株価チャート
2013/05/09～2013/09/30
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 |
| 09/30 | 2,436 | 2,481 | 2,404 | 2,428 | -0.33% | 89,700 | 506億7085万 | -5.34% | 10.27 | 1.52 |
| 09/27 | 2,431 | 2,478 | 2,417 | 2,436 | -0.41% | 68,300 | 508億3780万 | -5.21% | 10.31 | 1.53 |
| 09/26 | 2,499 | 2,499 | 2,417 | 2,446 | -1.89% | 145,900 | 510億4650万 | -4.97% | 10.35 | 1.53 |
| 09/25 | 2,500 | 2,574 | 2,488 | 2,493 | -3.15% | 173,900 | 520億2736万 | -3.15% | 10.55 | 1.56 |
| 09/24 | 2,560 | 2,591 | 2,525 | 2,574 | -0.54% | 149,100 | 537億1778万 | 0% | 10.89 | 1.61 |
| 09/20 | 2,610 | 2,614 | 2,553 | 2,588 | -1.45% | 110,200 | 540億995万 | +0.74% | 10.95 | 1.62 |
| 09/19 | 2,572 | 2,674 | 2,572 | 2,626 | +0.15% | 111,600 | 548億299万 | +2.5% | 11.11 | 1.64 |
| 09/18 | 2,594 | 2,672 | 2,570 | 2,622 | +2.3% | 137,700 | 547億1951万 | +2.46% | 11.09 | 1.64 |
| 09/17 | 2,517 | 2,587 | 2,517 | 2,563 | +1.71% | 84,200 | 534億8822万 | +0.35% | 10.84 | 1.61 |
| 09/13 | 2,531 | 2,581 | 2,481 | 2,520 | -2.36% | 115,700 | 525億9083万 | -1.25% | 10.66 | 1.58 |
| 09/12 | 2,542 | 2,585 | 2,521 | 2,581 | +1.49% | 96,900 | 538億6386万 | +0.98% | 10.92 | 1.62 |
| 09/11 | 2,580 | 2,600 | 2,520 | 2,543 | -0.82% | 76,600 | 530億7083万 | -0.66% | 10.76 | 1.59 |
| 09/10 | 2,473 | 2,576 | 2,472 | 2,564 | +3.14% | 74,800 | 535億909万 | +0.04% | 10.85 | 1.61 |
| 09/09 | 2,500 | 2,540 | 2,430 | 2,486 | +0.08% | 149,700 | 518億8127万 | -3.38% | 10.52 | 1.56 |
| 09/06 | 2,547 | 2,550 | 2,462 | 2,484 | -2.59% | 128,300 | 518億3953万 | -4.35% | 10.51 | 1.56 |
| 09/05 | 2,599 | 2,621 | 2,527 | 2,550 | -2.07% | 118,100 | 532億1691万 | -2.78% | 10.79 | 1.6 |
| 09/04 | 2,607 | 2,627 | 2,567 | 2,604 | -1.44% | 75,900 | 543億4386万 | -1.44% | 11.02 | 1.63 |
| 09/03 | 2,645 | 2,673 | 2,607 | 2,642 | +1.34% | 89,300 | 551億3690万 | -0.56% | 11.18 | 1.65 |
| 09/02 | 2,640 | 2,640 | 2,576 | 2,607 | -1.25% | 52,200 | 544億647万 | -2.43% | 11.03 | 1.63 |
| 08/30 | 2,675 | 2,688 | 2,607 | 2,640 | -1.23% | 59,800 | 550億9516万 | -1.68% | 11.17 | 1.65 |
| 08/29 | 2,608 | 2,694 | 2,608 | 2,673 | +1.25% | 96,400 | 557億8385万 | -1.04% | 11.31 | 1.67 |
| 08/28 | 2,548 | 2,658 | 2,548 | 2,640 | -0.3% | 100,500 | 550億9516万 | -2.65% | 11.17 | 1.65 |
| 08/27 | 2,651 | 2,707 | 2,598 | 2,648 | +0.88% | 121,300 | 552億6211万 | -2.79% | 11.2 | 1.66 |
| 08/26 | 2,580 | 2,639 | 2,545 | 2,625 | +3.71% | 69,900 | 547億8212万 | -4.02% | 11.1 | 1.64 |
| 08/23 | 2,600 | 2,646 | 2,501 | 2,531 | -0.86% | 124,300 | 528億2040万 | -7.83% | 10.71 | 1.59 |
| 08/22 | 2,510 | 2,589 | 2,500 | 2,553 | +0.2% | 59,100 | 532億7952万 | -7.53% | 10.8 | 1.6 |
| 08/21 | 2,453 | 2,582 | 2,453 | 2,548 | +3.87% | 97,600 | 531億7518万 | -8.25% | 10.78 | 1.6 |
| 08/20 | 2,469 | 2,519 | 2,448 | 2,453 | -1.41% | 52,300 | 511億9258万 | -12.17% | 10.38 | 1.54 |
| 08/19 | 2,498 | 2,522 | 2,429 | 2,488 | +1.39% | 51,500 | 519億2301万 | -11.55% | 10.53 | 1.56 |
| 08/16 | 2,404 | 2,482 | 2,404 | 2,454 | +1.83% | 82,100 | 512億1345万 | -13.38% | 10.38 | 1.54 |
| 08/15 | 2,504 | 2,504 | 2,401 | 2,410 | -5.12% | 127,900 | 502億9520万 | -15.7% | 10.2 | 1.51 |
| 08/14 | 2,520 | 2,598 | 2,478 | 2,540 | +1.89% | 64,000 | 530億822万 | -11.96% | 10.75 | 1.59 |
| 08/13 | 2,500 | 2,543 | 2,451 | 2,493 | -0.76% | 109,600 | 520億2736万 | -14.15% | 10.55 | 1.56 |
| 08/12 | 2,604 | 2,604 | 2,500 | 2,512 | -4.92% | 81,100 | 524億2388万 | -14.15% | 10.63 | 1.57 |
| 08/09 | 2,662 | 2,700 | 2,616 | 2,642 | -0.71% | 76,500 | 551億3690万 | -10.47% | 11.18 | 1.65 |
| 08/08 | 2,650 | 2,727 | 2,628 | 2,661 | +1.06% | 195,800 | 555億3342万 | -10.4% | 11.26 | 1.67 |
| 08/07 | 2,740 | 2,740 | 2,588 | 2,633 | -6.56% | 524,700 | 549億4907万 | -11.88% | 11.14 | 1.65 |
| 08/06 | 2,885 | 2,890 | 2,799 | 2,818 | -8.65% | 601,700 | 588億991万 | -6.29% | 11.92 | 1.77 |
| 08/05 | 3,100 | 3,150 | 3,060 | 3,085 | -1.28% | 107,500 | 643億8203万 | +2.25% | 13.05 | 1.93 |
| 08/02 | 3,050 | 3,125 | 3,010 | 3,125 | +2.97% | 108,800 | 652億1681万 | +3.72% | 13.22 | 1.96 |
| 08/01 | 2,962 | 3,050 | 2,940 | 3,035 | +2.26% | 53,900 | 633億3856万 | +1% | 12.84 | 1.9 |
| 07/31 | 3,010 | 3,065 | 2,963 | 2,968 | -1.4% | 81,300 | 619億4031万 | -0.8% | 12.56 | 1.86 |
| 07/30 | 2,979 | 3,070 | 2,963 | 3,010 | +2.17% | 88,200 | 628億1683万 | +0.84% | 12.73 | 1.89 |
| 07/29 | 3,000 | 3,015 | 2,926 | 2,946 | -2.77% | 102,700 | 614億8119万 | -1.17% | 12.46 | 1.85 |
| 07/26 | 3,000 | 3,050 | 2,955 | 3,030 | +2.89% | 100,200 | 632億3422万 | +1.54% | 12.82 | 1.9 |
| 07/25 | 2,936 | 2,967 | 2,936 | 2,945 | +0.31% | 46,100 | 614億6032万 | -1.17% | 12.46 | 1.84 |
| 07/24 | 2,933 | 2,998 | 2,916 | 2,936 | +0.1% | 139,800 | 612億7249万 | -1.38% | 12.42 | 1.84 |
| 07/23 | 2,883 | 2,985 | 2,880 | 2,933 | +0.86% | 71,100 | 612億989万 | -1.38% | 12.41 | 1.84 |
| 07/22 | 2,953 | 2,953 | 2,891 | 2,908 | +0.07% | 70,200 | 606億8815万 | -2.09% | 12.3 | 1.82 |
| 07/19 | 2,970 | 2,980 | 2,867 | 2,906 | -1.36% | 74,700 | 606億4641万 | -1.99% | 12.29 | 1.82 |
| 07/18 | 2,913 | 2,977 | 2,913 | 2,946 | +0.34% | 33,400 | 614億8119万 | -0.44% | 12.46 | 1.85 |
| 07/17 | 2,994 | 2,994 | 2,900 | 2,936 | -1.18% | 45,600 | 612億7249万 | -0.58% | 12.42 | 1.84 |
| 07/16 | 2,979 | 3,045 | 2,960 | 2,971 | -0.5% | 72,500 | 620億292万 | +0.92% | 12.57 | 1.86 |
| 07/12 | 3,100 | 3,100 | 2,957 | 2,986 | -3.83% | 70,400 | 623億1596万 | +1.74% | 12.63 | 1.87 |
| 07/11 | 3,000 | 3,130 | 3,000 | 3,105 | +1.97% | 59,100 | 647億9942万 | +6.37% | 13.14 | 1.94 |
| 07/10 | 3,070 | 3,130 | 3,015 | 3,045 | +0.66% | 71,000 | 635億4726万 | +4.93% | 12.88 | 1.91 |
| 07/09 | 3,085 | 3,110 | 3,000 | 3,025 | -0.33% | 86,500 | 631億2987万 | +4.49% | 12.8 | 1.89 |
| 07/08 | 3,195 | 3,200 | 3,030 | 3,035 | -3.65% | 86,000 | 633億3856万 | +4.98% | 12.84 | 1.9 |
| 07/05 | 3,120 | 3,150 | 3,080 | 3,150 | +1.12% | 58,300 | 657億3854万 | +9.3% | 13.33 | 1.97 |
| 07/04 | 3,110 | 3,130 | 3,060 | 3,115 | -0.16% | 26,700 | 650億811万 | +8.54% | 13.18 | 1.95 |
| 07/03 | 3,095 | 3,130 | 3,045 | 3,120 | +0.97% | 76,600 | 651億1246万 | +9.17% | 13.2 | 1.95 |
| 07/02 | 3,080 | 3,120 | 2,960 | 3,090 | +0.65% | 111,300 | 644億8638万 | +8.19% | 13.07 | 1.94 |
| 07/01 | 2,952 | 3,085 | 2,942 | 3,070 | +2.33% | 104,500 | 640億6899万 | +7.76% | 12.99 | 1.92 |
| 06/28 | 2,923 | 3,015 | 2,895 | 3,000 | +2.7% | 140,300 | 626億814万 | +5.52% | 13.63 | 2.02 |
| 06/27 | 2,735 | 2,930 | 2,660 | 2,921 | +8.35% | 236,200 | 609億5945万 | +2.53% | 13.27 | 1.97 |
| 06/26 | 2,784 | 2,820 | 2,677 | 2,696 | -3.71% | 120,300 | 562億6384万 | -5.34% | 12.25 | 1.81 |
| 06/25 | 2,900 | 2,900 | 2,730 | 2,800 | -4.08% | 127,600 | 584億3426万 | -2.41% | 12.72 | 1.88 |
| 06/24 | 3,000 | 3,050 | 2,906 | 2,919 | -2.7% | 50,000 | 609億1772万 | +1.35% | 13.26 | 1.96 |
| 06/21 | 2,882 | 3,000 | 2,777 | 3,000 | +2.32% | 191,100 | 626億814万 | +3.77% | 13.63 | 2.02 |
| 06/20 | 2,900 | 2,932 | 2,772 | 2,932 | +1.91% | 89,200 | 611億8902万 | +1.21% | 13.32 | 1.97 |
| 06/19 | 2,888 | 2,911 | 2,847 | 2,877 | +0.56% | 129,000 | 600億4120万 | -1.03% | 13.07 | 1.94 |
| 06/18 | 2,845 | 2,918 | 2,837 | 2,861 | +0.6% | 69,000 | 597億729万 | -1.99% | 13 | 1.92 |
| 06/17 | 2,769 | 2,845 | 2,768 | 2,844 | +2.75% | 41,200 | 593億5251万 | -3.33% | 12.92 | 1.91 |
| 06/14 | 2,844 | 2,854 | 2,745 | 2,768 | -0.14% | 138,400 | 577億6644万 | -6.33% | 12.58 | 1.86 |
| 06/13 | 2,698 | 2,846 | 2,680 | 2,772 | -0.5% | 168,200 | 578億4992万 | -6.54% | 12.6 | 1.86 |
| 06/12 | 2,653 | 2,812 | 2,568 | 2,786 | +2.35% | 96,100 | 581億4209万 | -6.38% | 12.66 | 1.87 |
| 06/11 | 2,730 | 2,759 | 2,660 | 2,722 | -0.48% | 46,500 | 568億645万 | -8.29% | 12.37 | 1.83 |
| 06/10 | 2,636 | 2,836 | 2,636 | 2,735 | +5.76% | 159,500 | 570億7775万 | -7.79% | 12.43 | 1.84 |
| 06/07 | 2,544 | 2,699 | 2,520 | 2,586 | -3.58% | 233,800 | 539億6821万 | -12.4% | 11.75 | 1.74 |
| 06/06 | 2,800 | 2,800 | 2,630 | 2,682 | -6.29% | 265,000 | 559億7167万 | -8.9% | 12.19 | 1.8 |
| 06/05 | 2,938 | 2,999 | 2,846 | 2,862 | -2.72% | 99,100 | 597億2816万 | -2.35% | 13 | 1.93 |
| 06/04 | 2,811 | 2,960 | 2,810 | 2,942 | +4.66% | 145,400 | 613億9771万 | +1.66% | 13.37 | 1.98 |
| 06/03 | 2,842 | 2,947 | 2,811 | 2,811 | -1.06% | 150,600 | 586億6382万 | -1.68% | 12.77 | 1.89 |
| 05/31 | 2,910 | 2,940 | 2,789 | 2,841 | +1% | 87,400 | 592億8990万 | +0.46% | 12.91 | 1.91 |
| 05/30 | 2,885 | 3,000 | 2,790 | 2,813 | -8.22% | 186,600 | 587億556万 | +0.54% | 12.78 | 1.89 |
| 05/29 | 2,944 | 3,150 | 2,941 | 3,065 | +5.04% | 239,800 | 639億6464万 | +10.85% | 13.93 | 2.06 |
| 05/28 | 2,864 | 3,060 | 2,864 | 2,918 | +0.1% | 208,400 | 608億9685万 | +7.32% | 13.26 | 1.96 |
| 05/27 | 2,920 | 3,025 | 2,805 | 2,915 | -7.31% | 206,100 | 608億3424万 | +8.85% | 13.24 | 1.96 |
| 05/24 | 3,000 | 3,200 | 2,903 | 3,145 | +8.45% | 258,600 | 656億3420万 | +19.31% | 14.29 | 2.12 |
| 05/23 | 3,230 | 3,235 | 2,793 | 2,900 | -10.22% | 231,200 | 605億2120万 | +12.27% | 13.18 | 1.95 |
| 05/22 | 3,185 | 3,295 | 3,135 | 3,230 | +5.04% | 219,100 | 674億809万 | +27.32% | 14.68 | 2.17 |
| 05/21 | 3,120 | 3,300 | 3,030 | 3,075 | -3.61% | 214,600 | 641億7334万 | +23.94% | 13.97 | 2.07 |
| 05/20 | 3,160 | 3,385 | 3,160 | 3,190 | +0.95% | 151,800 | 665億7332万 | +31.22% | 14.49 | 2.15 |
| 05/17 | 3,165 | 3,250 | 3,030 | 3,160 | -0.63% | 137,300 | 659億4724万 | +33.11% | 14.36 | 2.13 |
| 05/16 | 3,225 | 3,315 | 2,946 | 3,180 | 0% | 256,200 | 663億6462万 | +37.25% | 14.45 | 2.14 |
| 05/15 | 3,405 | 3,440 | 3,075 | 3,180 | -7.56% | 319,800 | 663億6462万 | +40.71% | 14.45 | 2.14 |
| 05/14 | 3,180 | 3,465 | 3,120 | 3,440 | +9.38% | 372,000 | 717億9066万 | +56.08% | 15.63 | 2.31 |
| 05/13 | 3,065 | 3,190 | 3,045 | 3,145 | +3.28% | 148,900 | 656億3420万 | +47.17% | 14.29 | 2.12 |
| 05/10 | 3,000 | 3,275 | 2,936 | 3,045 | +0.66% | 412,800 | 635億4726万 | +46.39% | 13.84 | 2.05 |
| 05/09 | 2,640 | 3,080 | 2,593 | 3,025 | +16.75% | 360,600 | 631億2987万 | +49.53% | 13.74 | 2.04 |
