株価チャート
2013/05/16～2013/10/07
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 |
| 10/07 | 691 | 691 | 673 | 682 | -1.87% | 25,000 | 196億1227万 | +2.87% | 9.46 | 1 |
| 10/04 | 690 | 707 | 676 | 695 | +0.14% | 27,900 | 199億8611万 | +5.3% | 9.64 | 1.02 |
| 10/03 | 694 | 701 | 690 | 694 | +0.14% | 26,400 | 199億5735万 | +5.79% | 9.63 | 1.02 |
| 10/02 | 712 | 735 | 684 | 693 | -4.68% | 76,900 | 199億2860万 | +6.29% | 9.61 | 1.02 |
| 10/01 | 721 | 742 | 715 | 727 | +1.96% | 99,800 | 209億633万 | +12.19% | 10.08 | 1.07 |
| 09/30 | 678 | 717 | 673 | 713 | +3.63% | 74,800 | 205億374万 | +10.89% | 9.88 | 1.05 |
| 09/27 | 690 | 691 | 672 | 688 | 0% | 21,100 | 197億8481万 | +7.84% | 9.54 | 1.01 |
| 09/26 | 681 | 690 | 673 | 688 | +0.88% | 20,400 | 197億8481万 | +8.52% | 9.54 | 1.01 |
| 09/25 | 697 | 697 | 677 | 682 | -1.45% | 34,300 | 196億1227万 | +8.25% | 9.45 | 1 |
| 09/24 | 700 | 700 | 688 | 692 | -0.57% | 25,800 | 198億9984万 | +10.54% | 9.59 | 1.02 |
| 09/20 | 705 | 706 | 689 | 696 | -0.14% | 30,200 | 200億1487万 | +11.72% | 9.65 | 1.02 |
| 09/19 | 709 | 709 | 686 | 697 | -0.99% | 76,800 | 200億4362万 | +12.6% | 9.66 | 1.03 |
| 09/18 | 683 | 710 | 680 | 704 | +2.77% | 135,100 | 202億4492万 | +14.47% | 9.76 | 1.04 |
| 09/17 | 679 | 692 | 673 | 685 | +2.39% | 160,500 | 196億9854万 | +12.11% | 9.5 | 1.01 |
| 09/13 | 647 | 670 | 644 | 669 | +5.02% | 132,400 | 192億3843万 | +10.21% | 9.27 | 0.98 |
| 09/12 | 640 | 640 | 628 | 637 | -0.93% | 22,200 | 183億1820万 | +5.29% | 8.83 | 0.94 |
| 09/11 | 660 | 662 | 618 | 643 | -1.83% | 109,200 | 184億9075万 | +6.63% | 8.91 | 0.95 |
| 09/10 | 622 | 666 | 620 | 655 | +6.33% | 129,500 | 188億3583万 | +8.99% | 9.08 | 0.96 |
| 09/09 | 610 | 618 | 610 | 616 | +2.16% | 45,000 | 177億1431万 | +2.67% | 8.54 | 0.91 |
| 09/06 | 604 | 605 | 600 | 603 | -0.99% | 23,400 | 173億4047万 | +0.67% | 8.36 | 0.89 |
| 09/05 | 610 | 610 | 605 | 609 | -0.16% | 12,700 | 175億1301万 | +1.67% | 8.44 | 0.9 |
| 09/04 | 604 | 616 | 604 | 610 | 0% | 36,200 | 175億4177万 | +1.84% | 8.46 | 0.9 |
| 09/03 | 604 | 612 | 602 | 610 | +2.52% | 50,100 | 175億4177万 | +2.01% | 8.46 | 0.9 |
| 09/02 | 593 | 598 | 591 | 595 | +0.34% | 16,100 | 171億1041万 | -0.34% | 8.25 | 0.88 |
| 08/30 | 600 | 600 | 590 | 593 | -0.67% | 31,800 | 170億5290万 | -0.5% | 8.22 | 0.87 |
| 08/29 | 591 | 601 | 591 | 597 | +0.17% | 23,800 | 171億6792万 | +0.17% | 8.28 | 0.88 |
| 08/28 | 597 | 599 | 592 | 596 | -0.17% | 21,700 | 171億3917万 | -0.17% | 8.26 | 0.88 |
| 08/27 | 602 | 602 | 597 | 597 | -0.17% | 23,900 | 171億6792万 | 0% | 8.28 | 0.88 |
| 08/26 | 600 | 602 | 595 | 598 | +0.67% | 28,500 | 171億9668万 | +0.17% | 8.29 | 0.88 |
| 08/23 | 600 | 600 | 589 | 594 | +0.34% | 24,100 | 170億8165万 | -0.67% | 8.23 | 0.87 |
| 08/22 | 587 | 594 | 587 | 592 | +0.51% | 25,500 | 170億2414万 | -1% | 8.21 | 0.87 |
| 08/21 | 589 | 593 | 568 | 589 | 0% | 26,600 | 169億3787万 | -1.51% | 8.16 | 0.87 |
| 08/20 | 599 | 599 | 585 | 589 | -1.01% | 30,400 | 169億3787万 | -1.51% | 8.16 | 0.87 |
| 08/19 | 596 | 597 | 594 | 595 | -0.17% | 14,500 | 171億1041万 | -0.67% | 8.25 | 0.88 |
| 08/16 | 600 | 600 | 595 | 596 | -1% | 15,800 | 171億3917万 | -0.5% | 8.26 | 0.88 |
| 08/15 | 605 | 610 | 599 | 602 | 0% | 19,800 | 173億1171万 | +0.5% | 8.34 | 0.89 |
| 08/14 | 609 | 609 | 589 | 602 | 0% | 31,900 | 173億1171万 | +0.5% | 8.34 | 0.89 |
| 08/13 | 601 | 602 | 595 | 602 | +0.84% | 9,600 | 173億1171万 | +0.67% | 8.34 | 0.89 |
| 08/12 | 591 | 602 | 589 | 597 | +0.17% | 11,100 | 171億6792万 | -0.17% | 8.28 | 0.88 |
| 08/09 | 597 | 605 | 591 | 596 | 0% | 17,700 | 171億3917万 | -0.33% | 8.26 | 0.88 |
| 08/08 | 595 | 604 | 595 | 596 | -1.32% | 14,300 | 171億3917万 | -0.33% | 8.26 | 0.88 |
| 08/07 | 603 | 614 | 600 | 604 | -1.31% | 11,400 | 173億6922万 | +1% | 8.37 | 0.89 |
| 08/06 | 598 | 612 | 598 | 612 | +0.82% | 8,800 | 175億9928万 | +2.34% | 8.48 | 0.9 |
| 08/05 | 609 | 612 | 600 | 607 | -0.33% | 13,700 | 174億5549万 | +1.51% | 8.41 | 0.89 |
| 08/02 | 596 | 609 | 593 | 609 | +2.7% | 30,900 | 175億1301万 | +2.01% | 8.44 | 0.9 |
| 08/01 | 587 | 593 | 581 | 593 | +1.37% | 15,700 | 170億5290万 | -0.67% | 8.22 | 0.87 |
| 07/31 | 584 | 592 | 582 | 585 | -0.85% | 20,600 | 168億2284万 | -1.85% | 8.11 | 0.86 |
| 07/30 | 573 | 595 | 573 | 590 | +2.08% | 16,400 | 169億6663万 | -1.01% | 8.18 | 0.87 |
| 07/29 | 585 | 590 | 577 | 578 | -2.03% | 23,200 | 166億2154万 | -3.02% | 8.01 | 0.85 |
| 07/26 | 595 | 609 | 589 | 590 | -2.8% | 29,900 | 169億6663万 | -1.17% | 8.18 | 0.87 |
| 07/25 | 615 | 617 | 607 | 607 | -0.16% | 44,800 | 174億5549万 | +1.68% | 8.41 | 0.89 |
| 07/24 | 608 | 612 | 598 | 608 | +0.66% | 35,600 | 174億8425万 | +1.84% | 8.43 | 0.89 |
| 07/23 | 600 | 611 | 597 | 604 | +0.5% | 72,100 | 173億6922万 | +1.34% | 8.37 | 0.89 |
| 07/22 | 598 | 603 | 597 | 601 | +0.67% | 16,900 | 172億8295万 | +0.84% | 8.33 | 0.88 |
| 07/19 | 600 | 601 | 595 | 597 | -0.17% | 33,000 | 171億6792万 | +0.34% | 8.28 | 0.88 |
| 07/18 | 600 | 600 | 594 | 598 | +0.17% | 16,500 | 171億9668万 | +0.67% | 8.29 | 0.88 |
| 07/17 | 600 | 600 | 594 | 597 | 0% | 15,200 | 171億6792万 | +0.51% | 8.28 | 0.88 |
| 07/16 | 600 | 600 | 597 | 597 | 0% | 11,100 | 171億6792万 | +0.51% | 8.28 | 0.88 |
| 07/12 | 599 | 601 | 597 | 597 | +0.17% | 17,100 | 171億6792万 | +0.51% | 8.28 | 0.88 |
| 07/11 | 600 | 600 | 592 | 596 | -0.67% | 12,000 | 171億3917万 | +0.68% | 8.26 | 0.88 |
| 07/10 | 602 | 602 | 595 | 600 | +0.33% | 12,000 | 172億5420万 | +1.52% | 8.32 | 0.88 |
| 07/09 | 605 | 605 | 595 | 598 | +0.34% | 13,200 | 171億9668万 | +1.18% | 8.29 | 0.88 |
| 07/08 | 600 | 605 | 590 | 596 | -0.67% | 42,700 | 171億3917万 | +1.02% | 8.26 | 0.88 |
| 07/05 | 598 | 602 | 580 | 600 | +1.87% | 26,800 | 172億5420万 | +1.69% | 8.32 | 0.88 |
| 07/04 | 595 | 600 | 586 | 589 | -2.64% | 43,000 | 169億3787万 | -0.17% | 8.16 | 0.87 |
| 07/03 | 604 | 607 | 600 | 605 | +0.17% | 30,500 | 173億9798万 | +2.54% | 8.39 | 0.89 |
| 07/02 | 604 | 604 | 596 | 604 | +0.67% | 27,000 | 173億6922万 | +2.37% | 8.37 | 0.89 |
| 07/01 | 600 | 600 | 592 | 600 | +1.18% | 29,500 | 172億5420万 | +1.69% | 8.32 | 0.88 |
| 06/28 | 595 | 595 | 583 | 593 | +0.17% | 46,000 | 170億5290万 | +0.85% | 8.56 | 0.91 |
| 06/27 | 592 | 592 | 569 | 592 | +1.72% | 19,600 | 170億2414万 | +0.68% | 8.54 | 0.91 |
| 06/26 | 598 | 598 | 570 | 582 | -1.85% | 14,300 | 167億3657万 | -1.02% | 8.4 | 0.89 |
| 06/25 | 595 | 595 | 587 | 593 | +0.51% | 13,900 | 170億5290万 | +0.68% | 8.56 | 0.91 |
| 06/24 | 597 | 597 | 589 | 590 | -0.51% | 20,900 | 169億6663万 | 0% | 8.51 | 0.9 |
| 06/21 | 582 | 594 | 573 | 593 | +1.02% | 11,800 | 170億5290万 | +0.34% | 8.56 | 0.91 |
| 06/20 | 598 | 598 | 583 | 587 | -1.84% | 27,600 | 168億8035万 | -0.84% | 8.47 | 0.9 |
| 06/19 | 604 | 604 | 586 | 598 | 0% | 22,700 | 171億9668万 | +0.84% | 8.63 | 0.92 |
| 06/18 | 596 | 600 | 580 | 598 | +0.84% | 40,100 | 171億9668万 | +0.84% | 8.63 | 0.92 |
| 06/17 | 588 | 594 | 581 | 593 | +1.54% | 25,900 | 170億5290万 | 0% | 8.56 | 0.91 |
| 06/14 | 598 | 598 | 581 | 584 | +0.52% | 50,100 | 167億9408万 | -1.68% | 8.43 | 0.89 |
| 06/13 | 584 | 584 | 560 | 581 | -1.69% | 21,900 | 167億781万 | -2.35% | 8.38 | 0.89 |
| 06/12 | 581 | 595 | 577 | 591 | +0.34% | 22,400 | 169億9538万 | -0.84% | 8.53 | 0.91 |
| 06/11 | 595 | 597 | 580 | 589 | -0.34% | 22,600 | 169億3787万 | -1.34% | 8.5 | 0.9 |
| 06/10 | 578 | 591 | 577 | 591 | +7.26% | 35,400 | 169億9538万 | -1.34% | 8.53 | 0.91 |
| 06/07 | 565 | 568 | 540 | 551 | -4.51% | 44,000 | 158億4510万 | -8.17% | 7.95 | 0.84 |
| 06/06 | 561 | 590 | 561 | 577 | -2.37% | 58,600 | 165億9278万 | -4.15% | 8.33 | 0.88 |
| 06/05 | 588 | 615 | 588 | 591 | +0.34% | 54,000 | 169億9538万 | -1.99% | 8.53 | 0.91 |
| 06/04 | 588 | 590 | 580 | 589 | +0.68% | 50,100 | 169億3787万 | -2.48% | 8.5 | 0.9 |
| 06/03 | 602 | 603 | 582 | 585 | -4.41% | 41,400 | 168億2284万 | -3.47% | 8.44 | 0.9 |
| 05/31 | 592 | 614 | 592 | 612 | +3.38% | 43,500 | 175億9928万 | +0.66% | 8.83 | 0.94 |
| 05/30 | 592 | 609 | 587 | 592 | -1.66% | 62,400 | 170億2414万 | -2.79% | 8.54 | 0.91 |
| 05/29 | 600 | 609 | 595 | 602 | +1.86% | 110,900 | 173億1171万 | -1.31% | 8.69 | 0.92 |
| 05/28 | 577 | 600 | 574 | 591 | +4.97% | 54,900 | 169億9538万 | -3.27% | 8.53 | 0.91 |
| 05/27 | 570 | 574 | 556 | 563 | -2.26% | 44,400 | 161億9019万 | -8.01% | 8.12 | 0.86 |
| 05/24 | 585 | 600 | 563 | 576 | -2.37% | 65,100 | 165億6403万 | -6.19% | 8.31 | 0.88 |
| 05/23 | 620 | 623 | 580 | 590 | -4.84% | 66,600 | 169億6663万 | -4.07% | 8.51 | 0.9 |
| 05/22 | 615 | 625 | 605 | 620 | +1.14% | 31,500 | 178億2934万 | +0.65% | 8.95 | 0.95 |
| 05/21 | 619 | 622 | 610 | 613 | -0.97% | 41,000 | 176億2804万 | -0.49% | 8.85 | 0.94 |
| 05/20 | 625 | 627 | 615 | 619 | -0.16% | 44,300 | 178億58万 | +0.49% | 8.93 | 0.95 |
| 05/17 | 600 | 625 | 600 | 620 | +3.68% | 83,200 | 178億2934万 | +0.81% | 8.95 | 0.95 |
| 05/16 | 593 | 599 | 578 | 598 | -0.33% | 88,500 | 171億9668万 | -2.61% | 8.63 | 0.92 |
