07/19 | 3,100 | 3,110 | 2,895 | 2,998 | -2.19% | 208,900 | 533億6440万 | +11.57% | 12.51 | 1.74 |
07/18 | 3,200 | 3,230 | 3,030 | 3,065 | -5.69% | 328,600 | 545億5700万 | +15.7% | 12.79 | 1.78 |
07/17 | 3,270 | 3,375 | 3,175 | 3,250 | -1.96% | 159,100 | 578億5000万 | +24.43% | 13.56 | 1.89 |
07/16 | 3,235 | 3,380 | 3,195 | 3,315 | +2.63% | 326,500 | 590億700万 | +29.24% | 13.83 | 1.92 |
07/12 | 3,260 | 3,400 | 3,155 | 3,230 | -3.87% | 496,400 | 574億9400万 | +28.43% | 13.48 | 1.87 |
07/11 | 3,245 | 3,815 | 3,200 | 3,360 | -0.74% | 1,742,000 | 598億800万 | +36.31% | 14.02 | 1.95 |
07/10 | 2,980 | 3,385 | 2,977 | 3,385 | +17.33% | 1,027,000 | 602億5300万 | +40.4% | 14.13 | 1.96 |
07/09 | 2,911 | 2,970 | 2,761 | 2,885 | +1.3% | 255,600 | 513億5300万 | +22.09% | 12.04 | 1.67 |
07/08 | 2,949 | 2,985 | 2,790 | 2,848 | -1.76% | 305,900 | 506億9440万 | +21.87% | 11.88 | 1.65 |
07/05 | 2,750 | 3,060 | 2,750 | 2,899 | +7.45% | 1,084,700 | 516億220万 | +25.39% | 12.1 | 1.68 |
07/04 | 2,670 | 2,720 | 2,603 | 2,698 | +2.43% | 257,800 | 480億2440万 | +17.97% | 11.26 | 1.57 |
07/03 | 2,599 | 2,667 | 2,470 | 2,634 | +2.61% | 180,700 | 468億8520万 | +16.19% | 10.99 | 1.53 |
07/02 | 2,600 | 2,600 | 2,480 | 2,567 | -0.85% | 186,900 | 456億9260万 | +13.68% | 10.71 | 1.49 |
07/01 | 2,490 | 2,620 | 2,408 | 2,589 | +7.03% | 258,600 | 460億8420万 | +15.37% | 10.8 | 1.5 |
06/28 | 2,400 | 2,447 | 2,342 | 2,419 | +4.54% | 149,000 | 430億5820万 | +8.57% | 10.09 | 1.4 |
06/27 | 2,392 | 2,400 | 2,240 | 2,314 | -0.26% | 111,600 | 411億8920万 | +4.42% | 9.66 | 1.34 |
06/26 | 2,404 | 2,446 | 2,222 | 2,320 | -2.89% | 244,600 | 412億9600万 | +5.31% | 9.68 | 1.35 |
06/25 | 2,491 | 2,553 | 2,295 | 2,389 | -3.55% | 251,700 | 425億2420万 | +8.59% | 9.97 | 1.39 |
06/24 | 2,679 | 2,721 | 2,437 | 2,477 | -3.96% | 467,000 | 440億9060万 | +12.9% | 10.34 | 1.44 |
06/21 | 2,372 | 2,579 | 2,273 | 2,579 | +8.68% | 536,000 | 459億620万 | +17.66% | 10.76 | 1.5 |
06/20 | 2,178 | 2,388 | 2,177 | 2,373 | +9% | 280,800 | 422億3940万 | +8.65% | 9.9 | 1.38 |
06/19 | 2,263 | 2,263 | 2,078 | 2,177 | +0.65% | 87,000 | 387億5060万 | -0.27% | 9.08 | 1.26 |
06/18 | 2,258 | 2,280 | 2,151 | 2,163 | -2.13% | 110,800 | 385億140万 | -1.19% | 9.03 | 1.26 |
06/17 | 2,063 | 2,240 | 2,054 | 2,210 | +8.17% | 179,200 | 393億3800万 | +0.36% | 9.22 | 1.28 |
06/14 | 2,050 | 2,098 | 2,008 | 2,043 | +0.1% | 103,600 | 363億6540万 | -8.06% | 8.53 | 1.19 |
06/13 | 2,090 | 2,147 | 2,009 | 2,041 | -4.54% | 129,600 | 363億2980万 | -8.43% | 8.52 | 1.18 |
06/12 | 2,000 | 2,148 | 1,981 | 2,138 | +3.79% | 103,200 | 380億5640万 | -4.21% | 8.92 | 1.24 |
06/11 | 2,073 | 2,135 | 2,026 | 2,060 | -0.96% | 79,800 | 366億6800万 | -7.04% | 8.6 | 1.2 |
06/10 | 2,010 | 2,098 | 2,010 | 2,080 | +5.32% | 94,400 | 370億2400万 | -5.37% | 8.68 | 1.21 |
06/07 | 1,883 | 2,000 | 1,800 | 1,975 | -1.89% | 153,600 | 351億5500万 | -9.2% | 8.24 | 1.15 |
06/06 | 2,096 | 2,117 | 1,926 | 2,013 | -8.08% | 179,900 | 358億3140万 | -6.59% | 8.4 | 1.17 |
06/05 | 2,212 | 2,330 | 2,176 | 2,190 | -2.01% | 122,800 | 389億8200万 | +2.72% | 9.14 | 1.27 |
06/04 | 2,162 | 2,258 | 2,121 | 2,235 | +1.36% | 97,300 | 397億8300万 | +6.33% | 9.33 | 1.3 |
06/03 | 2,270 | 2,275 | 2,185 | 2,205 | -3.25% | 116,600 | 392億4900万 | +6.47% | 9.2 | 1.28 |
05/31 | 2,260 | 2,340 | 2,185 | 2,279 | +2.98% | 183,400 | 405億6620万 | +11.66% | 9.51 | 1.32 |
05/30 | 2,323 | 2,394 | 2,175 | 2,213 | -7.6% | 192,900 | 393億9140万 | +10.21% | 9.23 | 1.28 |
05/29 | 2,275 | 2,505 | 2,220 | 2,395 | +7.4% | 497,900 | 426億3100万 | +21.14% | 9.99 | 1.39 |
05/28 | 2,107 | 2,253 | 2,101 | 2,230 | +2.06% | 124,700 | 396億9400万 | +15.13% | 9.31 | 1.29 |
05/27 | 2,061 | 2,226 | 2,003 | 2,185 | +2.78% | 157,700 | 388億9300万 | +14.7% | 9.12 | 1.27 |
05/24 | 2,050 | 2,250 | 2,011 | 2,126 | +8.03% | 229,800 | 378億4280万 | +13.45% | 8.87 | 1.23 |
05/23 | 2,231 | 2,247 | 1,968 | 1,968 | -12.34% | 225,900 | 350億3040万 | +6.72% | 8.21 | 1.14 |
05/22 | 2,409 | 2,409 | 2,223 | 2,245 | -0.62% | 134,100 | 399億6100万 | +23.28% | 9.37 | 1.3 |
05/21 | 2,430 | 2,454 | 2,206 | 2,259 | -6.92% | 226,100 | 402億1020万 | +26.48% | 9.43 | 1.31 |
05/20 | 2,460 | 2,500 | 2,380 | 2,427 | +2.49% | 115,000 | 432億60万 | +38.69% | 10.13 | 1.41 |
05/17 | 2,319 | 2,436 | 2,255 | 2,368 | +1.24% | 124,300 | 421億5040万 | +38.72% | 9.88 | 1.37 |
05/16 | 2,283 | 2,350 | 2,022 | 2,339 | +0.26% | 231,300 | 416億3420万 | +40.4% | 9.76 | 1.36 |
05/15 | 2,530 | 2,680 | 2,310 | 2,333 | -6.31% | 332,100 | 415億2740万 | +43.48% | 9.74 | 1.35 |
05/14 | 2,603 | 2,645 | 2,438 | 2,490 | -8.39% | 338,300 | 443億2200万 | +57% | 10.39 | 1.44 |
05/13 | 2,718 | 2,718 | 2,620 | 2,718 | +22.54% | 329,000 | 483億8040万 | +76.84% | 11.34 | 1.58 |
05/10 | 2,150 | 2,415 | 2,100 | 2,218 | +4.67% | 444,900 | 394億8040万 | +49.97% | 9.26 | 1.29 |
05/09 | 2,119 | 2,119 | 2,119 | 2,119 | +23.27% | 65,600 | 377億1820万 | +47.26% | 8.84 | 1.23 |
05/08 | 1,650 | 1,778 | 1,650 | 1,719 | +6.11% | 146,200 | 305億9820万 | +22.44% | 7.17 | 1 |
05/07 | 1,550 | 1,660 | 1,545 | 1,620 | +8.29% | 145,600 | 288億3600万 | +16.55% | 6.76 | 0.94 |
05/02 | 1,482 | 1,510 | 1,482 | 1,496 | +0.88% | 76,800 | 266億2880万 | +8.41% | 6.24 | 0.87 |
05/01 | 1,435 | 1,488 | 1,433 | 1,483 | +3.27% | 65,600 | 263億9740万 | +8.01% | 6.19 | 0.86 |
04/30 | 1,430 | 1,444 | 1,426 | 1,436 | -0.21% | 24,000 | 255億6080万 | +4.82% | 5.99 | 0.83 |