株価チャート
2013/06/17~2013/11/08
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 |
11/08 | 553 | 553 | 548 | 550 | -0.9% | 31,600 | 68億889万 | +2.8% | 13.28 | 0.94 |
11/07 | 555 | 555 | 553 | 555 | +0.36% | 22,200 | 68億7079万 | +3.74% | 13.4 | 0.95 |
11/06 | 547 | 555 | 547 | 553 | +1.1% | 33,200 | 68億4603万 | +3.56% | 13.36 | 0.94 |
11/05 | 545 | 549 | 543 | 547 | +1.11% | 32,200 | 67億7175万 | +2.63% | 13.21 | 0.93 |
11/01 | 548 | 550 | 541 | 541 | -0.37% | 39,000 | 66億9747万 | +1.69% | 13.07 | 0.92 |
10/31 | 553 | 554 | 541 | 543 | -1.45% | 34,000 | 67億2223万 | +2.07% | 13.11 | 0.92 |
10/30 | 544 | 556 | 544 | 551 | +1.66% | 73,200 | 68億2127万 | +3.77% | 13.31 | 0.94 |
10/29 | 535 | 542 | 535 | 542 | +1.31% | 42,900 | 67億985万 | +2.26% | 13.09 | 0.92 |
10/28 | 537 | 537 | 534 | 535 | +0.38% | 23,400 | 66億2320万 | +0.94% | 12.92 | 0.91 |
10/25 | 537 | 537 | 533 | 533 | 0% | 25,100 | 65億9844万 | +0.57% | 12.87 | 0.91 |
10/24 | 535 | 535 | 532 | 533 | +0.19% | 24,200 | 65億9844万 | +0.76% | 12.87 | 0.91 |
10/23 | 535 | 537 | 532 | 532 | -0.37% | 77,200 | 65億8606万 | +0.57% | 12.85 | 0.91 |
10/22 | 534 | 535 | 532 | 534 | +0.56% | 23,900 | 66億1082万 | +1.14% | 12.9 | 0.91 |
10/21 | 532 | 533 | 530 | 531 | +0.19% | 18,300 | 65億7368万 | +0.76% | 12.82 | 0.9 |
10/18 | 532 | 532 | 528 | 530 | +0.19% | 38,900 | 65億6130万 | +0.76% | 12.8 | 0.9 |
10/17 | 530 | 533 | 529 | 529 | -0.19% | 21,900 | 65億4892万 | +0.57% | 12.78 | 0.9 |
10/16 | 530 | 531 | 528 | 530 | 0% | 13,600 | 65億6130万 | +0.95% | 12.8 | 0.9 |
10/15 | 530 | 532 | 529 | 530 | -0.38% | 17,600 | 65億6130万 | +1.34% | 12.8 | 0.9 |
10/11 | 529 | 533 | 529 | 532 | +0.57% | 27,500 | 65億8606万 | +1.92% | 12.85 | 0.91 |
10/10 | 525 | 529 | 523 | 529 | +1.15% | 26,600 | 65億4892万 | +1.54% | 12.78 | 0.9 |
10/09 | 524 | 526 | 519 | 523 | 0% | 8,200 | 64億7464万 | +0.58% | 12.63 | 0.89 |
10/08 | 519 | 523 | 519 | 523 | 0% | 25,600 | 64億7464万 | +0.77% | 12.63 | 0.89 |
10/07 | 524 | 526 | 518 | 523 | -0.95% | 48,100 | 64億7464万 | +0.77% | 12.63 | 0.89 |
10/04 | 525 | 528 | 523 | 528 | 0% | 19,600 | 65億3654万 | +1.93% | 12.75 | 0.9 |
10/03 | 524 | 529 | 524 | 528 | 0% | 22,200 | 65億3654万 | +2.13% | 12.75 | 0.9 |
10/02 | 531 | 532 | 527 | 528 | -0.56% | 34,900 | 65億3654万 | +2.13% | 12.75 | 0.9 |
10/01 | 531 | 532 | 530 | 531 | 0% | 13,000 | 65億7368万 | +2.91% | 12.82 | 0.9 |
09/30 | 530 | 534 | 526 | 531 | +0.19% | 26,400 | 65億7368万 | +3.11% | 12.82 | 0.9 |
09/27 | 532 | 534 | 530 | 530 | -0.19% | 36,200 | 65億6130万 | +2.91% | 12.8 | 0.9 |
09/26 | 537 | 537 | 528 | 531 | -0.56% | 39,800 | 65億7368万 | +3.31% | 12.82 | 0.9 |
09/25 | 534 | 539 | 533 | 534 | +0.38% | 36,400 | 66億1082万 | +3.89% | 12.9 | 0.91 |
09/24 | 529 | 533 | 526 | 532 | +0.57% | 33,100 | 65億8606万 | +3.7% | 12.85 | 0.91 |
09/20 | 527 | 530 | 525 | 529 | +0.57% | 46,900 | 65億4892万 | +3.12% | 12.78 | 0.9 |
09/19 | 522 | 528 | 521 | 526 | +0.96% | 32,700 | 65億1178万 | +2.73% | 12.7 | 0.9 |
09/18 | 519 | 522 | 519 | 521 | +0.39% | 40,600 | 64億4988万 | +1.96% | 12.58 | 0.89 |
09/17 | 516 | 519 | 516 | 519 | +0.78% | 28,600 | 64億2512万 | +1.57% | 12.53 | 0.88 |
09/13 | 513 | 517 | 513 | 515 | +0.39% | 41,100 | 63億7560万 | +0.78% | 12.44 | 0.88 |
09/12 | 514 | 515 | 512 | 513 | +0.2% | 24,800 | 63億5084万 | +0.59% | 12.39 | 0.87 |
09/11 | 515 | 515 | 511 | 512 | +0.2% | 18,000 | 63億3846万 | +0.39% | 12.37 | 0.87 |
09/10 | 507 | 515 | 505 | 511 | +1.19% | 54,600 | 63億2608万 | +0.2% | 12.34 | 0.87 |
09/09 | 505 | 507 | 505 | 505 | +0.6% | 21,100 | 62億5180万 | -1.17% | 12.2 | 0.86 |
09/06 | 505 | 508 | 502 | 502 | -0.79% | 31,800 | 62億1466万 | -1.76% | 12.12 | 0.85 |
09/05 | 505 | 510 | 502 | 506 | +0.4% | 16,600 | 62億6418万 | -1.17% | 12.22 | 0.86 |
09/04 | 505 | 506 | 503 | 504 | +0.4% | 23,800 | 62億3942万 | -1.56% | 12.17 | 0.86 |
09/03 | 503 | 505 | 501 | 502 | -0.2% | 35,300 | 62億1466万 | -1.95% | 12.12 | 0.85 |
09/02 | 506 | 506 | 502 | 503 | -0.79% | 41,100 | 62億2704万 | -1.76% | 12.15 | 0.86 |
08/30 | 508 | 508 | 506 | 507 | -0.2% | 26,500 | 62億7656万 | -0.98% | 12.25 | 0.86 |
08/29 | 510 | 511 | 508 | 508 | 0% | 13,700 | 62億8894万 | -0.78% | 12.27 | 0.87 |
08/28 | 511 | 511 | 507 | 508 | -0.78% | 35,800 | 62億8894万 | -0.78% | 12.27 | 0.87 |
08/27 | 513 | 514 | 512 | 512 | 0% | 10,300 | 63億3846万 | -0.19% | 12.37 | 0.87 |
08/26 | 515 | 515 | 511 | 512 | -0.19% | 19,900 | 63億3846万 | -0.19% | 12.37 | 0.87 |
08/23 | 513 | 516 | 511 | 513 | -0.39% | 46,300 | 63億5084万 | 0% | 12.39 | 0.87 |
08/22 | 526 | 526 | 512 | 515 | -0.39% | 126,900 | 63億7560万 | +0.39% | 12.44 | 0.88 |
08/21 | 524 | 533 | 517 | 517 | -1.15% | 82,400 | 64億36万 | +0.78% | 12.49 | 0.88 |
08/20 | 523 | 533 | 520 | 523 | +1.16% | 99,400 | 64億7464万 | +1.75% | 12.63 | 0.89 |
08/19 | 513 | 521 | 511 | 517 | +0.78% | 34,400 | 64億36万 | +0.58% | 12.49 | 0.88 |
08/16 | 510 | 513 | 509 | 513 | +0.39% | 19,800 | 63億5084万 | -0.19% | 12.39 | 0.87 |
08/15 | 511 | 514 | 511 | 511 | -0.39% | 13,100 | 63億2608万 | -0.58% | 12.34 | 0.87 |
08/14 | 512 | 513 | 510 | 513 | +0.2% | 4,700 | 63億5084万 | -0.39% | 12.39 | 0.87 |
08/13 | 509 | 513 | 509 | 512 | +0.59% | 15,700 | 63億3846万 | -0.58% | 12.37 | 0.87 |
08/12 | 512 | 513 | 508 | 509 | -0.78% | 26,500 | 63億132万 | -1.36% | 12.29 | 0.87 |
08/09 | 513 | 513 | 512 | 513 | +0.2% | 12,800 | 63億5084万 | -0.58% | 12.39 | 0.87 |
08/08 | 513 | 515 | 512 | 512 | -0.19% | 16,000 | 63億3846万 | -0.78% | 12.37 | 0.87 |
08/07 | 514 | 516 | 513 | 513 | -1.16% | 22,400 | 63億5084万 | -0.77% | 12.39 | 0.87 |
08/06 | 515 | 519 | 512 | 519 | +1.17% | 14,000 | 64億2512万 | +0.39% | 12.53 | 0.88 |
08/05 | 513 | 514 | 512 | 513 | 0% | 4,500 | 63億5084万 | -0.58% | 12.39 | 0.87 |
08/02 | 510 | 516 | 509 | 513 | +1.38% | 20,600 | 63億5084万 | -0.39% | 12.39 | 0.87 |
08/01 | 504 | 506 | 503 | 506 | +0.4% | 16,900 | 62億6418万 | -1.75% | 12.22 | 0.86 |
07/31 | 505 | 506 | 501 | 504 | 0% | 16,300 | 62億3942万 | -1.95% | 12.17 | 0.86 |
07/30 | 502 | 506 | 500 | 504 | -0.4% | 21,600 | 62億3942万 | -1.75% | 12.17 | 0.86 |
07/29 | 511 | 512 | 501 | 506 | -1.36% | 41,200 | 62億6418万 | -1.36% | 12.22 | 0.86 |
07/26 | 515 | 518 | 513 | 513 | -0.77% | 33,500 | 63億5084万 | +0.2% | 12.39 | 0.87 |
07/25 | 516 | 517 | 515 | 517 | 0% | 17,300 | 64億36万 | +0.98% | 12.49 | 0.88 |
07/24 | 518 | 518 | 515 | 517 | 0% | 14,400 | 64億36万 | +0.98% | 12.49 | 0.88 |
07/23 | 516 | 517 | 515 | 517 | 0% | 19,800 | 64億36万 | +1.17% | 12.49 | 0.88 |
07/22 | 518 | 520 | 515 | 517 | +0.19% | 32,800 | 64億36万 | +1.17% | 12.49 | 0.88 |
07/19 | 523 | 523 | 516 | 516 | -0.96% | 59,000 | 63億8798万 | +1.18% | 12.57 | 0.89 |
07/18 | 519 | 523 | 518 | 521 | 0% | 26,000 | 64億4988万 | +2.16% | 12.69 | 0.89 |
07/17 | 518 | 522 | 515 | 521 | -0.57% | 31,900 | 64億4988万 | +2.36% | 12.69 | 0.89 |
07/16 | 524 | 525 | 521 | 524 | +0.58% | 49,500 | 64億8702万 | +2.95% | 12.76 | 0.9 |
07/12 | 523 | 523 | 520 | 521 | +0.19% | 16,700 | 64億4988万 | +2.36% | 12.69 | 0.89 |
07/11 | 522 | 522 | 515 | 520 | -0.38% | 28,800 | 64億3750万 | +2.56% | 12.66 | 0.89 |
07/10 | 528 | 528 | 520 | 522 | -1.14% | 34,400 | 64億6226万 | +3.16% | 12.71 | 0.9 |
07/09 | 525 | 528 | 525 | 528 | +0.57% | 32,600 | 65億3654万 | +4.35% | 12.86 | 0.91 |
07/08 | 525 | 530 | 524 | 525 | +0.57% | 36,000 | 64億9940万 | +3.75% | 12.78 | 0.9 |
07/05 | 521 | 524 | 515 | 522 | +0.38% | 43,200 | 64億6226万 | +2.96% | 12.71 | 0.9 |
07/04 | 518 | 520 | 515 | 520 | +0.78% | 26,700 | 64億3750万 | +2.16% | 12.66 | 0.89 |
07/03 | 519 | 519 | 511 | 516 | +0.39% | 48,100 | 63億8798万 | +0.98% | 12.57 | 0.89 |
07/02 | 506 | 514 | 504 | 514 | +1.98% | 29,100 | 63億6322万 | +0.19% | 12.52 | 0.88 |
07/01 | 499 | 505 | 499 | 504 | +1.41% | 20,400 | 62億3942万 | -2.14% | 12.27 | 0.87 |
06/28 | 492 | 501 | 492 | 497 | +1.22% | 57,200 | 61億5276万 | -3.87% | 12.1 | 0.85 |
06/27 | 482 | 491 | 482 | 491 | +1.87% | 20,900 | 60億7848万 | -5.58% | 11.96 | 0.84 |
06/26 | 493 | 493 | 481 | 482 | -1.23% | 37,100 | 59億6707万 | -8.02% | 11.74 | 0.83 |
06/25 | 498 | 498 | 484 | 488 | -1.41% | 45,800 | 60億4134万 | -7.58% | 11.88 | 0.84 |
06/24 | 500 | 504 | 494 | 495 | +0.2% | 35,300 | 61億2800万 | -7.13% | 12.05 | 0.85 |
06/21 | 497 | 497 | 482 | 494 | -2.18% | 60,800 | 61億1562万 | -7.84% | 12.03 | 0.85 |
06/20 | 511 | 512 | 505 | 505 | -1.17% | 23,800 | 62億5180万 | -6.31% | 12.3 | 0.87 |
06/19 | 513 | 523 | 509 | 511 | -0.2% | 59,600 | 63億2608万 | -5.37% | 12.44 | 0.88 |
06/18 | 506 | 512 | 505 | 512 | +1.19% | 16,100 | 63億3846万 | -5.36% | 12.47 | 0.88 |
06/17 | 506 | 510 | 502 | 506 | +0.4% | 14,600 | 62億6418万 | -6.64% | 12.32 | 0.87 |