株価チャート
2013/04/09～2013/08/30
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 |
| 08/30 | 1,240 | 1,248 | 1,202 | 1,218 | -2.25% | 43,500 | 172億903万 | -10.64% | 7.96 | 0.63 |
| 08/29 | 1,254 | 1,263 | 1,244 | 1,246 | -0.64% | 32,100 | 176億464万 | -9.12% | 8.14 | 0.65 |
| 08/28 | 1,251 | 1,256 | 1,235 | 1,254 | -4.06% | 83,500 | 177億1767万 | -9.06% | 8.2 | 0.65 |
| 08/27 | 1,348 | 1,348 | 1,305 | 1,307 | -2.61% | 152,500 | 184億6651万 | -5.7% | 8.54 | 0.68 |
| 08/26 | 1,331 | 1,352 | 1,331 | 1,342 | -0.3% | 59,800 | 189億6102万 | -3.45% | 8.77 | 0.7 |
| 08/23 | 1,345 | 1,366 | 1,344 | 1,346 | +0.07% | 19,300 | 190億1753万 | -3.3% | 8.8 | 0.7 |
| 08/22 | 1,352 | 1,355 | 1,344 | 1,345 | -1.03% | 26,500 | 190億340万 | -3.38% | 8.79 | 0.7 |
| 08/21 | 1,360 | 1,370 | 1,351 | 1,359 | +0.3% | 19,500 | 192億121万 | -2.44% | 8.88 | 0.71 |
| 08/20 | 1,369 | 1,372 | 1,354 | 1,355 | -1.53% | 45,200 | 191億4469万 | -2.66% | 8.86 | 0.7 |
| 08/19 | 1,379 | 1,381 | 1,370 | 1,376 | -0.36% | 15,000 | 194億4140万 | -1.15% | 8.99 | 0.71 |
| 08/16 | 1,375 | 1,389 | 1,361 | 1,381 | -0.07% | 22,600 | 195億1205万 | -0.79% | 9.03 | 0.72 |
| 08/15 | 1,391 | 1,398 | 1,380 | 1,382 | -1.5% | 29,400 | 195億2617万 | -0.86% | 9.03 | 0.72 |
| 08/14 | 1,398 | 1,425 | 1,392 | 1,403 | +1.01% | 58,700 | 198億2288万 | +0.57% | 9.17 | 0.73 |
| 08/13 | 1,388 | 1,389 | 1,363 | 1,389 | +2.36% | 25,900 | 196億2508万 | -0.43% | 9.08 | 0.72 |
| 08/12 | 1,370 | 1,385 | 1,352 | 1,357 | -0.95% | 22,100 | 191億7295万 | -2.72% | 8.87 | 0.7 |
| 08/09 | 1,370 | 1,383 | 1,364 | 1,370 | -0.07% | 11,300 | 193億5663万 | -1.93% | 8.95 | 0.71 |
| 08/08 | 1,390 | 1,402 | 1,360 | 1,371 | -1.22% | 31,000 | 193億7076万 | -1.79% | 8.96 | 0.71 |
| 08/07 | 1,415 | 1,417 | 1,388 | 1,388 | -2.94% | 48,500 | 196億1095万 | -0.57% | 9.07 | 0.72 |
| 08/06 | 1,417 | 1,430 | 1,396 | 1,430 | -0.07% | 24,100 | 202億436万 | +2.66% | 9.35 | 0.74 |
| 08/05 | 1,431 | 1,440 | 1,422 | 1,431 | -0.28% | 20,200 | 202億1849万 | +3.1% | 9.35 | 0.74 |
| 08/02 | 1,425 | 1,435 | 1,410 | 1,435 | +1.85% | 24,700 | 202億7501万 | +3.99% | 9.38 | 0.75 |
| 08/01 | 1,390 | 1,409 | 1,380 | 1,409 | +1.37% | 26,400 | 199億766万 | +2.7% | 9.21 | 0.73 |
| 07/31 | 1,395 | 1,432 | 1,387 | 1,390 | -0.29% | 38,100 | 196億3921万 | +1.91% | 9.09 | 0.72 |
| 07/30 | 1,390 | 1,411 | 1,383 | 1,394 | -0.85% | 33,300 | 196億9572万 | +2.65% | 9.11 | 0.72 |
| 07/29 | 1,410 | 1,428 | 1,388 | 1,406 | -1.06% | 44,400 | 198億6527万 | +3.99% | 9.19 | 0.73 |
| 07/26 | 1,424 | 1,449 | 1,402 | 1,421 | -0.21% | 36,200 | 200億7720万 | +5.57% | 9.29 | 0.74 |
| 07/25 | 1,460 | 1,488 | 1,410 | 1,424 | -1.39% | 72,700 | 201億1959万 | +6.19% | 9.31 | 0.74 |
| 07/24 | 1,410 | 1,478 | 1,401 | 1,444 | +3.22% | 88,400 | 204億217万 | +8.25% | 9.44 | 0.75 |
| 07/23 | 1,385 | 1,405 | 1,380 | 1,399 | +0.65% | 31,800 | 197億6637万 | +5.43% | 9.14 | 0.73 |
| 07/22 | 1,360 | 1,393 | 1,352 | 1,390 | +2.81% | 29,100 | 196億3921万 | +5.06% | 9.09 | 0.72 |
| 07/19 | 1,380 | 1,380 | 1,349 | 1,352 | -0.88% | 40,300 | 191億231万 | +2.58% | 8.84 | 0.7 |
| 07/18 | 1,347 | 1,367 | 1,347 | 1,364 | +1.72% | 19,200 | 192億7185万 | +3.73% | 8.92 | 0.71 |
| 07/17 | 1,316 | 1,345 | 1,316 | 1,341 | -0.59% | 31,500 | 189億4689万 | +2.13% | 8.77 | 0.7 |
| 07/16 | 1,372 | 1,373 | 1,343 | 1,349 | -1.68% | 28,500 | 190億5992万 | +2.74% | 8.82 | 0.7 |
| 07/12 | 1,379 | 1,390 | 1,360 | 1,372 | -3.99% | 70,900 | 193億8489万 | +4.73% | 8.97 | 0.71 |
| 07/11 | 1,393 | 1,429 | 1,380 | 1,429 | +1.28% | 45,700 | 201億9023万 | +9.67% | 9.34 | 0.74 |
| 07/10 | 1,418 | 1,431 | 1,405 | 1,411 | +0.07% | 25,900 | 199億3591万 | +8.79% | 9.22 | 0.73 |
| 07/09 | 1,427 | 1,427 | 1,401 | 1,410 | +0.71% | 12,400 | 199億2178万 | +8.96% | 9.22 | 0.73 |
| 07/08 | 1,430 | 1,439 | 1,400 | 1,400 | 0% | 18,100 | 197億8050万 | +8.36% | 9.15 | 0.73 |
| 07/05 | 1,360 | 1,417 | 1,360 | 1,400 | +3.63% | 13,500 | 197億8050万 | +8.53% | 9.15 | 0.73 |
| 07/04 | 1,350 | 1,380 | 1,346 | 1,351 | +0.07% | 18,500 | 190億8818万 | +4.81% | 8.83 | 0.7 |
| 07/03 | 1,351 | 1,360 | 1,332 | 1,350 | +1.28% | 18,700 | 190億7405万 | +4.73% | 8.82 | 0.7 |
| 07/02 | 1,300 | 1,340 | 1,299 | 1,333 | +3.25% | 17,600 | 188億3386万 | +3.33% | 8.71 | 0.69 |
| 07/01 | 1,274 | 1,294 | 1,257 | 1,291 | +3.78% | 14,400 | 182億4044万 | -0.08% | 8.44 | 0.67 |
| 06/28 | 1,241 | 1,250 | 1,228 | 1,244 | +2.3% | 20,800 | 175億7638万 | -3.79% | 8.13 | 0.65 |
| 06/27 | 1,205 | 1,218 | 1,193 | 1,216 | +0.41% | 14,700 | 171億8077万 | -6.46% | 7.95 | 0.63 |
| 06/26 | 1,258 | 1,258 | 1,210 | 1,211 | -2.5% | 12,500 | 171億1013万 | -7.35% | 7.92 | 0.63 |
| 06/25 | 1,252 | 1,253 | 1,220 | 1,242 | -0.32% | 14,400 | 175億4812万 | -5.77% | 8.12 | 0.65 |
| 06/24 | 1,266 | 1,271 | 1,241 | 1,246 | -0.8% | 17,600 | 176億464万 | -6.17% | 8.14 | 0.65 |
| 06/21 | 1,250 | 1,261 | 1,227 | 1,256 | -2.48% | 17,700 | 177億4593万 | -6.13% | 8.21 | 0.65 |
| 06/20 | 1,293 | 1,296 | 1,256 | 1,288 | +1.74% | 17,900 | 181億9806万 | -4.38% | 8.42 | 0.67 |
| 06/19 | 1,300 | 1,300 | 1,248 | 1,266 | -0.55% | 12,300 | 178億8722万 | -6.5% | 8.27 | 0.66 |
| 06/18 | 1,310 | 1,315 | 1,262 | 1,273 | -1.32% | 17,300 | 179億8612万 | -6.47% | 8.32 | 0.66 |
| 06/17 | 1,253 | 1,305 | 1,253 | 1,290 | +2.3% | 9,700 | 182億2631万 | -5.84% | 8.43 | 0.67 |
| 06/14 | 1,285 | 1,319 | 1,253 | 1,261 | -1.87% | 28,700 | 178億1657万 | -8.49% | 8.24 | 0.66 |
| 06/13 | 1,288 | 1,307 | 1,276 | 1,285 | -2.8% | 11,700 | 181億5567万 | -7.42% | 8.4 | 0.67 |
| 06/12 | 1,326 | 1,327 | 1,284 | 1,322 | -0.23% | 19,100 | 186億7844万 | -5.3% | 8.64 | 0.69 |
| 06/11 | 1,320 | 1,330 | 1,309 | 1,325 | +3.27% | 24,400 | 187億2083万 | -5.76% | 8.66 | 0.69 |
| 06/10 | 1,259 | 1,307 | 1,258 | 1,283 | +7.36% | 33,000 | 181億2741万 | -9.14% | 8.39 | 0.67 |
| 06/07 | 1,229 | 1,229 | 1,134 | 1,195 | -5.76% | 41,000 | 168億8407万 | -15.67% | 7.81 | 0.62 |
| 06/06 | 1,315 | 1,338 | 1,267 | 1,268 | -5.23% | 34,600 | 179億1548万 | -11.08% | 8.29 | 0.66 |
| 06/05 | 1,365 | 1,390 | 1,336 | 1,338 | -2.19% | 22,900 | 189億450万 | -6.56% | 8.75 | 0.7 |
| 06/04 | 1,312 | 1,370 | 1,311 | 1,368 | +2.17% | 27,700 | 193億2837万 | -4.67% | 8.94 | 0.71 |
| 06/03 | 1,378 | 1,379 | 1,336 | 1,339 | -2.9% | 34,300 | 189億1863万 | -6.88% | 8.75 | 0.7 |
| 05/31 | 1,391 | 1,425 | 1,365 | 1,379 | +2.22% | 40,400 | 194億8379万 | -4.3% | 9.42 | 0.75 |
| 05/30 | 1,362 | 1,404 | 1,348 | 1,349 | -3.09% | 28,500 | 190億5992万 | -6.51% | 9.22 | 0.73 |
| 05/29 | 1,370 | 1,416 | 1,353 | 1,392 | +1.98% | 37,700 | 196億6746万 | -3.73% | 9.51 | 0.76 |
| 05/28 | 1,304 | 1,393 | 1,304 | 1,365 | +2.32% | 45,600 | 192億8598万 | -5.67% | 9.33 | 0.74 |
| 05/27 | 1,315 | 1,379 | 1,298 | 1,334 | -5.05% | 53,800 | 188億4799万 | -8% | 9.11 | 0.72 |
| 05/24 | 1,418 | 1,450 | 1,380 | 1,405 | -0.07% | 59,500 | 198億5114万 | -3.44% | 9.6 | 0.76 |
| 05/23 | 1,451 | 1,496 | 1,402 | 1,406 | -4.61% | 75,400 | 198億6527万 | -3.43% | 9.61 | 0.76 |
| 05/22 | 1,495 | 1,501 | 1,467 | 1,474 | -0.67% | 31,200 | 208億2604万 | +1.24% | 10.07 | 0.8 |
| 05/21 | 1,515 | 1,532 | 1,480 | 1,484 | -1.26% | 56,900 | 209億6733万 | +1.92% | 10.14 | 0.81 |
| 05/20 | 1,502 | 1,538 | 1,496 | 1,503 | +0.8% | 69,600 | 212億3578万 | +4.01% | 10.27 | 0.82 |
| 05/17 | 1,489 | 1,505 | 1,435 | 1,491 | +1.77% | 53,600 | 210億6623万 | +4.12% | 10.19 | 0.81 |
| 05/16 | 1,450 | 1,473 | 1,414 | 1,465 | +1.67% | 57,300 | 206億9888万 | +3.31% | 10.01 | 0.8 |
| 05/15 | 1,448 | 1,476 | 1,434 | 1,441 | -2.5% | 62,000 | 203億5978万 | +2.56% | 9.85 | 0.78 |
| 05/14 | 1,510 | 1,511 | 1,476 | 1,478 | -1.99% | 35,900 | 208億8255万 | +6.25% | 10.1 | 0.8 |
| 05/13 | 1,540 | 1,540 | 1,502 | 1,508 | +0.2% | 36,500 | 213億642万 | +9.67% | 10.3 | 0.82 |
| 05/10 | 1,526 | 1,562 | 1,491 | 1,505 | +0.94% | 56,000 | 212億6403万 | +10.99% | 10.28 | 0.82 |
| 05/09 | 1,595 | 1,603 | 1,490 | 1,491 | -4.3% | 75,700 | 210億6623万 | +11.52% | 10.19 | 0.81 |
| 05/08 | 1,535 | 1,575 | 1,516 | 1,558 | +4.99% | 96,600 | 220億1287万 | +18.21% | 10.64 | 0.85 |
| 05/07 | 1,426 | 1,494 | 1,425 | 1,484 | +5.02% | 58,400 | 209億6733万 | +14.42% | 10.14 | 0.81 |
| 05/02 | 1,402 | 1,420 | 1,402 | 1,413 | +0.64% | 29,000 | 199億6417万 | +10.3% | 9.65 | 0.77 |
| 05/01 | 1,405 | 1,427 | 1,401 | 1,404 | -1.54% | 24,800 | 198億3701万 | +10.81% | 9.59 | 0.76 |
| 04/30 | 1,399 | 1,448 | 1,395 | 1,426 | +1.06% | 31,900 | 201億4785万 | +13.9% | 9.74 | 0.77 |
| 04/26 | 1,430 | 1,432 | 1,407 | 1,411 | -1.88% | 43,500 | 199億3591万 | +14.07% | 9.64 | 0.77 |
| 04/25 | 1,455 | 1,456 | 1,436 | 1,438 | +0.35% | 26,800 | 203億1739万 | +17.68% | 9.82 | 0.78 |
| 04/24 | 1,430 | 1,460 | 1,419 | 1,433 | +0.77% | 28,200 | 202億4675万 | +18.82% | 9.79 | 0.78 |
| 04/23 | 1,423 | 1,430 | 1,410 | 1,422 | 0% | 16,100 | 200億9133万 | +19.5% | 9.72 | 0.77 |
| 04/22 | 1,445 | 1,456 | 1,413 | 1,422 | +0.14% | 35,900 | 200億9133万 | +21.12% | 9.72 | 0.77 |
| 04/19 | 1,439 | 1,439 | 1,400 | 1,420 | -1.32% | 28,200 | 200億6307万 | +22.73% | 9.7 | 0.77 |
| 04/18 | 1,430 | 1,451 | 1,421 | 1,439 | -0.83% | 39,300 | 203億3152万 | +26.12% | 9.83 | 0.78 |
| 04/17 | 1,431 | 1,485 | 1,430 | 1,451 | +1.4% | 64,200 | 205億107万 | +29.09% | 9.91 | 0.79 |
| 04/16 | 1,448 | 1,448 | 1,400 | 1,431 | +0.77% | 59,800 | 202億1849万 | +29.15% | 9.78 | 0.78 |
| 04/15 | 1,425 | 1,443 | 1,386 | 1,420 | -2.07% | 101,800 | 200億6307万 | +29.8% | 9.7 | 0.77 |
| 04/12 | 1,368 | 1,517 | 1,311 | 1,450 | +19.05% | 399,300 | 204億8694万 | +34.38% | 9.91 | 0.79 |
| 04/11 | 1,199 | 1,230 | 1,194 | 1,218 | +4.19% | 38,200 | 172億903万 | +14.47% | 8.32 | 0.66 |
| 04/10 | 1,164 | 1,173 | 1,153 | 1,169 | +2.27% | 28,700 | 165億1671万 | +10.49% | 7.99 | 0.63 |
| 04/09 | 1,150 | 1,158 | 1,140 | 1,143 | -0.17% | 27,400 | 161億4936万 | +8.55% | 7.81 | 0.62 |
