株価チャート
2013/06/14~2013/11/07
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 |
11/07 | 744 | 744 | 737 | 739 | -0.4% | 25,600 | 177億7295万 | -1.07% | 6.77 | 0.65 |
11/06 | 737 | 746 | 731 | 742 | +1.64% | 29,000 | 178億4510万 | -0.93% | 6.8 | 0.66 |
11/05 | 732 | 736 | 728 | 730 | 0% | 60,600 | 175億5650万 | -2.67% | 6.69 | 0.65 |
11/01 | 742 | 742 | 722 | 730 | -1.22% | 73,200 | 175億5650万 | -2.93% | 6.69 | 0.65 |
10/31 | 736 | 742 | 735 | 739 | +0.54% | 19,100 | 177億7295万 | -1.73% | 6.77 | 0.65 |
10/30 | 738 | 744 | 735 | 735 | -0.27% | 36,600 | 176億7675万 | -2.13% | 6.73 | 0.65 |
10/29 | 735 | 743 | 732 | 737 | +0.14% | 26,400 | 177億2485万 | -1.86% | 6.75 | 0.65 |
10/28 | 738 | 742 | 731 | 736 | -0.27% | 52,600 | 177億80万 | -1.87% | 6.74 | 0.65 |
10/25 | 747 | 749 | 736 | 738 | -1.2% | 39,200 | 177億4890万 | -1.6% | 6.76 | 0.65 |
10/24 | 745 | 749 | 738 | 747 | +0.13% | 40,200 | 179億6535万 | -0.27% | 6.84 | 0.66 |
10/23 | 759 | 762 | 744 | 746 | -1.58% | 48,500 | 179億4130万 | -0.13% | 6.83 | 0.66 |
10/22 | 759 | 762 | 756 | 758 | 0% | 19,600 | 182億2990万 | +1.61% | 6.94 | 0.67 |
10/21 | 760 | 766 | 755 | 758 | +0.4% | 33,800 | 182億2990万 | +1.88% | 6.94 | 0.67 |
10/18 | 760 | 762 | 750 | 755 | -1.31% | 29,300 | 181億5775万 | +1.62% | 6.91 | 0.67 |
10/17 | 761 | 765 | 757 | 765 | +0.66% | 15,600 | 183億9825万 | +3.1% | 7.01 | 0.68 |
10/16 | 758 | 761 | 754 | 760 | -0.26% | 14,200 | 182億7800万 | +2.7% | 6.96 | 0.67 |
10/15 | 759 | 764 | 753 | 762 | -0.78% | 21,200 | 183億2610万 | +3.25% | 6.98 | 0.67 |
10/11 | 761 | 770 | 761 | 768 | +1.59% | 29,200 | 184億7040万 | +4.35% | 7.03 | 0.68 |
10/10 | 748 | 759 | 745 | 756 | +1.07% | 23,700 | 181億8180万 | +3.14% | 6.92 | 0.67 |
10/09 | 731 | 748 | 731 | 748 | +1.36% | 13,900 | 179億8940万 | +2.33% | 6.85 | 0.66 |
10/08 | 736 | 740 | 730 | 738 | -0.4% | 24,700 | 177億4890万 | +1.23% | 6.76 | 0.65 |
10/07 | 743 | 754 | 740 | 741 | -0.94% | 49,600 | 178億2105万 | +1.79% | 6.79 | 0.66 |
10/04 | 745 | 752 | 740 | 748 | +0.13% | 51,700 | 179億8940万 | +2.89% | 6.85 | 0.66 |
10/03 | 750 | 750 | 736 | 747 | -1.97% | 54,200 | 179億6535万 | +2.89% | 6.84 | 0.66 |
10/02 | 780 | 781 | 755 | 762 | -2.56% | 52,900 | 183億2610万 | +5.1% | 6.98 | 0.67 |
10/01 | 814 | 835 | 780 | 782 | +3.71% | 198,600 | 188億710万 | +8.16% | 7.16 | 0.69 |
09/30 | 800 | 800 | 745 | 754 | -4.31% | 95,600 | 181億3370万 | +4.58% | 6.9 | 0.67 |
09/27 | 759 | 790 | 742 | 788 | +7.5% | 156,100 | 189億5140万 | +9.44% | 7.21 | 0.7 |
09/26 | 718 | 749 | 706 | 733 | +1.38% | 122,700 | 176億2865万 | +2.23% | 6.7 | 0.65 |
09/25 | 726 | 726 | 719 | 723 | -0.28% | 24,500 | 173億8815万 | +0.98% | 6.61 | 0.64 |
09/24 | 724 | 725 | 720 | 725 | +0.83% | 31,000 | 174億3625万 | +1.26% | 6.63 | 0.64 |
09/20 | 719 | 722 | 717 | 719 | +0.14% | 23,200 | 172億9195万 | +0.42% | 6.58 | 0.64 |
09/19 | 716 | 720 | 715 | 718 | +0.84% | 17,500 | 172億6790万 | +0.28% | 6.57 | 0.63 |
09/18 | 715 | 716 | 712 | 712 | -0.28% | 22,800 | 171億2360万 | -0.56% | 6.51 | 0.63 |
09/17 | 713 | 720 | 712 | 714 | -0.83% | 18,400 | 171億7170万 | -0.42% | 6.53 | 0.63 |
09/13 | 710 | 721 | 710 | 720 | +0.7% | 31,300 | 173億1600万 | +0.42% | 6.59 | 0.64 |
09/12 | 716 | 719 | 710 | 715 | 0% | 22,200 | 171億9575万 | -0.28% | 6.54 | 0.63 |
09/11 | 726 | 726 | 714 | 715 | -1.38% | 25,800 | 171億9575万 | -0.28% | 6.54 | 0.63 |
09/10 | 719 | 729 | 717 | 725 | +1.4% | 26,000 | 174億3625万 | +1.12% | 6.63 | 0.64 |
09/09 | 714 | 718 | 710 | 715 | +0.28% | 20,500 | 171億9575万 | -0.42% | 6.54 | 0.63 |
09/06 | 712 | 714 | 705 | 713 | +0.42% | 18,800 | 171億4765万 | -0.7% | 6.52 | 0.63 |
09/05 | 717 | 718 | 708 | 710 | +0.57% | 34,300 | 170億7550万 | -1.25% | 6.49 | 0.63 |
09/04 | 706 | 749 | 702 | 706 | -0.14% | 86,300 | 169億7930万 | -1.94% | 6.46 | 0.62 |
09/03 | 704 | 708 | 702 | 707 | +0.43% | 27,800 | 170億335万 | -1.81% | 6.47 | 0.62 |
09/02 | 711 | 713 | 703 | 704 | -0.85% | 30,300 | 169億3120万 | -2.22% | 6.44 | 0.62 |
08/30 | 709 | 716 | 708 | 710 | -0.42% | 33,000 | 170億7550万 | -1.53% | 6.49 | 0.63 |
08/29 | 711 | 716 | 709 | 713 | +0.14% | 28,400 | 171億4765万 | -1.11% | 6.52 | 0.63 |
08/28 | 712 | 715 | 710 | 712 | -0.97% | 33,300 | 171億2360万 | -1.52% | 6.51 | 0.63 |
08/27 | 725 | 725 | 718 | 719 | -0.55% | 13,600 | 172億9195万 | -0.69% | 6.58 | 0.64 |
08/26 | 725 | 725 | 715 | 723 | -0.28% | 13,900 | 173億8815万 | -0.41% | 6.61 | 0.64 |
08/23 | 728 | 729 | 720 | 725 | +0.14% | 27,600 | 174億3625万 | -0.28% | 6.63 | 0.64 |
08/22 | 719 | 726 | 715 | 724 | +1.4% | 20,100 | 174億1220万 | -0.55% | 6.62 | 0.64 |
08/21 | 716 | 719 | 712 | 714 | -0.28% | 14,500 | 171億7170万 | -2.19% | 6.53 | 0.63 |
08/20 | 718 | 729 | 716 | 716 | -0.28% | 21,700 | 172億1980万 | -2.05% | 6.55 | 0.63 |
08/19 | 723 | 724 | 717 | 718 | -0.83% | 26,300 | 172億6790万 | -1.91% | 6.57 | 0.63 |
08/16 | 722 | 727 | 722 | 724 | 0% | 12,200 | 174億1220万 | -1.23% | 6.62 | 0.64 |
08/15 | 730 | 730 | 724 | 724 | -1.23% | 11,500 | 174億1220万 | -1.36% | 6.62 | 0.64 |
08/14 | 728 | 733 | 725 | 733 | +0.69% | 26,100 | 176億2865万 | -0.27% | 6.7 | 0.65 |
08/13 | 718 | 728 | 717 | 728 | +1.25% | 22,800 | 175億840万 | -0.95% | 6.66 | 0.64 |
08/12 | 717 | 724 | 715 | 719 | -0.28% | 11,300 | 172億9195万 | -2.31% | 6.58 | 0.64 |
08/09 | 714 | 726 | 713 | 721 | +0.42% | 22,700 | 173億4005万 | -2.3% | 6.6 | 0.64 |
08/08 | 715 | 724 | 714 | 718 | +0.42% | 15,600 | 172億6790万 | -2.84% | 6.57 | 0.63 |
08/07 | 727 | 727 | 715 | 715 | -1.92% | 17,700 | 171億9575万 | -3.51% | 6.54 | 0.63 |
08/06 | 728 | 730 | 725 | 729 | +0.14% | 16,900 | 175億3245万 | -1.88% | 6.67 | 0.64 |
08/05 | 725 | 731 | 720 | 728 | -1.89% | 18,500 | 175億840万 | -2.28% | 6.66 | 0.64 |
08/02 | 725 | 742 | 719 | 742 | +3.06% | 34,900 | 178億4510万 | -0.4% | 6.79 | 0.66 |
08/01 | 712 | 721 | 706 | 720 | +1.27% | 16,700 | 173億1600万 | -3.23% | 6.59 | 0.64 |
07/31 | 713 | 719 | 711 | 711 | -1.25% | 18,600 | 170億9955万 | -4.44% | 6.5 | 0.63 |
07/30 | 708 | 721 | 708 | 720 | +1.69% | 16,900 | 173億1600万 | -3.36% | 6.59 | 0.64 |
07/29 | 724 | 724 | 708 | 708 | -3.01% | 25,000 | 170億2740万 | -5.09% | 6.48 | 0.63 |
07/26 | 742 | 742 | 730 | 730 | -1.62% | 24,000 | 175億5650万 | -2.28% | 6.68 | 0.65 |
07/25 | 744 | 750 | 742 | 742 | -1.33% | 51,000 | 178億4510万 | -0.8% | 6.79 | 0.66 |
07/24 | 755 | 755 | 746 | 752 | -0.53% | 24,400 | 180億8560万 | +0.67% | 6.88 | 0.66 |
07/23 | 757 | 759 | 751 | 756 | -0.13% | 16,600 | 181億8180万 | +1.48% | 6.92 | 0.67 |
07/22 | 753 | 761 | 750 | 757 | +0.93% | 13,400 | 182億585万 | +1.75% | 6.92 | 0.67 |
07/19 | 765 | 767 | 750 | 750 | -2.34% | 32,900 | 180億3750万 | +1.08% | 6.86 | 0.66 |
07/18 | 759 | 768 | 754 | 768 | +2.4% | 25,800 | 184億7040万 | +3.78% | 7.02 | 0.68 |
07/17 | 770 | 770 | 750 | 750 | +0.27% | 39,600 | 180億3750万 | +1.49% | 6.86 | 0.66 |
07/16 | 749 | 757 | 748 | 748 | +1.22% | 23,000 | 179億8940万 | +1.36% | 6.84 | 0.66 |
07/12 | 742 | 754 | 737 | 739 | -0.81% | 22,500 | 177億7295万 | +0.27% | 6.76 | 0.65 |
07/11 | 749 | 749 | 740 | 745 | -0.13% | 8,900 | 179億1725万 | +1.22% | 6.81 | 0.66 |
07/10 | 741 | 754 | 740 | 746 | +0.81% | 15,200 | 179億4130万 | +1.36% | 6.82 | 0.66 |
07/09 | 748 | 752 | 738 | 740 | -0.27% | 22,600 | 177億9700万 | +0.41% | 6.77 | 0.65 |
07/08 | 755 | 770 | 740 | 742 | -2.88% | 20,900 | 178億4510万 | +0.41% | 6.79 | 0.66 |
07/05 | 758 | 768 | 746 | 764 | +0.13% | 10,900 | 183億7420万 | +3.24% | 6.99 | 0.68 |
07/04 | 765 | 778 | 755 | 763 | -0.26% | 18,700 | 183億5015万 | +2.97% | 6.98 | 0.67 |
07/03 | 765 | 774 | 740 | 765 | +0.13% | 20,800 | 183億9825万 | +3.24% | 7 | 0.68 |
07/02 | 774 | 774 | 758 | 764 | -0.13% | 17,600 | 183億7420万 | +2.96% | 6.99 | 0.68 |
07/01 | 750 | 781 | 749 | 765 | +4.08% | 27,000 | 183億9825万 | +2.96% | 7 | 0.68 |
06/28 | 728 | 743 | 708 | 735 | +1.66% | 21,800 | 176億7675万 | -1.08% | 7.17 | 0.69 |
06/27 | 717 | 727 | 711 | 723 | +0.98% | 15,700 | 173億8815万 | -3.08% | 7.05 | 0.68 |
06/26 | 730 | 738 | 711 | 716 | -2.05% | 14,800 | 172億1980万 | -4.28% | 6.98 | 0.67 |
06/25 | 759 | 759 | 725 | 731 | -3.05% | 23,800 | 175億8055万 | -2.79% | 7.13 | 0.69 |
06/24 | 735 | 757 | 729 | 754 | +2.59% | 19,200 | 181億3370万 | -0.13% | 7.35 | 0.71 |
06/21 | 728 | 738 | 718 | 735 | -0.41% | 17,400 | 176億7675万 | -2.91% | 7.17 | 0.69 |
06/20 | 719 | 739 | 718 | 738 | +2.64% | 22,200 | 177億4890万 | -2.89% | 7.2 | 0.7 |
06/19 | 722 | 724 | 715 | 719 | -0.42% | 10,400 | 172億9195万 | -5.64% | 7.01 | 0.68 |
06/18 | 719 | 727 | 710 | 722 | +0.14% | 13,000 | 173億6410万 | -5.62% | 7.04 | 0.68 |
06/17 | 705 | 739 | 705 | 721 | +2.71% | 10,400 | 173億4005万 | -6.12% | 7.03 | 0.68 |
06/14 | 708 | 718 | 701 | 702 | -1.4% | 42,600 | 168億8310万 | -9.07% | 6.85 | 0.66 |