株価チャート
2013/04/02～2013/08/23
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 |
| 08/23 | 8,290 | 8,490 | 8,290 | 8,420 | +1.94% | 134,600 | 7807億240万 | -4.6% | 22.25 | 2.89 |
| 08/22 | 8,290 | 8,380 | 8,250 | 8,260 | -0.72% | 107,300 | 7658億6720万 | -6.75% | 21.82 | 2.84 |
| 08/21 | 8,330 | 8,390 | 8,260 | 8,320 | -0.72% | 147,400 | 7714億3040万 | -6.5% | 21.98 | 2.86 |
| 08/20 | 8,530 | 8,530 | 8,380 | 8,380 | -2.1% | 154,500 | 7769億9360万 | -6.24% | 22.14 | 2.88 |
| 08/19 | 8,460 | 8,560 | 8,440 | 8,560 | +0.47% | 66,200 | 7936億8320万 | -4.6% | 22.62 | 2.94 |
| 08/16 | 8,420 | 8,550 | 8,380 | 8,520 | -0.23% | 91,000 | 7899億7440万 | -5.28% | 22.51 | 2.93 |
| 08/15 | 8,720 | 8,720 | 8,490 | 8,540 | -2.73% | 132,600 | 7918億2880万 | -5.26% | 22.56 | 2.93 |
| 08/14 | 8,670 | 8,780 | 8,560 | 8,780 | +1.39% | 141,800 | 8140億8160万 | -2.73% | 23.2 | 3.01 |
| 08/13 | 8,560 | 8,690 | 8,540 | 8,660 | +1.41% | 139,300 | 8029億5520万 | -4% | 22.88 | 2.97 |
| 08/12 | 8,570 | 8,740 | 8,500 | 8,540 | -1.61% | 159,800 | 7918億2880万 | -5.33% | 22.56 | 2.93 |
| 08/09 | 8,780 | 8,820 | 8,630 | 8,680 | -1.03% | 138,400 | 8048億960万 | -3.81% | 22.93 | 2.98 |
| 08/08 | 8,860 | 9,040 | 8,730 | 8,770 | -1.57% | 137,300 | 8131億5440万 | -2.75% | 23.17 | 3.01 |
| 08/07 | 9,050 | 9,090 | 8,910 | 8,910 | -2.84% | 135,000 | 8261億3520万 | -1.13% | 23.54 | 3.06 |
| 08/06 | 9,090 | 9,170 | 8,900 | 9,170 | +0.66% | 169,700 | 8502億4240万 | +1.88% | 24.23 | 3.15 |
| 08/05 | 9,130 | 9,200 | 9,020 | 9,110 | -1.09% | 172,400 | 8446億7920万 | +1.5% | 24.07 | 3.13 |
| 08/02 | 8,980 | 9,210 | 8,800 | 9,210 | +2.79% | 438,000 | 8539億5120万 | +2.94% | 24.33 | 3.16 |
| 08/01 | 8,800 | 8,960 | 8,710 | 8,960 | +1.36% | 231,200 | 8307億7120万 | +0.66% | 23.67 | 3.08 |
| 07/31 | 8,920 | 8,940 | 8,710 | 8,840 | -0.79% | 291,000 | 8196億4480万 | -0.27% | 23.36 | 3.04 |
| 07/30 | 8,960 | 9,050 | 8,820 | 8,910 | -0.34% | 580,100 | 8261億3520万 | +0.95% | 23.54 | 3.06 |
| 07/29 | 9,040 | 9,140 | 8,920 | 8,940 | -1.43% | 220,600 | 8289億1680万 | +1.68% | 23.62 | 3.07 |
| 07/26 | 9,190 | 9,210 | 8,960 | 9,070 | -1.2% | 260,200 | 8409億7040万 | +3.53% | 23.96 | 3.11 |
| 07/25 | 9,240 | 9,280 | 9,150 | 9,180 | -1.29% | 147,700 | 8511億6960万 | +5.15% | 24.25 | 3.15 |
| 07/24 | 9,300 | 9,340 | 9,220 | 9,300 | -0.11% | 104,300 | 8622億9600万 | +6.99% | 24.57 | 3.19 |
| 07/23 | 9,260 | 9,350 | 9,210 | 9,310 | +0.11% | 161,600 | 8632億2320万 | +7.73% | 24.6 | 3.2 |
| 07/22 | 9,300 | 9,330 | 9,160 | 9,300 | +0.76% | 86,400 | 8622億9600万 | +8.23% | 24.57 | 3.19 |
| 07/19 | 9,300 | 9,340 | 9,070 | 9,230 | -0.22% | 168,100 | 8558億560万 | +8.21% | 24.39 | 3.17 |
| 07/18 | 9,300 | 9,300 | 9,130 | 9,250 | -0.96% | 121,700 | 8576億6000万 | +9.21% | 24.44 | 3.18 |
| 07/17 | 9,220 | 9,340 | 9,180 | 9,340 | +0.97% | 161,200 | 8660億480万 | +10.79% | 24.68 | 3.21 |
| 07/16 | 9,200 | 9,250 | 9,070 | 9,250 | +1.54% | 168,100 | 8576億6000万 | +10.37% | 24.44 | 3.18 |
| 07/12 | 9,000 | 9,250 | 9,000 | 9,110 | +1.22% | 185,900 | 8446億7920万 | +9.27% | 24.07 | 3.13 |
| 07/11 | 8,730 | 9,000 | 8,730 | 9,000 | +1.93% | 159,200 | 8344億8000万 | +8.7% | 23.78 | 3.09 |
| 07/10 | 8,690 | 8,870 | 8,690 | 8,830 | +2.08% | 127,300 | 8187億1760万 | +7.28% | 23.33 | 3.03 |
| 07/09 | 8,680 | 8,730 | 8,640 | 8,650 | -0.23% | 99,100 | 8020億2800万 | +5.49% | 22.85 | 2.97 |
| 07/08 | 8,650 | 8,750 | 8,650 | 8,670 | +0.81% | 115,100 | 8038億8240万 | +5.86% | 22.91 | 2.98 |
| 07/05 | 8,540 | 8,600 | 8,490 | 8,600 | +0.82% | 78,300 | 7973億9200万 | +5.33% | 22.72 | 2.95 |
| 07/04 | 8,570 | 8,630 | 8,530 | 8,530 | -1.16% | 77,400 | 7909億160万 | +4.86% | 22.54 | 2.93 |
| 07/03 | 8,550 | 8,650 | 8,530 | 8,630 | 0% | 123,200 | 8001億7360万 | +6.4% | 22.8 | 2.96 |
| 07/02 | 8,600 | 8,630 | 8,460 | 8,630 | +1.29% | 79,500 | 8001億7360万 | +6.64% | 22.8 | 2.96 |
| 07/01 | 8,500 | 8,520 | 8,370 | 8,520 | +1.19% | 80,200 | 7899億7440万 | +5.55% | 22.51 | 2.93 |
| 06/28 | 8,060 | 8,490 | 8,010 | 8,420 | +4.6% | 167,400 | 7807億240万 | +4.45% | 22.25 | 2.89 |
| 06/27 | 8,150 | 8,200 | 8,050 | 8,050 | +0.12% | 139,200 | 7463億9600万 | +0.04% | 21.27 | 2.76 |
| 06/26 | 7,970 | 8,060 | 7,950 | 8,040 | +2.03% | 113,000 | 7454億6880万 | -0.21% | 21.25 | 2.76 |
| 06/25 | 8,080 | 8,100 | 7,810 | 7,880 | -2.23% | 103,300 | 7306億3360万 | -2.56% | 20.82 | 2.71 |
| 06/24 | 8,180 | 8,180 | 8,050 | 8,060 | -1.47% | 54,200 | 7473億2320万 | -0.76% | 21.3 | 2.77 |
| 06/21 | 7,980 | 8,200 | 7,900 | 8,180 | -1.21% | 175,600 | 7584億4960万 | +0.42% | 21.62 | 2.81 |
| 06/20 | 8,250 | 8,300 | 8,170 | 8,280 | +0.36% | 84,300 | 7677億2160万 | +1.37% | 21.88 | 2.84 |
| 06/19 | 8,100 | 8,330 | 8,080 | 8,250 | +2.61% | 92,700 | 7649億4000万 | +0.68% | 21.8 | 2.83 |
| 06/18 | 8,040 | 8,100 | 8,010 | 8,040 | -0.5% | 67,600 | 7454億6880万 | -2.23% | 21.25 | 2.76 |
| 06/17 | 7,790 | 8,080 | 7,750 | 8,080 | +4.66% | 94,900 | 7491億7760万 | -2.1% | 21.35 | 2.77 |
| 06/14 | 7,830 | 7,890 | 7,660 | 7,720 | -0.13% | 196,400 | 7157億9840万 | -6.76% | 20.4 | 2.65 |
| 06/13 | 8,080 | 8,090 | 7,680 | 7,730 | -6.3% | 144,200 | 7167億2560万 | -7.12% | 20.43 | 2.65 |
| 06/12 | 7,990 | 8,330 | 7,890 | 8,250 | +1.48% | 182,500 | 7649億4000万 | -1.29% | 21.8 | 2.83 |
| 06/11 | 8,100 | 8,200 | 7,970 | 8,130 | -0.25% | 180,700 | 7538億1360万 | -2.91% | 21.48 | 2.79 |
| 06/10 | 7,820 | 8,150 | 7,750 | 8,150 | +6.26% | 119,500 | 7556億6800万 | -2.8% | 21.54 | 2.8 |
| 06/07 | 7,630 | 7,860 | 7,530 | 7,670 | -1.41% | 197,000 | 7111億6240万 | -8.66% | 20.27 | 2.63 |
| 06/06 | 8,030 | 8,180 | 7,750 | 7,780 | -3.47% | 236,500 | 7213億6160万 | -7.67% | 20.56 | 2.67 |
| 06/05 | 8,300 | 8,320 | 7,910 | 8,060 | -4.05% | 154,800 | 7473億2320万 | -4.65% | 21.3 | 2.77 |
| 06/04 | 7,940 | 8,400 | 7,880 | 8,400 | +4.35% | 232,800 | 7788億4800万 | -0.76% | 22.2 | 2.88 |
| 06/03 | 7,900 | 8,050 | 7,760 | 8,050 | +2.55% | 326,700 | 7463億9600万 | -4.75% | 21.27 | 2.76 |
| 05/31 | 7,980 | 8,090 | 7,850 | 7,850 | -0.88% | 140,200 | 7278億5200万 | -7.16% | 20.74 | 2.7 |
| 05/30 | 8,190 | 8,190 | 7,830 | 7,920 | -3.18% | 199,200 | 7343億4240万 | -6.57% | 20.93 | 2.72 |
| 05/29 | 8,310 | 8,400 | 8,110 | 8,180 | +0.86% | 173,400 | 7584億4960万 | -3.69% | 21.62 | 2.81 |
| 05/28 | 8,090 | 8,230 | 8,030 | 8,110 | -1.58% | 116,500 | 7519億5920万 | -4.54% | 21.43 | 2.79 |
| 05/27 | 8,010 | 8,330 | 7,800 | 8,240 | +2.11% | 191,500 | 7640億1280万 | -3.23% | 21.77 | 2.83 |
| 05/24 | 8,020 | 8,450 | 7,900 | 8,070 | -2.89% | 244,600 | 7482億5040万 | -5.47% | 21.32 | 2.77 |
| 05/23 | 8,740 | 8,820 | 7,700 | 8,310 | -5.46% | 229,800 | 7705億320万 | -2.92% | 21.96 | 2.85 |
| 05/22 | 8,840 | 8,870 | 8,680 | 8,790 | +0.57% | 224,500 | 8150億880万 | +2.54% | 23.23 | 3.02 |
| 05/21 | 8,700 | 8,830 | 8,570 | 8,740 | +0.69% | 171,100 | 8103億7280万 | +1.98% | 23.1 | 3 |
| 05/20 | 8,690 | 8,720 | 8,620 | 8,680 | -0.46% | 233,300 | 8048億960万 | +1.39% | 22.94 | 2.98 |
| 05/17 | 8,960 | 9,040 | 8,710 | 8,720 | -2.46% | 226,700 | 8085億1840万 | +2.04% | 23.04 | 2.99 |
| 05/16 | 9,060 | 9,080 | 8,800 | 8,940 | -0.22% | 229,300 | 8289億1680万 | +4.93% | 23.62 | 3.07 |
| 05/15 | 8,880 | 8,960 | 8,830 | 8,960 | +1.82% | 154,000 | 8307億7120万 | +5.59% | 23.68 | 3.08 |
| 05/14 | 8,800 | 8,800 | 8,750 | 8,800 | +0.46% | 96,900 | 8159億3600万 | +4.18% | 23.25 | 3.02 |
| 05/13 | 8,970 | 8,970 | 8,620 | 8,760 | -0.23% | 99,400 | 8122億2720万 | +4.03% | 23.15 | 3.01 |
| 05/10 | 8,750 | 8,820 | 8,700 | 8,780 | +1.97% | 223,200 | 8140億8160万 | +4.62% | 23.2 | 3.02 |
| 05/09 | 8,670 | 8,710 | 8,600 | 8,610 | -0.58% | 223,900 | 7983億1920万 | +3.23% | 22.75 | 2.96 |
| 05/08 | 8,530 | 8,730 | 8,420 | 8,660 | +3.1% | 407,700 | 8029億5520万 | +4.4% | 22.88 | 2.97 |
| 05/07 | 8,400 | 8,540 | 8,250 | 8,400 | -0.59% | 356,700 | 7788億4800万 | +1.62% | 22.2 | 2.88 |
| 05/02 | 8,350 | 8,480 | 8,280 | 8,450 | +0.84% | 181,000 | 7834億8400万 | +2.57% | 22.33 | 2.9 |
| 05/01 | 8,420 | 8,460 | 8,350 | 8,380 | -1.06% | 107,800 | 7769億9360万 | +2.26% | 22.14 | 2.88 |
| 04/30 | 8,390 | 8,490 | 8,360 | 8,470 | +1.56% | 423,700 | 7853億3840万 | +3.9% | 22.38 | 2.91 |
| 04/26 | 8,130 | 8,360 | 8,100 | 8,340 | +3.35% | 263,500 | 7732億8480万 | +2.9% | 22.04 | 2.86 |
| 04/25 | 8,200 | 8,230 | 8,030 | 8,070 | -0.98% | 176,000 | 7482億5040万 | +0.14% | 21.32 | 2.77 |
| 04/24 | 8,260 | 8,300 | 7,920 | 8,150 | -2.98% | 481,900 | 7556億6800万 | +1.32% | 21.54 | 2.8 |
| 04/23 | 8,240 | 8,400 | 8,210 | 8,400 | +1.08% | 179,900 | 7788億4800万 | +4.88% | 22.2 | 2.88 |
| 04/22 | 8,340 | 8,400 | 8,270 | 8,310 | +0.48% | 203,300 | 7705億320万 | +4.41% | 21.96 | 2.85 |
| 04/19 | 8,560 | 8,560 | 8,170 | 8,270 | -3.61% | 328,600 | 7667億9440万 | +4.43% | 21.85 | 2.84 |
| 04/18 | 8,610 | 8,640 | 8,430 | 8,580 | -2.39% | 225,900 | 7955億3760万 | +8.87% | 22.67 | 2.95 |
| 04/17 | 8,600 | 8,790 | 8,560 | 8,790 | +1.74% | 178,200 | 8150億880万 | +12.33% | 23.23 | 3.02 |
| 04/16 | 8,500 | 8,640 | 8,340 | 8,640 | +0.47% | 219,800 | 8011億80万 | +11.28% | 22.83 | 2.97 |
| 04/15 | 8,520 | 8,730 | 8,520 | 8,600 | -1.83% | 149,100 | 7973億9200万 | +11.54% | 22.73 | 2.95 |
| 04/12 | 8,470 | 8,760 | 8,400 | 8,760 | +3.06% | 475,200 | 8122億2720万 | +14.45% | 23.15 | 3.01 |
| 04/11 | 8,310 | 8,600 | 8,280 | 8,500 | +2.29% | 356,900 | 7881億2000万 | +12.02% | 22.46 | 2.92 |
| 04/10 | 8,130 | 8,330 | 8,060 | 8,310 | +3.1% | 435,300 | 7705億320万 | +10.45% | 21.96 | 2.85 |
| 04/09 | 8,180 | 8,230 | 8,050 | 8,060 | -0.62% | 245,100 | 7473億2320万 | +8.01% | 21.3 | 2.77 |
| 04/08 | 8,100 | 8,270 | 7,910 | 8,110 | +1.63% | 316,100 | 7519億5920万 | +9.42% | 21.43 | 2.79 |
| 04/05 | 8,300 | 8,480 | 7,940 | 7,980 | -2.09% | 490,200 | 7399億560万 | +8.53% | 21.09 | 2.74 |
| 04/04 | 7,900 | 8,150 | 7,710 | 8,150 | +1.37% | 299,000 | 7556億6800万 | +11.64% | 21.54 | 2.8 |
| 04/03 | 7,630 | 8,090 | 7,600 | 8,040 | +7.2% | 371,700 | 7454億6880万 | +11.11% | 21.25 | 2.76 |
| 04/02 | 7,340 | 7,580 | 7,140 | 7,500 | +0.67% | 232,700 | 6954億 | +4.5% | 19.82 | 2.58 |
