株価チャート
2013/04/24～2013/10/17
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 |
| 10/17 | 1,079 | 1,079 | 1,079 | 1,079 | 0% | 900 | 58億7145万 | +2.57% | 5.63 | 0.46 |
| 10/16 | 1,079 | 1,079 | 1,079 | 1,079 | +0.94% | 1,000 | 58億7145万 | +2.66% | 5.63 | 0.46 |
| 10/15 | 1,060 | 1,069 | 1,060 | 1,069 | +1.81% | 1,200 | 58億1703万 | +1.91% | 5.58 | 0.46 |
| 10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | 57億1364万 | +0.29% | 5.48 | 0.45 |
| 10/09 | 1,045 | 1,050 | 1,045 | 1,050 | 0% | 2,000 | 57億1364万 | +0.29% | 5.48 | 0.45 |
| 10/08 | 1,070 | 1,070 | 1,050 | 1,050 | -0.57% | 200 | 57億1364万 | +0.29% | 5.48 | 0.45 |
| 10/07 | 1,056 | 1,065 | 1,056 | 1,056 | -3.47% | 1,800 | 57億4629万 | +0.86% | 5.51 | 0.45 |
| 10/04 | 1,094 | 1,094 | 1,094 | 1,094 | +6.21% | 200 | 59億5307万 | +4.59% | 5.71 | 0.47 |
| 10/03 | 1,041 | 1,041 | 1,030 | 1,030 | -5.5% | 600 | 56億481万 | -1.34% | 5.38 | 0.44 |
| 10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 59億3130万 | +4.21% | 5.69 | 0.47 |
| 09/30 | 1,090 | 1,090 | 1,090 | 1,090 | +4.21% | 900 | 59億3130万 | +4.31% | 5.69 | 0.47 |
| 09/26 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 100 | 56億9188万 | +0.29% | 5.46 | 0.45 |
| 09/24 | 1,046 | 1,046 | 1,046 | 1,046 | -0.85% | 400 | 56億9188万 | 0% | 5.46 | 0.45 |
| 09/20 | 1,055 | 1,055 | 1,055 | 1,055 | +1.34% | 100 | 57億4085万 | +0.76% | 5.51 | 0.45 |
| 09/19 | 1,042 | 1,042 | 1,041 | 1,041 | -0.19% | 200 | 56億6467万 | -0.67% | 5.44 | 0.44 |
| 09/13 | 1,050 | 1,050 | 1,043 | 1,043 | -0.19% | 1,300 | 56億7555万 | -0.48% | 5.45 | 0.45 |
| 09/12 | 1,045 | 1,045 | 1,045 | 1,045 | +0.87% | 100 | 56億8643万 | -0.57% | 5.46 | 0.45 |
| 09/10 | 1,038 | 1,038 | 1,036 | 1,036 | 0% | 200 | 56億3746万 | -1.52% | 5.41 | 0.44 |
| 09/09 | 1,026 | 1,036 | 1,026 | 1,036 | +1.57% | 1,600 | 56億3746万 | -1.71% | 5.41 | 0.44 |
| 09/05 | 1,030 | 1,030 | 1,020 | 1,020 | -2.86% | 200 | 55億5039万 | -3.41% | 5.33 | 0.44 |
| 09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 57億1364万 | -0.94% | 5.48 | 0.45 |
| 09/03 | 1,022 | 1,050 | 1,022 | 1,050 | +0.96% | 1,700 | 57億1364万 | -0.85% | 5.48 | 0.45 |
| 08/29 | 1,025 | 1,040 | 1,025 | 1,040 | +0.97% | 2,300 | 56億5923万 | -1.7% | 5.43 | 0.44 |
| 08/28 | 1,050 | 1,050 | 1,023 | 1,030 | 0% | 1,300 | 56億481万 | -2.55% | 5.38 | 0.44 |
| 08/27 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 600 | 56億481万 | -2.74% | 5.38 | 0.44 |
| 08/23 | 1,025 | 1,050 | 1,025 | 1,050 | +2.94% | 1,500 | 57億1364万 | -0.94% | 5.48 | 0.45 |
| 08/22 | 1,020 | 1,036 | 1,020 | 1,020 | -1.35% | 900 | 55億5039万 | -3.95% | 5.33 | 0.44 |
| 08/21 | 1,036 | 1,036 | 1,034 | 1,034 | -1.05% | 200 | 56億2658万 | -2.91% | 5.4 | 0.44 |
| 08/20 | 1,050 | 1,050 | 1,045 | 1,045 | 0% | 200 | 56億8643万 | -1.97% | 5.46 | 0.45 |
| 08/15 | 1,045 | 1,056 | 1,045 | 1,045 | -0.1% | 2,100 | 56億8643万 | -1.97% | 5.46 | 0.45 |
| 08/14 | 1,045 | 1,055 | 1,045 | 1,046 | -0.38% | 1,500 | 56億9188万 | -1.88% | 5.46 | 0.45 |
| 08/13 | 1,030 | 1,050 | 1,030 | 1,050 | +1.06% | 1,100 | 57億1364万 | -1.41% | 5.48 | 0.45 |
| 08/12 | 1,050 | 1,050 | 1,039 | 1,039 | -3.35% | 3,300 | 56億5378万 | -2.44% | 5.42 | 0.44 |
| 08/09 | 1,070 | 1,075 | 1,045 | 1,075 | +1.42% | 1,800 | 58億4968万 | +1.03% | 5.61 | 0.46 |
| 08/08 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 400 | 57億6806万 | -0.09% | 5.53 | 0.45 |
| 08/07 | 1,082 | 1,082 | 1,038 | 1,055 | -4.87% | 1,800 | 57億4085万 | -0.47% | 5.51 | 0.45 |
| 08/06 | 1,109 | 1,109 | 1,109 | 1,109 | +2.5% | 200 | 60億3469万 | +4.92% | 5.79 | 0.47 |
| 08/05 | 1,070 | 1,082 | 1,070 | 1,082 | +2.08% | 200 | 58億8777万 | +2.75% | 5.65 | 0.46 |
| 08/02 | 1,028 | 1,060 | 1,028 | 1,060 | +0.19% | 800 | 57億6806万 | +1.05% | 5.53 | 0.45 |
| 08/01 | 1,088 | 1,088 | 1,058 | 1,058 | -3.82% | 300 | 57億5717万 | +0.95% | 5.52 | 0.45 |
| 07/29 | 1,100 | 1,100 | 1,100 | 1,100 | +0.73% | 600 | 59億8572万 | +5.06% | 5.74 | 0.47 |
| 07/26 | 1,065 | 1,092 | 1,060 | 1,092 | +2.82% | 1,100 | 59億4219万 | +4.7% | 5.7 | 0.47 |
| 07/25 | 1,064 | 1,130 | 1,062 | 1,062 | -2.39% | 4,800 | 57億7894万 | +2.12% | 5.54 | 0.45 |
| 07/24 | 1,129 | 1,129 | 1,041 | 1,088 | -3.72% | 6,400 | 59億2042万 | +4.82% | 5.68 | 0.46 |
| 07/23 | 1,063 | 1,130 | 1,063 | 1,130 | +10.78% | 8,900 | 61億4897万 | +9.28% | 5.9 | 0.48 |
| 07/22 | 1,020 | 1,032 | 1,020 | 1,020 | 0% | 500 | 55億5039万 | -0.87% | 5.33 | 0.44 |
| 07/19 | 1,036 | 1,036 | 1,020 | 1,020 | -1.54% | 300 | 55億5039万 | -0.78% | 5.33 | 0.44 |
| 07/18 | 1,049 | 1,049 | 1,036 | 1,036 | -3.63% | 400 | 56億3746万 | +0.88% | 5.41 | 0.44 |
| 07/17 | 1,041 | 1,075 | 1,041 | 1,075 | +2.38% | 300 | 58億4968万 | +4.88% | 5.61 | 0.46 |
| 07/16 | 1,084 | 1,100 | 1,044 | 1,050 | -4.02% | 1,900 | 57億1364万 | +2.74% | 5.48 | 0.45 |
| 07/12 | 1,099 | 1,099 | 1,094 | 1,094 | -0.36% | 9,000 | 59億5307万 | +7.05% | 5.71 | 0.47 |
| 07/11 | 1,057 | 1,098 | 1,057 | 1,098 | +4.08% | 3,500 | 59億7484万 | +7.75% | 5.73 | 0.47 |
| 07/10 | 1,060 | 1,060 | 1,055 | 1,055 | -0.28% | 500 | 57億4085万 | +3.84% | 5.51 | 0.45 |
| 07/09 | 1,050 | 1,058 | 1,049 | 1,058 | +1.73% | 3,900 | 57億5717万 | +4.24% | 5.52 | 0.45 |
| 07/08 | 1,042 | 1,050 | 1,040 | 1,040 | +0.87% | 900 | 56億5923万 | +2.56% | 5.43 | 0.44 |
| 07/05 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 100 | 56億1025万 | +1.78% | 5.38 | 0.44 |
| 07/03 | 1,021 | 1,030 | 1,021 | 1,030 | +0.98% | 3,300 | 56億481万 | +1.58% | 5.38 | 0.44 |
| 07/02 | 1,004 | 1,020 | 1,004 | 1,020 | +1.19% | 400 | 55億5039万 | +0.49% | 5.33 | 0.44 |
| 07/01 | 1,005 | 1,010 | 1,005 | 1,008 | -1.18% | 3,700 | 54億8510万 | -0.79% | 5.26 | 0.43 |
| 06/28 | 993 | 1,020 | 993 | 1,020 | +2.72% | 400 | 55億5039万 | +0.1% | 5.55 | 0.45 |
| 06/27 | 993 | 993 | 993 | 993 | -0.3% | 200 | 54億347万 | -2.65% | 5.4 | 0.44 |
| 06/26 | 1,001 | 1,001 | 996 | 996 | -0.7% | 900 | 54億1980万 | -2.54% | 5.42 | 0.44 |
| 06/25 | 1,012 | 1,012 | 1,003 | 1,003 | -1.96% | 400 | 54億5789万 | -1.96% | 5.46 | 0.45 |
| 06/21 | 1,023 | 1,023 | 1,023 | 1,023 | -0.29% | 100 | 55億6672万 | -0.2% | 5.57 | 0.46 |
| 06/20 | 1,026 | 1,026 | 1,026 | 1,026 | +2.4% | 200 | 55億8304万 | 0% | 5.58 | 0.46 |
| 06/18 | 1,002 | 1,002 | 1,002 | 1,002 | -1.76% | 400 | 54億5245万 | -2.34% | 5.45 | 0.45 |
| 06/17 | 1,011 | 1,020 | 1,011 | 1,020 | +0.99% | 400 | 55億5039万 | -0.87% | 5.55 | 0.45 |
| 06/14 | 1,014 | 1,020 | 1,010 | 1,010 | +0.6% | 1,700 | 54億9598万 | -2.13% | 5.49 | 0.45 |
| 06/13 | 992 | 1,004 | 986 | 1,004 | 0% | 600 | 54億6333万 | -2.9% | 5.46 | 0.45 |
| 06/12 | 1,004 | 1,004 | 1,004 | 1,004 | +1.52% | 100 | 54億6333万 | -3% | 5.46 | 0.45 |
| 06/11 | 989 | 989 | 989 | 989 | 0% | 100 | 53億8171万 | -4.54% | 5.38 | 0.44 |
| 06/10 | 1,000 | 1,000 | 949 | 989 | -0.1% | 1,400 | 53億8171万 | -4.72% | 5.38 | 0.44 |
| 06/07 | 993 | 999 | 951 | 990 | -1% | 2,500 | 53億8715万 | -4.9% | 5.39 | 0.44 |
| 06/06 | 1,018 | 1,018 | 1,000 | 1,000 | -5.21% | 700 | 54億4156万 | -4.12% | 5.44 | 0.45 |
| 06/04 | 1,020 | 1,055 | 1,020 | 1,055 | +3.23% | 900 | 57億4085万 | +0.96% | 5.74 | 0.47 |
| 06/03 | 1,022 | 1,022 | 1,022 | 1,022 | 0% | 100 | 55億6128万 | -2.11% | 5.56 | 0.45 |
| 05/31 | 1,022 | 1,022 | 1,022 | 1,022 | 0% | 200 | 55億6128万 | -2.2% | 5.56 | 0.45 |
| 05/30 | 1,022 | 1,022 | 1,022 | 1,022 | -0.29% | 300 | 55億6128万 | -2.39% | 5.56 | 0.45 |
| 05/28 | 1,026 | 1,040 | 1,024 | 1,025 | -0.58% | 1,000 | 55億7760万 | -2.1% | 5.58 | 0.46 |
| 05/27 | 1,035 | 1,054 | 1,031 | 1,031 | -0.39% | 400 | 56億1025万 | -1.53% | 5.61 | 0.46 |
| 05/24 | 1,065 | 1,065 | 1,035 | 1,035 | -1.99% | 2,300 | 56億3202万 | -1.15% | 5.63 | 0.46 |
| 05/23 | 1,071 | 1,071 | 1,056 | 1,056 | -0.47% | 2,100 | 57億4629万 | +1.05% | 5.74 | 0.47 |
| 05/22 | 1,061 | 1,061 | 1,061 | 1,061 | -0.38% | 1,300 | 57億7350万 | +1.53% | 5.77 | 0.47 |
| 05/21 | 1,085 | 1,110 | 1,065 | 1,065 | +0.47% | 1,700 | 57億9526万 | +2.01% | 5.79 | 0.47 |
| 05/20 | 1,043 | 1,060 | 1,043 | 1,060 | +2.42% | 600 | 57億6806万 | +1.53% | 5.77 | 0.47 |
| 05/17 | 1,035 | 1,035 | 1,035 | 1,035 | -0.1% | 2,000 | 56億3202万 | -0.48% | 5.63 | 0.46 |
| 05/16 | 1,041 | 1,041 | 1,036 | 1,036 | -0.48% | 2,500 | 56億3746万 | -0.48% | 5.64 | 0.46 |
| 05/15 | 1,051 | 1,051 | 1,040 | 1,041 | 0% | 3,200 | 56億6467万 | +0.1% | 5.66 | 0.46 |
| 05/14 | 1,038 | 1,053 | 1,036 | 1,041 | +0.58% | 5,500 | 56億6467万 | +0.1% | 5.66 | 0.46 |
| 05/13 | 1,066 | 1,084 | 1,035 | 1,035 | -4.78% | 6,200 | 56億3202万 | -0.29% | 5.63 | 0.46 |
| 05/10 | 1,079 | 1,087 | 1,062 | 1,087 | +0.74% | 3,600 | 59億1498万 | +4.82% | 5.91 | 0.48 |
| 05/09 | 1,055 | 1,079 | 1,055 | 1,079 | +2.27% | 600 | 58億7145万 | +4.45% | 5.87 | 0.48 |
| 05/08 | 1,048 | 1,060 | 1,045 | 1,055 | +0.48% | 2,500 | 57億4085万 | +2.23% | 5.74 | 0.47 |
| 05/07 | 1,039 | 1,050 | 1,039 | 1,050 | +2.04% | 400 | 57億1364万 | +1.65% | 5.71 | 0.47 |
| 05/02 | 1,017 | 1,060 | 1,017 | 1,029 | -0.29% | 1,200 | 55億9937万 | -0.39% | 5.6 | 0.46 |
| 05/01 | 1,034 | 1,036 | 1,031 | 1,032 | -2.09% | 1,100 | 56億1569万 | -0.29% | 5.61 | 0.46 |
| 04/30 | 1,055 | 1,055 | 1,016 | 1,054 | -0.09% | 2,300 | 57億3541万 | +1.84% | 5.73 | 0.47 |
| 04/26 | 1,048 | 1,055 | 1,048 | 1,055 | +0.86% | 1,200 | 57億4085万 | +1.93% | 5.74 | 0.47 |
| 04/25 | 1,044 | 1,059 | 1,044 | 1,046 | +0.87% | 300 | 56億9188万 | +1.06% | 5.69 | 0.47 |
| 04/24 | 1,036 | 1,037 | 1,036 | 1,037 | +0.58% | 300 | 56億4290万 | +0.48% | 5.64 | 0.46 |
