株価チャート
2013/05/20~2013/10/09
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 |
10/09 | 1,395 | 1,449 | 1,377 | 1,447 | +2.84% | 18,900 | 134億9718万 | +7.42% | 8.99 | 0.85 |
10/08 | 1,359 | 1,412 | 1,305 | 1,407 | +1.81% | 63,800 | 131億2407万 | +5.31% | 8.75 | 0.83 |
10/07 | 1,400 | 1,408 | 1,343 | 1,382 | +4.14% | 39,800 | 128億9088万 | +4.14% | 8.59 | 0.81 |
10/04 | 1,325 | 1,339 | 1,317 | 1,327 | -4.19% | 61,800 | 123億7785万 | +0.61% | 8.25 | 0.78 |
10/03 | 1,408 | 1,409 | 1,383 | 1,385 | -2.33% | 50,500 | 129億1886万 | +5.48% | 8.61 | 0.82 |
10/02 | 1,480 | 1,488 | 1,407 | 1,418 | -3.27% | 38,500 | 132億2667万 | +8.66% | 8.81 | 0.84 |
10/01 | 1,507 | 1,507 | 1,466 | 1,466 | -3.17% | 38,200 | 136億7440万 | +13.03% | 9.11 | 0.86 |
09/30 | 1,517 | 1,519 | 1,465 | 1,514 | -0.85% | 31,500 | 141億2213万 | +17.73% | 9.41 | 0.89 |
09/27 | 1,470 | 1,532 | 1,455 | 1,527 | +3.88% | 61,500 | 142億4339万 | +20.05% | 9.49 | 0.9 |
09/26 | 1,420 | 1,472 | 1,415 | 1,470 | +4.11% | 30,000 | 137億1171万 | +16.85% | 9.14 | 0.87 |
09/25 | 1,410 | 1,414 | 1,395 | 1,412 | -0.56% | 28,400 | 131億7071万 | +13.41% | 8.78 | 0.83 |
09/24 | 1,370 | 1,422 | 1,370 | 1,420 | +2.16% | 34,800 | 132億4533万 | +14.89% | 8.83 | 0.84 |
09/20 | 1,370 | 1,390 | 1,368 | 1,390 | +1.91% | 26,700 | 129億6550万 | +13.38% | 8.64 | 0.82 |
09/19 | 1,331 | 1,364 | 1,330 | 1,364 | +2.33% | 38,100 | 127億2298万 | +11.89% | 8.48 | 0.8 |
09/18 | 1,337 | 1,337 | 1,320 | 1,333 | +0.53% | 33,100 | 124億3382万 | +9.89% | 8.29 | 0.79 |
09/17 | 1,270 | 1,337 | 1,270 | 1,326 | +4% | 31,200 | 123億6853万 | +9.86% | 8.24 | 0.78 |
09/13 | 1,252 | 1,276 | 1,252 | 1,275 | +1.35% | 23,200 | 118億9281万 | +6.16% | 7.93 | 0.75 |
09/12 | 1,239 | 1,267 | 1,231 | 1,258 | +1.62% | 16,300 | 117億3424万 | +5.1% | 7.82 | 0.74 |
09/11 | 1,240 | 1,245 | 1,230 | 1,238 | -0.4% | 12,300 | 115億4769万 | +3.69% | 7.7 | 0.73 |
09/10 | 1,235 | 1,250 | 1,232 | 1,243 | +1.06% | 14,500 | 115億9433万 | +4.19% | 7.73 | 0.73 |
09/09 | 1,233 | 1,249 | 1,219 | 1,230 | +1.49% | 7,200 | 114億7307万 | +3.19% | 7.65 | 0.72 |
09/06 | 1,215 | 1,215 | 1,201 | 1,212 | -0.57% | 2,800 | 113億517万 | +1.68% | 7.53 | 0.71 |
09/05 | 1,210 | 1,219 | 1,205 | 1,219 | +1.08% | 6,500 | 113億7046万 | +2.18% | 7.58 | 0.72 |
09/04 | 1,189 | 1,206 | 1,189 | 1,206 | +0.75% | 5,600 | 112億4920万 | +1.17% | 7.5 | 0.71 |
09/03 | 1,200 | 1,200 | 1,182 | 1,197 | +1.35% | 5,400 | 111億6525万 | +0.42% | 7.44 | 0.71 |
09/02 | 1,180 | 1,196 | 1,180 | 1,181 | +0.68% | 5,000 | 110億1601万 | -0.92% | 7.34 | 0.7 |
08/30 | 1,184 | 1,193 | 1,165 | 1,173 | -0.93% | 8,800 | 109億4139万 | -1.59% | 7.29 | 0.69 |
08/29 | 1,182 | 1,197 | 1,171 | 1,184 | +0.17% | 5,600 | 110億4399万 | -0.84% | 7.36 | 0.7 |
08/28 | 1,170 | 1,189 | 1,170 | 1,182 | -1.42% | 5,600 | 110億2534万 | -1.17% | 7.35 | 0.7 |
08/27 | 1,196 | 1,199 | 1,190 | 1,199 | +0.17% | 3,700 | 111億8391万 | 0% | 7.45 | 0.71 |
08/26 | 1,204 | 1,204 | 1,197 | 1,197 | +0.25% | 8,100 | 111億6525万 | -0.25% | 7.44 | 0.71 |
08/23 | 1,200 | 1,200 | 1,183 | 1,194 | +1.02% | 3,300 | 111億3727万 | -0.58% | 7.42 | 0.7 |
08/22 | 1,160 | 1,182 | 1,158 | 1,182 | +2.07% | 8,300 | 110億2534万 | -1.66% | 7.35 | 0.7 |
08/21 | 1,151 | 1,185 | 1,151 | 1,158 | +0.7% | 3,800 | 108億147万 | -3.82% | 7.2 | 0.68 |
08/20 | 1,181 | 1,192 | 1,150 | 1,150 | -2.79% | 8,700 | 107億2685万 | -4.72% | 7.15 | 0.68 |
08/19 | 1,194 | 1,194 | 1,183 | 1,183 | -0.25% | 8,000 | 110億3466万 | -2.31% | 7.35 | 0.7 |
08/16 | 1,191 | 1,211 | 1,181 | 1,186 | -0.75% | 6,500 | 110億6265万 | -2.31% | 7.37 | 0.7 |
08/15 | 1,218 | 1,218 | 1,189 | 1,195 | -1.81% | 5,700 | 111億4660万 | -1.81% | 7.43 | 0.7 |
08/14 | 1,195 | 1,217 | 1,183 | 1,217 | +1.84% | 5,400 | 113億5181万 | -0.16% | 7.56 | 0.72 |
08/13 | 1,172 | 1,199 | 1,172 | 1,195 | +1.96% | 5,100 | 111億4660万 | -2.13% | 7.43 | 0.7 |
08/12 | 1,175 | 1,175 | 1,169 | 1,172 | -0.76% | 2,800 | 109億3206万 | -4.09% | 7.28 | 0.69 |
08/09 | 1,182 | 1,190 | 1,181 | 1,181 | +0.08% | 5,000 | 110億1601万 | -3.43% | 7.34 | 0.7 |
08/08 | 1,200 | 1,216 | 1,180 | 1,180 | -1.75% | 7,600 | 110億668万 | -3.52% | 7.33 | 0.7 |
08/07 | 1,218 | 1,218 | 1,201 | 1,201 | -2.04% | 6,300 | 112億256万 | -1.8% | 7.47 | 0.71 |
08/06 | 1,239 | 1,239 | 1,206 | 1,226 | 0% | 6,000 | 114億3576万 | +0.33% | 7.62 | 0.72 |
08/05 | 1,230 | 1,234 | 1,221 | 1,226 | -0.73% | 4,300 | 114億3576万 | +0.57% | 7.62 | 0.72 |
08/02 | 1,246 | 1,246 | 1,230 | 1,235 | +1.9% | 5,200 | 115億1970万 | +1.65% | 7.68 | 0.73 |
08/01 | 1,195 | 1,214 | 1,195 | 1,212 | +1.51% | 5,600 | 113億517万 | +0.25% | 7.53 | 0.71 |
07/31 | 1,190 | 1,219 | 1,190 | 1,194 | -0.67% | 8,900 | 111億3727万 | -0.83% | 7.42 | 0.7 |
07/30 | 1,175 | 1,210 | 1,161 | 1,202 | +1.43% | 3,100 | 112億1189万 | +0.25% | 7.47 | 0.71 |
07/29 | 1,219 | 1,219 | 1,185 | 1,185 | -2.87% | 7,000 | 110億5332万 | -0.84% | 7.37 | 0.7 |
07/26 | 1,230 | 1,230 | 1,220 | 1,220 | -0.97% | 6,300 | 113億7979万 | +2.35% | 7.58 | 0.72 |
07/25 | 1,250 | 1,250 | 1,231 | 1,232 | -1.12% | 5,400 | 114億9172万 | +3.7% | 7.66 | 0.73 |
07/24 | 1,250 | 1,255 | 1,235 | 1,246 | +1.22% | 10,400 | 116億2231万 | +5.33% | 7.74 | 0.73 |
07/23 | 1,233 | 1,235 | 1,216 | 1,231 | +0.9% | 7,600 | 114億8239万 | +4.59% | 7.65 | 0.73 |
07/22 | 1,225 | 1,230 | 1,201 | 1,220 | +0.08% | 7,300 | 113億7979万 | +4.1% | 7.58 | 0.72 |
07/19 | 1,249 | 1,251 | 1,215 | 1,219 | -1.61% | 12,600 | 113億7046万 | +4.37% | 7.58 | 0.72 |
07/18 | 1,241 | 1,249 | 1,231 | 1,239 | -0.08% | 12,100 | 115億5702万 | +6.53% | 7.7 | 0.73 |
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 |