株価チャート
2013/02/21～2013/07/17
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 |
| 07/17 | 1,261 | 1,261 | 1,240 | 1,240 | -0.56% | 8,000 | 115億6634万 | +7.08% | 7.71 | 0.73 |
| 07/16 | 1,261 | 1,265 | 1,247 | 1,247 | -0.64% | 9,200 | 116億3164万 | +8.06% | 7.75 | 0.73 |
| 07/12 | 1,277 | 1,280 | 1,241 | 1,255 | +0.08% | 28,400 | 117億626万 | +9.23% | 7.8 | 0.74 |
| 07/11 | 1,242 | 1,270 | 1,241 | 1,254 | -0.24% | 10,400 | 116億9693万 | +9.81% | 7.79 | 0.74 |
| 07/10 | 1,240 | 1,275 | 1,240 | 1,257 | 0% | 14,400 | 117億2491万 | +10.46% | 7.81 | 0.74 |
| 07/09 | 1,237 | 1,257 | 1,225 | 1,257 | +3.8% | 29,300 | 117億2491万 | +10.75% | 7.81 | 0.74 |
| 07/08 | 1,227 | 1,247 | 1,211 | 1,211 | +0.75% | 26,100 | 112億9584万 | +6.88% | 7.53 | 0.71 |
| 07/05 | 1,196 | 1,205 | 1,189 | 1,202 | +1.09% | 17,400 | 112億1189万 | +6% | 7.47 | 0.71 |
| 07/04 | 1,174 | 1,196 | 1,168 | 1,189 | +1.28% | 19,000 | 110億9063万 | +4.67% | 7.39 | 0.7 |
| 07/03 | 1,178 | 1,178 | 1,160 | 1,174 | -0.34% | 5,300 | 109億5071万 | +3.16% | 7.3 | 0.69 |
| 07/02 | 1,178 | 1,178 | 1,157 | 1,178 | +2.61% | 10,000 | 109億8803万 | +3.06% | 7.32 | 0.69 |
| 07/01 | 1,138 | 1,148 | 1,135 | 1,148 | +0.79% | 8,000 | 107億819万 | 0% | 7.14 | 0.68 |
| 06/28 | 1,090 | 1,139 | 1,086 | 1,139 | +6.45% | 16,600 | 106億2425万 | -1.39% | 7.08 | 0.67 |
| 06/27 | 1,085 | 1,094 | 1,050 | 1,070 | -1.02% | 12,700 | 99億8063万 | -8% | 6.65 | 0.63 |
| 06/26 | 1,089 | 1,101 | 1,080 | 1,081 | -0.64% | 6,800 | 100億8324万 | -7.84% | 6.72 | 0.64 |
| 06/25 | 1,100 | 1,115 | 1,078 | 1,088 | -0.91% | 8,700 | 101億4853万 | -8.19% | 6.76 | 0.64 |
| 06/24 | 1,110 | 1,117 | 1,098 | 1,098 | -0.63% | 5,800 | 102億4181万 | -8.19% | 6.82 | 0.65 |
| 06/21 | 1,101 | 1,130 | 1,095 | 1,105 | -0.36% | 14,400 | 103億710万 | -8.37% | 6.87 | 0.65 |
| 06/20 | 1,115 | 1,115 | 1,098 | 1,109 | -0.36% | 10,300 | 103億4441万 | -8.8% | 6.89 | 0.65 |
| 06/19 | 1,102 | 1,117 | 1,102 | 1,113 | +1.83% | 3,600 | 103億8173万 | -9.07% | 6.92 | 0.66 |
| 06/18 | 1,123 | 1,124 | 1,085 | 1,093 | -1.89% | 12,400 | 101億9517万 | -11.35% | 6.79 | 0.64 |
| 06/17 | 1,143 | 1,143 | 1,109 | 1,114 | +0.09% | 10,500 | 103億9105万 | -10.52% | 6.92 | 0.66 |
| 06/14 | 1,116 | 1,116 | 1,100 | 1,113 | +1.18% | 20,800 | 103億8173万 | -11.31% | 6.92 | 0.66 |
| 06/13 | 1,103 | 1,105 | 1,083 | 1,100 | -1.35% | 10,700 | 102億6047万 | -12.97% | 6.84 | 0.65 |
| 06/12 | 1,111 | 1,115 | 1,100 | 1,115 | -1.33% | 5,300 | 104億38万 | -12.48% | 6.93 | 0.66 |
| 06/11 | 1,135 | 1,145 | 1,114 | 1,130 | -0.53% | 7,200 | 105億4030万 | -11.99% | 7.02 | 0.67 |
| 06/10 | 1,146 | 1,146 | 1,110 | 1,136 | +5.48% | 12,200 | 105億9626万 | -12.07% | 7.06 | 0.67 |
| 06/07 | 1,111 | 1,111 | 1,052 | 1,077 | -5.61% | 20,800 | 100億4593万 | -17.03% | 6.69 | 0.63 |
| 06/06 | 1,190 | 1,190 | 1,130 | 1,141 | -4.92% | 20,100 | 106億4290万 | -12.7% | 7.09 | 0.67 |
| 06/05 | 1,187 | 1,222 | 1,187 | 1,200 | +0.33% | 9,100 | 111億9324万 | -8.61% | 7.46 | 0.71 |
| 06/04 | 1,220 | 1,223 | 1,170 | 1,196 | -2.84% | 23,300 | 111億5592万 | -9.19% | 7.43 | 0.7 |
| 06/03 | 1,292 | 1,292 | 1,231 | 1,231 | -2.3% | 15,100 | 114億8239万 | -6.81% | 7.65 | 0.73 |
| 05/31 | 1,267 | 1,276 | 1,249 | 1,260 | +1.37% | 8,300 | 117億5290万 | -4.76% | 8.06 | 0.76 |
| 05/30 | 1,297 | 1,303 | 1,210 | 1,243 | -4.6% | 26,000 | 115億9433万 | -6.05% | 7.95 | 0.75 |
| 05/29 | 1,287 | 1,326 | 1,285 | 1,303 | +0.23% | 20,200 | 121億5399万 | -1.66% | 8.33 | 0.79 |
| 05/28 | 1,283 | 1,318 | 1,283 | 1,300 | -1.52% | 9,700 | 121億2601万 | -1.66% | 8.31 | 0.79 |
| 05/27 | 1,330 | 1,341 | 1,300 | 1,320 | -0.6% | 28,200 | 123億1256万 | +0.08% | 8.44 | 0.8 |
| 05/24 | 1,340 | 1,383 | 1,327 | 1,328 | -0.9% | 23,700 | 123億8718万 | +0.99% | 8.49 | 0.8 |
| 05/23 | 1,386 | 1,393 | 1,340 | 1,340 | -3.11% | 37,800 | 124億9911万 | +2.37% | 8.57 | 0.81 |
| 05/22 | 1,370 | 1,386 | 1,360 | 1,383 | +2.75% | 29,000 | 129億20万 | +6.06% | 8.85 | 0.84 |
| 05/21 | 1,367 | 1,373 | 1,344 | 1,346 | -1.17% | 20,300 | 125億5508万 | +3.78% | 8.61 | 0.82 |
| 05/20 | 1,372 | 1,374 | 1,358 | 1,362 | +1.87% | 17,500 | 127億432万 | +5.42% | 8.71 | 0.83 |
| 05/17 | 1,306 | 1,345 | 1,300 | 1,337 | +2.3% | 9,700 | 124億7113万 | +4.05% | 8.55 | 0.81 |
| 05/16 | 1,350 | 1,355 | 1,261 | 1,307 | -3.83% | 27,700 | 121億9130万 | +2.19% | 8.36 | 0.79 |
| 05/15 | 1,401 | 1,409 | 1,353 | 1,359 | -1.52% | 24,800 | 126億7634万 | +6.59% | 8.69 | 0.82 |
| 05/14 | 1,360 | 1,396 | 1,360 | 1,380 | +1.62% | 21,400 | 128億7222万 | +8.92% | 8.83 | 0.84 |
| 05/13 | 1,340 | 1,379 | 1,335 | 1,358 | +1.49% | 21,600 | 126億6701万 | +7.95% | 8.69 | 0.82 |
| 05/10 | 1,390 | 1,397 | 1,321 | 1,338 | -2.34% | 33,300 | 124億8046万 | +6.87% | 8.56 | 0.81 |
| 05/09 | 1,379 | 1,383 | 1,363 | 1,370 | +0.51% | 35,800 | 127億7894万 | +9.86% | 8.76 | 0.83 |
| 05/08 | 1,335 | 1,378 | 1,330 | 1,363 | +3.1% | 56,000 | 127億1365万 | +9.74% | 8.72 | 0.83 |
| 05/07 | 1,302 | 1,325 | 1,302 | 1,322 | +2.01% | 28,700 | 123億3121万 | +6.61% | 8.46 | 0.8 |
| 05/02 | 1,295 | 1,300 | 1,293 | 1,296 | +0.39% | 12,100 | 120億8869万 | +4.52% | 8.29 | 0.79 |
| 05/01 | 1,297 | 1,298 | 1,288 | 1,291 | -0.54% | 17,900 | 120億4206万 | +3.95% | 8.26 | 0.78 |
| 04/30 | 1,265 | 1,305 | 1,258 | 1,298 | +1.25% | 27,600 | 121億735万 | +4.42% | 8.3 | 0.79 |
| 04/26 | 1,299 | 1,300 | 1,278 | 1,282 | -1.08% | 18,000 | 119億5811万 | +2.97% | 8.2 | 0.78 |
| 04/25 | 1,289 | 1,298 | 1,282 | 1,296 | +0.7% | 31,700 | 120億8869万 | +4.01% | 8.29 | 0.79 |
| 04/24 | 1,283 | 1,312 | 1,280 | 1,287 | +0.94% | 36,200 | 120億474万 | +3.21% | 8.23 | 0.78 |
| 04/23 | 1,281 | 1,282 | 1,250 | 1,275 | -0.47% | 24,600 | 118億9281万 | +2.25% | 8.15 | 0.77 |
| 04/22 | 1,241 | 1,281 | 1,241 | 1,281 | +3.98% | 19,700 | 119億4878万 | +2.89% | 8.19 | 0.78 |
| 04/19 | 1,230 | 1,239 | 1,215 | 1,232 | +1.07% | 14,700 | 114億9172万 | -0.81% | 7.88 | 0.75 |
| 04/18 | 1,216 | 1,229 | 1,210 | 1,219 | +0.49% | 18,700 | 113億7046万 | -1.69% | 7.8 | 0.74 |
| 04/17 | 1,210 | 1,216 | 1,202 | 1,213 | +1% | 19,500 | 113億1450万 | -2.18% | 7.76 | 0.74 |
| 04/16 | 1,210 | 1,210 | 1,200 | 1,201 | -0.74% | 20,600 | 112億256万 | -3.15% | 7.68 | 0.73 |
| 04/15 | 1,203 | 1,214 | 1,202 | 1,210 | +0.75% | 22,500 | 112億8651万 | -2.5% | 7.74 | 0.73 |
| 04/12 | 1,215 | 1,226 | 1,200 | 1,201 | -0.74% | 31,500 | 112億256万 | -3.22% | 7.68 | 0.73 |
| 04/11 | 1,200 | 1,220 | 1,200 | 1,210 | +1.34% | 38,600 | 112億8651万 | -2.58% | 7.74 | 0.73 |
| 04/10 | 1,195 | 1,210 | 1,192 | 1,194 | +0.25% | 23,400 | 111億3727万 | -3.86% | 7.64 | 0.72 |
| 04/09 | 1,210 | 1,222 | 1,190 | 1,191 | -0.83% | 32,200 | 111億929万 | -4.18% | 7.62 | 0.72 |
| 04/08 | 1,179 | 1,230 | 1,179 | 1,201 | +2.04% | 48,700 | 112億256万 | -3.46% | 7.68 | 0.73 |
| 04/05 | 1,150 | 1,191 | 1,150 | 1,177 | +2.53% | 72,500 | 109億7870万 | -5.46% | 7.53 | 0.71 |
| 04/04 | 1,099 | 1,154 | 1,090 | 1,148 | -5.59% | 132,300 | 107億819万 | -7.94% | 7.34 | 0.7 |
| 04/03 | 1,250 | 1,250 | 1,194 | 1,216 | +0.91% | 74,700 | 113億4248万 | -2.64% | 7.78 | 0.74 |
| 04/02 | 1,200 | 1,217 | 1,154 | 1,205 | -2.51% | 42,400 | 112億3987万 | -3.52% | 7.71 | 0.73 |
| 04/01 | 1,322 | 1,322 | 1,230 | 1,236 | -6.43% | 46,700 | 115億2903万 | -1.04% | 7.91 | 0.75 |
| 03/29 | 1,322 | 1,330 | 1,315 | 1,321 | -0.68% | 22,100 | 123億2189万 | +5.85% | 8.45 | 0.8 |
| 03/28 | 1,313 | 1,344 | 1,313 | 1,330 | +0.08% | 25,200 | 124億584万 | +6.83% | 8.51 | 0.81 |
| 03/27 | 1,350 | 1,350 | 1,306 | 1,329 | -0.23% | 25,100 | 123億9651万 | +7.09% | 8.5 | 0.81 |
| 03/26 | 1,341 | 1,341 | 1,318 | 1,332 | -0.67% | 14,800 | 124億2449万 | +7.77% | 8.52 | 0.81 |
| 03/25 | 1,310 | 1,348 | 1,310 | 1,341 | +3.07% | 44,500 | 125億844万 | +9.02% | 8.58 | 0.81 |
| 03/22 | 1,328 | 1,335 | 1,301 | 1,301 | -2.03% | 40,100 | 121億3533万 | +6.29% | 8.32 | 0.79 |
| 03/21 | 1,290 | 1,358 | 1,290 | 1,328 | +4.16% | 65,600 | 123億8718万 | +8.76% | 8.49 | 0.8 |
| 03/19 | 1,236 | 1,282 | 1,236 | 1,275 | +4.17% | 49,100 | 118億9281万 | +4.85% | 8.15 | 0.77 |
| 03/18 | 1,203 | 1,232 | 1,201 | 1,224 | +1.49% | 31,900 | 114億1710万 | +0.82% | 7.83 | 0.74 |
| 03/15 | 1,199 | 1,212 | 1,199 | 1,206 | +0.25% | 34,300 | 112億4920万 | -0.41% | 7.71 | 0.73 |
| 03/14 | 1,215 | 1,217 | 1,156 | 1,203 | -0.99% | 28,400 | 112億2122万 | -0.66% | 7.69 | 0.73 |
| 03/13 | 1,209 | 1,221 | 1,205 | 1,215 | -0.08% | 21,500 | 113億3315万 | +0.25% | 7.77 | 0.74 |
| 03/12 | 1,217 | 1,220 | 1,213 | 1,216 | -0.08% | 16,500 | 113億4248万 | +0.41% | 7.78 | 0.74 |
| 03/11 | 1,211 | 1,218 | 1,208 | 1,217 | +0.91% | 32,400 | 113億5181万 | +0.41% | 7.78 | 0.74 |
| 03/08 | 1,200 | 1,222 | 1,200 | 1,206 | -1.07% | 43,800 | 112億4920万 | -0.58% | 7.71 | 0.73 |
| 03/07 | 1,228 | 1,229 | 1,218 | 1,219 | +0.49% | 10,600 | 113億7046万 | +0.33% | 7.8 | 0.74 |
| 03/06 | 1,215 | 1,222 | 1,210 | 1,213 | -0.16% | 17,900 | 113億1450万 | -0.08% | 7.76 | 0.74 |
| 03/05 | 1,230 | 1,230 | 1,215 | 1,215 | -0.49% | 14,800 | 113億3315万 | 0% | 7.77 | 0.74 |
| 03/04 | 1,228 | 1,245 | 1,221 | 1,221 | -0.89% | 18,100 | 113億8912万 | +0.41% | 7.81 | 0.74 |
| 03/01 | 1,220 | 1,238 | 1,220 | 1,232 | -0.32% | 5,800 | 114億9172万 | +1.15% | 7.88 | 0.75 |
| 02/28 | 1,210 | 1,236 | 1,210 | 1,236 | +3.43% | 19,500 | 115億2903万 | +1.81% | 7.91 | 0.75 |
| 02/27 | 1,199 | 1,213 | 1,185 | 1,195 | -0.33% | 15,400 | 111億4660万 | -1.16% | 7.64 | 0.72 |
| 02/26 | 1,188 | 1,200 | 1,185 | 1,199 | -1.64% | 15,200 | 111億8391万 | -0.5% | 7.67 | 0.73 |
| 02/25 | 1,231 | 1,239 | 1,175 | 1,219 | +0.16% | 27,800 | 113億7046万 | +1.33% | 7.8 | 0.74 |
| 02/22 | 1,225 | 1,225 | 1,201 | 1,217 | -0.73% | 16,800 | 113億5181万 | +1.59% | 7.78 | 0.74 |
| 02/21 | 1,235 | 1,235 | 1,215 | 1,226 | -1.61% | 18,600 | 114億3576万 | +2.68% | 7.84 | 0.74 |
