株価チャート
2013/01/04～2013/05/31
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 |
| 05/31 | 1,410 | 1,410 | 1,383 | 1,404 | -0.85% | 9,300 | 118億4305万 | -14.7% | 55.46 | 1.03 |
| 05/30 | 1,441 | 1,441 | 1,380 | 1,416 | -2.75% | 17,800 | 119億4427万 | -14.39% | 55.93 | 1.04 |
| 05/29 | 1,499 | 1,499 | 1,456 | 1,456 | -4.9% | 47,200 | 122億8168万 | -12.34% | 57.51 | 1.07 |
| 05/28 | 1,520 | 1,580 | 1,520 | 1,531 | -4.85% | 82,800 | 129億1432万 | -8.16% | 60.47 | 1.13 |
| 05/27 | 1,602 | 1,636 | 1,602 | 1,609 | -3.07% | 21,100 | 135億7227万 | -3.65% | 63.55 | 1.18 |
| 05/24 | 1,670 | 1,673 | 1,660 | 1,660 | -0.9% | 10,200 | 140億247万 | -0.54% | 65.57 | 1.22 |
| 05/23 | 1,680 | 1,691 | 1,673 | 1,675 | -1.06% | 14,900 | 141億2900万 | +0.48% | 66.16 | 1.23 |
| 05/22 | 1,695 | 1,696 | 1,692 | 1,693 | -0.18% | 8,800 | 142億8083万 | +1.74% | 66.87 | 1.25 |
| 05/21 | 1,698 | 1,698 | 1,696 | 1,696 | -0.18% | 6,400 | 143億614万 | +2.23% | 66.99 | 1.25 |
| 05/20 | 1,695 | 1,700 | 1,695 | 1,699 | +0.3% | 7,500 | 143億3144万 | +2.66% | 67.11 | 1.25 |
| 05/17 | 1,695 | 1,699 | 1,692 | 1,694 | +0.24% | 5,000 | 142億8927万 | +2.67% | 66.91 | 1.25 |
| 05/16 | 1,696 | 1,699 | 1,690 | 1,690 | -0.59% | 7,000 | 142億5553万 | +2.74% | 66.75 | 1.24 |
| 05/15 | 1,698 | 1,700 | 1,696 | 1,700 | 0% | 7,700 | 143億3988万 | +3.6% | 67.15 | 1.25 |
| 05/14 | 1,695 | 1,700 | 1,695 | 1,700 | +0.12% | 8,100 | 143億3988万 | +3.98% | 67.15 | 1.25 |
| 05/13 | 1,705 | 1,707 | 1,696 | 1,698 | -0.12% | 11,800 | 143億2301万 | +4.24% | 67.07 | 1.25 |
| 05/10 | 1,708 | 1,713 | 1,700 | 1,700 | -0.06% | 8,300 | 143億3988万 | +4.81% | 67.15 | 1.25 |
| 05/09 | 1,721 | 1,730 | 1,701 | 1,701 | -1.16% | 10,300 | 143億4831万 | +5.33% | 67.19 | 1.25 |
| 05/08 | 1,724 | 1,728 | 1,720 | 1,721 | +0.35% | 6,100 | 145億1702万 | +7.09% | 67.98 | 1.27 |
| 05/07 | 1,722 | 1,725 | 1,695 | 1,715 | +0.59% | 18,300 | 144億6641万 | +7.12% | 67.74 | 1.26 |
| 05/02 | 1,699 | 1,708 | 1,694 | 1,705 | +0.65% | 13,500 | 143億8205万 | +6.83% | 67.35 | 1.26 |
| 05/01 | 1,685 | 1,694 | 1,680 | 1,694 | +0.59% | 9,100 | 142億8927万 | +6.61% | 66.91 | 1.25 |
| 04/30 | 1,666 | 1,685 | 1,666 | 1,684 | +1.45% | 9,300 | 142億491万 | +6.51% | 66.52 | 1.24 |
| 04/26 | 1,662 | 1,680 | 1,660 | 1,660 | +0.67% | 6,400 | 140億247万 | +5.53% | 65.57 | 1.22 |
| 04/25 | 1,600 | 1,649 | 1,599 | 1,649 | +3.06% | 12,700 | 139億968万 | +5.37% | 65.13 | 1.21 |
| 04/24 | 1,600 | 1,600 | 1,597 | 1,600 | 0% | 9,300 | 134億9636万 | +2.76% | 63.2 | 1.18 |
| 04/23 | 1,600 | 1,600 | 1,599 | 1,600 | 0% | 3,900 | 134億9636万 | +3.23% | 63.2 | 1.18 |
| 04/22 | 1,598 | 1,600 | 1,598 | 1,600 | +0.13% | 6,600 | 134億9636万 | +3.69% | 63.2 | 1.18 |
| 04/19 | 1,599 | 1,600 | 1,596 | 1,598 | -0.13% | 1,300 | 134億7948万 | +4.1% | 63.12 | 1.18 |
| 04/18 | 1,600 | 1,600 | 1,595 | 1,600 | 0% | 2,900 | 134億9636万 | +4.71% | 63.2 | 1.18 |
| 04/17 | 1,610 | 1,610 | 1,590 | 1,600 | 0% | 4,500 | 134億9636万 | +5.12% | 63.2 | 1.18 |
| 04/16 | 1,600 | 1,600 | 1,597 | 1,600 | +0.19% | 4,800 | 134億9636万 | +5.61% | 63.2 | 1.18 |
| 04/15 | 1,587 | 1,597 | 1,585 | 1,597 | +0.82% | 5,900 | 134億7105万 | +5.83% | 63.08 | 1.18 |
| 04/12 | 1,577 | 1,584 | 1,572 | 1,584 | +0.51% | 3,300 | 133億6139万 | +5.46% | 62.57 | 1.17 |
| 04/11 | 1,580 | 1,580 | 1,573 | 1,576 | +0.06% | 2,800 | 132億9391万 | +5.42% | 62.25 | 1.16 |
| 04/10 | 1,580 | 1,580 | 1,570 | 1,575 | -0.13% | 4,400 | 132億8547万 | +5.92% | 62.21 | 1.16 |
| 04/09 | 1,580 | 1,580 | 1,571 | 1,577 | -0.25% | 3,700 | 133億234万 | +6.63% | 62.29 | 1.16 |
| 04/08 | 1,587 | 1,588 | 1,568 | 1,581 | +1.15% | 4,600 | 133億3609万 | +7.55% | 62.45 | 1.16 |
| 04/05 | 1,550 | 1,580 | 1,529 | 1,563 | +1.43% | 11,100 | 131億8425万 | +6.98% | 61.74 | 1.15 |
| 04/04 | 1,530 | 1,550 | 1,529 | 1,541 | +0.06% | 3,300 | 129億9868万 | +6.06% | 60.87 | 1.13 |
| 04/03 | 1,540 | 1,550 | 1,520 | 1,540 | +1.99% | 3,300 | 129億9024万 | +6.57% | 60.83 | 1.13 |
| 04/02 | 1,498 | 1,510 | 1,445 | 1,510 | -0.4% | 6,400 | 127億3718万 | +5.01% | 59.64 | 1.11 |
| 04/01 | 1,570 | 1,570 | 1,514 | 1,516 | -3.38% | 8,700 | 127億8780万 | +5.94% | 59.88 | 1.12 |
| 03/29 | 1,582 | 1,587 | 1,542 | 1,569 | -0.7% | 9,700 | 132億3486万 | +10.18% | 61.97 | 1.16 |
| 03/28 | 1,537 | 1,580 | 1,537 | 1,580 | +3% | 8,500 | 133億2765万 | +11.66% | 62.41 | 1.16 |
| 03/27 | 1,489 | 1,534 | 1,480 | 1,534 | +2.68% | 9,300 | 129億3963万 | +9.1% | 60.59 | 1.13 |
| 03/26 | 1,493 | 1,494 | 1,466 | 1,494 | +0.67% | 4,300 | 126億222万 | +6.79% | 59.01 | 1.1 |
| 03/25 | 1,477 | 1,488 | 1,476 | 1,484 | +1.64% | 4,300 | 125億1787万 | +6.61% | 58.62 | 1.09 |
| 03/22 | 1,445 | 1,460 | 1,440 | 1,460 | +1.04% | 3,100 | 123億1542万 | +5.34% | 57.67 | 1.07 |
| 03/21 | 1,450 | 1,450 | 1,431 | 1,445 | +0.98% | 3,600 | 121億8890万 | +4.56% | 57.08 | 1.06 |
| 03/19 | 1,430 | 1,431 | 1,428 | 1,431 | +1.13% | 3,400 | 120億7080万 | +3.77% | 56.52 | 1.05 |
| 03/18 | 1,420 | 1,422 | 1,415 | 1,415 | +0.07% | 9,300 | 119億3584万 | +2.76% | 55.89 | 1.04 |
| 03/15 | 1,415 | 1,419 | 1,412 | 1,414 | +0.5% | 5,100 | 119億2740万 | +2.84% | 55.85 | 1.04 |
| 03/14 | 1,459 | 1,459 | 1,389 | 1,407 | -3.76% | 34,400 | 118億6836万 | +2.48% | 55.58 | 1.04 |
| 03/13 | 1,430 | 1,468 | 1,425 | 1,462 | +2.09% | 11,000 | 123億3229万 | +6.56% | 57.75 | 1.08 |
| 03/12 | 1,480 | 1,495 | 1,432 | 1,432 | -1.04% | 10,800 | 120億7924万 | +4.6% | 56.56 | 1.05 |
| 03/11 | 1,445 | 1,447 | 1,425 | 1,447 | +2.62% | 7,900 | 122億577万 | +5.93% | 57.16 | 1.07 |
| 03/08 | 1,405 | 1,410 | 1,400 | 1,410 | +0.36% | 4,200 | 118億9366万 | +3.6% | 55.69 | 1.04 |
| 03/07 | 1,386 | 1,405 | 1,375 | 1,405 | +1.37% | 7,400 | 118億5149万 | +3.46% | 55.5 | 1.03 |
| 03/06 | 1,379 | 1,387 | 1,375 | 1,386 | +1.09% | 13,800 | 116億9122万 | +2.36% | 54.75 | 1.02 |
| 03/05 | 1,369 | 1,371 | 1,361 | 1,371 | +1.11% | 4,800 | 115億6469万 | +1.41% | 54.15 | 1.01 |
| 03/04 | 1,369 | 1,370 | 1,356 | 1,356 | -0.07% | 3,100 | 114億3816万 | +0.52% | 53.56 | 1 |
| 03/01 | 1,358 | 1,358 | 1,355 | 1,357 | -0.07% | 2,600 | 114億4660万 | +0.67% | 53.6 | 1 |
| 02/28 | 1,350 | 1,358 | 1,349 | 1,358 | +0.59% | 3,000 | 114億5503万 | +0.82% | 53.64 | 1 |
| 02/27 | 1,350 | 1,350 | 1,349 | 1,350 | 0% | 800 | 113億8755万 | +0.37% | 53.32 | 0.99 |
| 02/26 | 1,349 | 1,354 | 1,348 | 1,350 | 0% | 3,500 | 113億8755万 | +0.45% | 53.32 | 0.99 |
| 02/25 | 1,351 | 1,351 | 1,330 | 1,350 | +1.12% | 4,000 | 113億8755万 | +0.52% | 53.32 | 0.99 |
| 02/22 | 1,349 | 1,350 | 1,323 | 1,335 | -1.04% | 1,500 | 112億6102万 | -0.6% | 52.73 | 0.98 |
| 02/21 | 1,348 | 1,349 | 1,331 | 1,349 | +0.15% | 1,500 | 113億7911万 | +0.52% | 53.28 | 0.99 |
| 02/20 | 1,347 | 1,348 | 1,330 | 1,347 | -0.07% | 1,100 | 113億6224万 | +0.37% | 53.21 | 0.99 |
| 02/19 | 1,319 | 1,348 | 1,313 | 1,348 | +2.2% | 1,700 | 113億7068万 | +0.45% | 53.25 | 0.99 |
| 02/18 | 1,365 | 1,365 | 1,299 | 1,319 | -2.22% | 10,900 | 111億2606万 | -1.64% | 52.1 | 0.97 |
| 02/15 | 1,358 | 1,358 | 1,345 | 1,349 | -1.1% | 3,400 | 113億7911万 | +0.6% | 53.28 | 0.99 |
| 02/14 | 1,360 | 1,364 | 1,350 | 1,364 | +0.07% | 2,700 | 115億564万 | +1.79% | 53.88 | 1 |
| 02/13 | 1,379 | 1,379 | 1,360 | 1,363 | -1.16% | 4,200 | 114億9721万 | +1.94% | 53.84 | 1 |
| 02/12 | 1,368 | 1,396 | 1,366 | 1,379 | +0.88% | 4,900 | 116億3217万 | +3.3% | 54.47 | 1.02 |
| 02/08 | 1,374 | 1,374 | 1,367 | 1,367 | -0.58% | 2,300 | 115億3095万 | +2.7% | 54 | 1.01 |
| 02/07 | 1,375 | 1,376 | 1,373 | 1,375 | +0.15% | 2,700 | 115億9843万 | +3.62% | 54.31 | 1.01 |
| 02/06 | 1,376 | 1,376 | 1,368 | 1,373 | -0.07% | 3,500 | 115億8156万 | +3.78% | 54.23 | 1.01 |
| 02/05 | 1,362 | 1,375 | 1,362 | 1,374 | +1.03% | 5,000 | 115億8999万 | +4.17% | 54.27 | 1.01 |
| 02/04 | 1,341 | 1,360 | 1,341 | 1,360 | +2.03% | 4,800 | 114億7190万 | +3.42% | 53.72 | 1 |
| 02/01 | 1,325 | 1,333 | 1,325 | 1,333 | +0.76% | 1,900 | 112億4415万 | +1.68% | 52.65 | 0.98 |
| 01/31 | 1,325 | 1,327 | 1,323 | 1,323 | +0.08% | 900 | 111億5980万 | +1.07% | 52.26 | 0.97 |
| 01/30 | 1,317 | 1,324 | 1,317 | 1,322 | +0.46% | 900 | 111億5136万 | +1.15% | 52.22 | 0.97 |
| 01/29 | 1,316 | 1,319 | 1,315 | 1,316 | -0.23% | 1,200 | 111億75万 | +0.92% | 51.98 | 0.97 |
| 01/28 | 1,316 | 1,319 | 1,312 | 1,319 | +0.23% | 1,100 | 111億2606万 | +1.15% | 52.1 | 0.97 |
| 01/25 | 1,324 | 1,324 | 1,310 | 1,316 | -0.6% | 2,900 | 111億75万 | +1% | 51.98 | 0.97 |
| 01/24 | 1,321 | 1,324 | 1,320 | 1,324 | 0% | 2,600 | 111億6823万 | +1.69% | 52.3 | 0.97 |
| 01/23 | 1,326 | 1,326 | 1,322 | 1,324 | -0.15% | 1,800 | 111億6823万 | +1.77% | 52.3 | 0.97 |
| 01/22 | 1,330 | 1,330 | 1,324 | 1,326 | -0.3% | 1,300 | 111億8510万 | +2.08% | 52.38 | 0.98 |
| 01/21 | 1,325 | 1,330 | 1,322 | 1,330 | 0% | 1,400 | 112億1884万 | +2.47% | 52.53 | 0.98 |
| 01/18 | 1,339 | 1,339 | 1,330 | 1,330 | 0% | 1,000 | 112億1884万 | +2.47% | 52.53 | 0.98 |
| 01/17 | 1,325 | 1,330 | 1,325 | 1,330 | 0% | 1,800 | 112億1884万 | +2.39% | 52.53 | 0.98 |
| 01/16 | 1,342 | 1,342 | 1,330 | 1,330 | -1.04% | 2,600 | 112億1884万 | +2.31% | 52.53 | 0.98 |
| 01/15 | 1,345 | 1,348 | 1,342 | 1,344 | +0.67% | 4,100 | 113億3694万 | +3.54% | 53.09 | 0.99 |
| 01/11 | 1,324 | 1,338 | 1,324 | 1,335 | +1.14% | 4,000 | 112億6102万 | +3.09% | 52.73 | 0.98 |
| 01/10 | 1,303 | 1,320 | 1,303 | 1,320 | +0.38% | 4,100 | 111億3449万 | +1.93% | 52.14 | 0.97 |
| 01/09 | 1,305 | 1,315 | 1,285 | 1,315 | +1.08% | 1,200 | 110億9232万 | +1.23% | 51.94 | 0.97 |
| 01/08 | 1,306 | 1,306 | 1,300 | 1,301 | -0.38% | 2,200 | 109億7422万 | -0.31% | 51.39 | 0.96 |
| 01/07 | 1,280 | 1,306 | 1,279 | 1,306 | +2.03% | 3,100 | 110億1640万 | +0.46% | 51.59 | 0.96 |
| 01/04 | 1,286 | 1,298 | 1,274 | 1,280 | +0.47% | 3,700 | 107億9708万 | -1.16% | 50.56 | 0.94 |
