株価チャート
2013/07/03~2013/11/29
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 |
11/29 | 576 | 578 | 572 | 578 | +0.35% | 800 | 19億3051万 | -0.34% | - | 0.25 |
11/28 | 571 | 577 | 571 | 576 | +0.7% | 1,500 | 19億2383万 | -0.69% | - | 0.24 |
11/27 | 567 | 573 | 567 | 572 | -2.22% | 7,900 | 19億1047万 | -1.38% | - | 0.24 |
11/26 | 582 | 588 | 582 | 585 | -0.51% | 6,300 | 19億5389万 | +0.69% | - | 0.25 |
11/25 | 589 | 593 | 588 | 588 | -0.17% | 9,100 | 19億6391万 | +1.2% | - | 0.25 |
11/22 | 600 | 603 | 584 | 589 | -6.21% | 12,800 | 19億6725万 | +1.38% | - | 0.25 |
11/21 | 581 | 629 | 575 | 628 | +8.28% | 22,700 | 20億9751万 | +8.28% | - | 0.27 |
11/20 | 580 | 582 | 577 | 580 | +0.87% | 1,500 | 19億3719万 | +0.35% | - | 0.25 |
11/19 | 586 | 589 | 575 | 575 | -2.21% | 5,400 | 19億2049万 | -0.52% | - | 0.24 |
11/18 | 579 | 588 | 568 | 588 | +1.38% | 6,500 | 19億6391万 | +1.73% | - | 0.25 |
11/15 | 579 | 580 | 577 | 580 | +0.69% | 2,300 | 19億3719万 | +0.52% | - | 0.25 |
11/14 | 576 | 579 | 575 | 576 | -0.17% | 2,700 | 19億2383万 | -0.17% | - | 0.24 |
11/13 | 575 | 577 | 575 | 577 | +0.17% | 700 | 19億2717万 | 0% | - | 0.24 |
11/12 | 569 | 576 | 569 | 576 | +1.23% | 2,100 | 19億2383万 | -0.17% | - | 0.24 |
11/11 | 572 | 572 | 569 | 569 | -0.52% | 3,800 | 19億45万 | -1.39% | - | 0.24 |
11/08 | 574 | 574 | 570 | 572 | -0.35% | 1,000 | 19億1047万 | -1.04% | - | 0.24 |
11/07 | 569 | 583 | 569 | 574 | +0.88% | 5,100 | 19億1715万 | -0.69% | - | 0.24 |
11/06 | 573 | 573 | 569 | 569 | -0.52% | 4,900 | 19億45万 | -1.56% | - | 0.24 |
11/05 | 571 | 575 | 570 | 572 | -0.69% | 4,300 | 19億1047万 | -1.21% | - | 0.24 |
11/01 | 577 | 581 | 574 | 576 | -1.71% | 2,000 | 19億2383万 | -0.69% | - | 0.24 |
10/31 | 578 | 586 | 578 | 586 | +1.38% | 900 | 19億5723万 | +1.03% | - | 0.25 |
10/30 | 584 | 584 | 578 | 578 | -0.86% | 1,600 | 19億3051万 | -0.34% | - | 0.25 |
10/29 | 583 | 584 | 572 | 583 | +0.34% | 7,600 | 19億4721万 | +0.34% | - | 0.25 |
10/28 | 585 | 592 | 581 | 581 | +0.17% | 2,900 | 19億4053万 | 0% | - | 0.25 |
10/25 | 580 | 583 | 574 | 580 | +0.17% | 1,500 | 19億3719万 | -0.17% | - | 0.25 |
10/24 | 578 | 584 | 577 | 579 | 0% | 1,100 | 19億3385万 | -0.34% | - | 0.25 |
10/23 | 587 | 587 | 579 | 579 | -1.19% | 1,300 | 19億3385万 | -0.34% | - | 0.25 |
10/22 | 581 | 586 | 581 | 586 | -0.51% | 200 | 19億5723万 | +0.86% | - | 0.25 |
10/21 | 581 | 590 | 581 | 589 | +2.26% | 2,500 | 19億6725万 | +1.38% | - | 0.25 |
10/18 | 578 | 582 | 576 | 576 | -0.35% | 7,600 | 19億2383万 | -0.86% | - | 0.24 |
10/17 | 576 | 578 | 575 | 578 | +0.35% | 1,100 | 19億3051万 | -0.52% | - | 0.25 |
10/16 | 574 | 576 | 574 | 576 | +0.35% | 2,700 | 19億2383万 | -0.86% | - | 0.24 |
10/15 | 574 | 574 | 574 | 574 | +0.53% | 700 | 19億1715万 | -1.2% | - | 0.24 |
10/11 | 580 | 580 | 571 | 571 | -0.7% | 2,600 | 19億713万 | -1.72% | - | 0.24 |
10/10 | 572 | 575 | 572 | 575 | -0.17% | 600 | 19億2049万 | -1.03% | - | 0.24 |
10/09 | 575 | 580 | 575 | 576 | +0.7% | 600 | 19億2383万 | -0.86% | - | 0.24 |
10/08 | 573 | 573 | 572 | 572 | -0.35% | 1,000 | 19億1047万 | -1.55% | - | 0.24 |
10/07 | 573 | 574 | 573 | 574 | -1.03% | 1,300 | 19億1715万 | -1.2% | - | 0.24 |
10/04 | 578 | 580 | 578 | 580 | -0.34% | 1,200 | 19億3719万 | -0.17% | - | 0.25 |
10/03 | 578 | 582 | 568 | 582 | +0.69% | 19,200 | 19億4387万 | +0.17% | - | 0.25 |
10/02 | 587 | 587 | 578 | 578 | -1.87% | 6,000 | 19億3051万 | -0.34% | - | 0.25 |
10/01 | 589 | 592 | 582 | 589 | 0% | 16,300 | 19億6725万 | +1.55% | - | 0.25 |
09/30 | 596 | 596 | 585 | 589 | +0.17% | 2,500 | 19億6725万 | +1.73% | - | 0.25 |
09/27 | 590 | 598 | 588 | 588 | 0% | 8,800 | 19億6391万 | +1.73% | - | 0.25 |
09/26 | 594 | 594 | 585 | 588 | +0.17% | 800 | 19億6391万 | +2.08% | - | 0.25 |
09/25 | 586 | 590 | 586 | 587 | +0.69% | 5,200 | 19億6057万 | +2.09% | - | 0.25 |
09/24 | 587 | 587 | 583 | 583 | 0% | 600 | 19億4721万 | +1.57% | - | 0.25 |
09/20 | 587 | 587 | 583 | 583 | 0% | 200 | 19億4721万 | +1.75% | - | 0.25 |
09/19 | 587 | 587 | 583 | 583 | +0.34% | 800 | 19億4721万 | +1.92% | - | 0.25 |
09/18 | 587 | 590 | 581 | 581 | -1.19% | 4,200 | 19億4053万 | +1.75% | - | 0.25 |
09/17 | 584 | 588 | 584 | 588 | +1.2% | 6,300 | 19億6391万 | +2.98% | - | 0.25 |
09/13 | 580 | 584 | 579 | 581 | -0.51% | 3,100 | 19億4053万 | +2.11% | - | 0.25 |
09/12 | 582 | 584 | 580 | 584 | 0% | 2,200 | 19億5055万 | +2.64% | - | 0.25 |
09/11 | 582 | 584 | 575 | 584 | +0.52% | 7,700 | 19億5055万 | +2.82% | - | 0.25 |
09/10 | 583 | 583 | 572 | 581 | +1.4% | 5,300 | 19億4053万 | +2.47% | - | 0.25 |
09/09 | 583 | 583 | 565 | 573 | -1.55% | 8,700 | 19億1381万 | +1.24% | - | 0.24 |
09/06 | 583 | 583 | 579 | 582 | +0.34% | 10,800 | 19億4387万 | +3.01% | - | 0.25 |
09/05 | 571 | 582 | 571 | 580 | +2.29% | 8,000 | 19億3719万 | +2.84% | - | 0.25 |
09/04 | 570 | 570 | 567 | 567 | -1.05% | 600 | 18億9377万 | +0.53% | - | 0.24 |
09/03 | 573 | 573 | 573 | 573 | +0.17% | 100 | 19億1381万 | +1.78% | - | 0.24 |
09/02 | 576 | 576 | 562 | 572 | -0.35% | 1,300 | 19億1047万 | +1.6% | - | 0.24 |
08/30 | 580 | 580 | 574 | 574 | +0.7% | 2,100 | 19億1715万 | +1.95% | - | 0.24 |
08/29 | 570 | 570 | 570 | 570 | -0.87% | 500 | 19億379万 | +1.42% | - | 0.24 |
08/28 | 573 | 580 | 566 | 575 | -0.52% | 1,900 | 19億2049万 | +2.31% | - | 0.24 |
08/27 | 572 | 580 | 567 | 578 | +1.4% | 5,800 | 19億3051万 | +2.85% | - | 0.25 |
08/26 | 570 | 570 | 569 | 570 | +1.79% | 1,000 | 19億379万 | +1.6% | - | 0.24 |
08/23 | 562 | 570 | 560 | 560 | +0.9% | 3,900 | 18億7039万 | -0.18% | - | 0.24 |
08/22 | 562 | 562 | 550 | 555 | -0.89% | 1,400 | 18億5369万 | -1.25% | - | 0.24 |
08/21 | 564 | 564 | 560 | 560 | 0% | 600 | 18億7039万 | -0.53% | - | 0.24 |
08/20 | 560 | 565 | 560 | 560 | -0.18% | 400 | 18億7039万 | -0.53% | - | 0.24 |
08/19 | 565 | 565 | 561 | 561 | +0.36% | 200 | 18億7373万 | -0.36% | - | 0.24 |
08/16 | 559 | 565 | 559 | 559 | -0.36% | 1,300 | 18億6705万 | -0.71% | - | 0.24 |
08/15 | 558 | 561 | 558 | 561 | +1.26% | 600 | 18億7373万 | -0.53% | - | 0.24 |
08/13 | 562 | 562 | 554 | 554 | -1.25% | 1,000 | 18億5035万 | -1.77% | - | 0.23 |
08/12 | 559 | 561 | 559 | 561 | +0.36% | 600 | 18億7373万 | -0.71% | - | 0.24 |
08/08 | 555 | 559 | 555 | 559 | -0.71% | 500 | 18億6705万 | -1.06% | - | 0.24 |
08/07 | 563 | 563 | 563 | 563 | +0.18% | 100 | 18億8041万 | -0.35% | - | 0.24 |
08/05 | 558 | 562 | 558 | 562 | +0.54% | 700 | 18億7707万 | -0.53% | - | 0.24 |
08/02 | 561 | 561 | 559 | 559 | +0.36% | 300 | 18億6705万 | -1.06% | - | 0.24 |
08/01 | 563 | 563 | 557 | 557 | -0.89% | 1,000 | 18億6037万 | -1.42% | - | 0.24 |
07/31 | 561 | 562 | 557 | 562 | +0.72% | 300 | 18億7707万 | -0.53% | - | 0.24 |
07/30 | 551 | 568 | 550 | 558 | -1.06% | 12,100 | 18億6371万 | -1.24% | - | 0.24 |
07/29 | 560 | 564 | 560 | 564 | +1.08% | 300 | 18億8375万 | -0.18% | - | 0.24 |
07/26 | 562 | 562 | 558 | 558 | -1.24% | 700 | 18億6371万 | -1.24% | - | 0.24 |
07/25 | 568 | 568 | 563 | 565 | -0.18% | 300 | 18億8709万 | -0.18% | - | 0.24 |
07/24 | 565 | 566 | 565 | 566 | +0.53% | 400 | 18億9043万 | 0% | - | 0.24 |
07/23 | 561 | 564 | 561 | 563 | -0.53% | 700 | 18億8041万 | -0.53% | - | 0.24 |
07/22 | 562 | 575 | 555 | 566 | +0.18% | 6,700 | 18億9043万 | 0% | - | 0.24 |
07/19 | 572 | 572 | 562 | 565 | -0.53% | 1,300 | 18億8709万 | -0.18% | - | 0.24 |
07/18 | 564 | 568 | 563 | 568 | +0.35% | 700 | 18億9711万 | +0.35% | - | 0.24 |
07/17 | 566 | 566 | 562 | 566 | -0.53% | 800 | 18億9043万 | 0% | - | 0.24 |
07/16 | 574 | 574 | 566 | 569 | -1.56% | 400 | 19億45万 | +0.53% | - | 0.24 |
07/12 | 566 | 578 | 557 | 578 | +2.85% | 11,500 | 19億3051万 | +2.12% | - | 0.25 |
07/11 | 562 | 562 | 562 | 562 | -1.06% | 300 | 18億7707万 | -0.53% | - | 0.24 |
07/10 | 572 | 572 | 568 | 568 | -0.87% | 400 | 18億9711万 | +0.53% | - | 0.24 |
07/09 | 564 | 585 | 564 | 573 | +1.96% | 6,800 | 19億1381万 | +1.42% | - | 0.24 |
07/08 | 567 | 575 | 562 | 562 | -1.92% | 4,000 | 18億7707万 | -0.53% | - | 0.24 |
07/05 | 572 | 573 | 572 | 573 | +0.53% | 1,900 | 19億1381万 | +1.24% | - | 0.24 |
07/04 | 571 | 571 | 565 | 570 | +0.88% | 1,100 | 19億379万 | +0.53% | - | 0.24 |
07/03 | 565 | 570 | 565 | 565 | +0.36% | 1,200 | 18億8709万 | -0.53% | - | 0.24 |