株価チャート
2013/05/09～2013/09/30
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 |
| 09/30 | 966 | 974 | 955 | 966 | -2.03% | 189,700 | 77億868万 | -3.98% | 4.04 | 0.68 |
| 09/27 | 1,033 | 1,039 | 986 | 986 | -4.55% | 312,000 | 78億6828万 | -2.28% | 4.12 | 0.7 |
| 09/26 | 1,010 | 1,033 | 1,008 | 1,033 | +2.28% | 111,900 | 82億4334万 | +2.18% | 4.32 | 0.73 |
| 09/25 | 1,008 | 1,014 | 1,003 | 1,010 | -0.69% | 80,000 | 80億5980万 | -0.1% | 4.22 | 0.71 |
| 09/24 | 1,009 | 1,020 | 1,001 | 1,017 | +0.49% | 52,300 | 81億1566万 | +0.39% | 4.25 | 0.72 |
| 09/20 | 1,008 | 1,013 | 1,007 | 1,012 | -0.1% | 26,200 | 80億7576万 | -0.3% | 4.23 | 0.71 |
| 09/19 | 1,005 | 1,013 | 1,000 | 1,013 | +1% | 18,300 | 80億8374万 | -0.39% | 4.23 | 0.71 |
| 09/18 | 1,006 | 1,008 | 991 | 1,003 | -1.18% | 29,200 | 80億394万 | -1.67% | 4.19 | 0.71 |
| 09/17 | 1,010 | 1,027 | 1,002 | 1,015 | +0.69% | 30,200 | 80億9970万 | -0.88% | 4.24 | 0.72 |
| 09/13 | 1,006 | 1,013 | 995 | 1,008 | -0.4% | 18,100 | 80億4384万 | -1.85% | 4.21 | 0.71 |
| 09/12 | 1,019 | 1,019 | 991 | 1,012 | -0.69% | 26,900 | 80億7576万 | -1.84% | 4.23 | 0.71 |
| 09/11 | 1,032 | 1,033 | 1,013 | 1,019 | -0.39% | 8,900 | 81億3162万 | -1.64% | 4.26 | 0.72 |
| 09/10 | 1,002 | 1,023 | 998 | 1,023 | +2.81% | 24,800 | 81億6354万 | -1.73% | 4.28 | 0.72 |
| 09/09 | 1,002 | 1,004 | 989 | 995 | 0% | 19,900 | 79億4010万 | -4.78% | 4.16 | 0.7 |
| 09/06 | 1,008 | 1,008 | 985 | 995 | -0.8% | 28,700 | 79億4010万 | -5.24% | 4.16 | 0.7 |
| 09/05 | 990 | 1,013 | 990 | 1,003 | +1.31% | 24,200 | 80億394万 | -4.84% | 4.19 | 0.71 |
| 09/04 | 984 | 990 | 970 | 990 | +1.33% | 23,700 | 79億20万 | -6.34% | 4.14 | 0.7 |
| 09/03 | 966 | 980 | 957 | 977 | +1.24% | 35,100 | 77億9646万 | -7.83% | 4.08 | 0.69 |
| 09/02 | 976 | 977 | 952 | 965 | -1.13% | 34,900 | 77億70万 | -9.22% | 4.03 | 0.68 |
| 08/30 | 999 | 999 | 962 | 976 | -1.01% | 31,700 | 77億8848万 | -8.44% | 4.08 | 0.69 |
| 08/29 | 997 | 1,012 | 984 | 986 | -1.3% | 54,300 | 78億6828万 | -7.85% | 4.12 | 0.7 |
| 08/28 | 1,031 | 1,031 | 988 | 999 | -3.94% | 30,900 | 79億7202万 | -6.9% | 4.18 | 0.7 |
| 08/27 | 1,051 | 1,051 | 1,032 | 1,040 | -1.61% | 28,100 | 82億9920万 | -3.44% | 4.35 | 0.73 |
| 08/26 | 1,061 | 1,061 | 1,045 | 1,057 | +1.05% | 37,500 | 84億3486万 | -2.04% | 4.42 | 0.75 |
| 08/23 | 1,045 | 1,067 | 1,036 | 1,046 | +0.29% | 59,700 | 83億4708万 | -3.15% | 4.37 | 0.74 |
| 08/22 | 1,036 | 1,049 | 1,035 | 1,043 | +0.77% | 14,100 | 83億2314万 | -3.34% | 4.36 | 0.74 |
| 08/21 | 1,045 | 1,050 | 1,030 | 1,035 | +0.29% | 18,000 | 82億5930万 | -4.08% | 4.33 | 0.73 |
| 08/20 | 1,064 | 1,067 | 1,026 | 1,032 | -3.46% | 54,100 | 82億3536万 | -4.27% | 4.31 | 0.73 |
| 08/19 | 1,066 | 1,079 | 1,064 | 1,069 | +0.19% | 12,300 | 85億3062万 | -0.74% | 4.47 | 0.75 |
| 08/16 | 1,057 | 1,074 | 1,053 | 1,067 | -0.09% | 26,100 | 85億1466万 | -0.65% | 4.46 | 0.75 |
| 08/15 | 1,080 | 1,080 | 1,060 | 1,068 | -1.29% | 34,800 | 85億2264万 | -0.19% | 4.46 | 0.75 |
| 08/14 | 1,075 | 1,099 | 1,066 | 1,082 | -1.99% | 154,800 | 86億3436万 | +1.5% | 4.52 | 0.76 |
| 08/13 | 1,099 | 1,109 | 1,063 | 1,104 | +1.01% | 83,600 | 88億992万 | +4.05% | 4.61 | 0.78 |
| 08/12 | 1,080 | 1,111 | 1,080 | 1,093 | -1.53% | 53,200 | 87億2214万 | +3.6% | 4.57 | 0.77 |
| 08/09 | 1,124 | 1,140 | 1,060 | 1,110 | -1.77% | 82,000 | 88億5780万 | +5.82% | 4.64 | 0.78 |
| 08/08 | 1,130 | 1,139 | 1,115 | 1,130 | -0.88% | 33,200 | 90億1740万 | +8.34% | 4.72 | 0.8 |
| 08/07 | 1,129 | 1,143 | 1,120 | 1,140 | +0.62% | 63,900 | 90億9720万 | +10.14% | 4.77 | 0.8 |
| 08/06 | 1,120 | 1,133 | 1,115 | 1,133 | +1.52% | 48,000 | 90億4134万 | +10.43% | 4.74 | 0.8 |
| 08/05 | 1,088 | 1,123 | 1,085 | 1,116 | +2.57% | 66,300 | 89億568万 | +9.63% | 4.66 | 0.79 |
| 08/02 | 1,082 | 1,091 | 1,068 | 1,088 | +1.4% | 58,300 | 86億8224万 | +7.83% | 4.55 | 0.77 |
| 08/01 | 1,076 | 1,077 | 1,035 | 1,073 | -0.09% | 42,200 | 85億6254万 | +7.19% | 4.49 | 0.76 |
| 07/31 | 1,063 | 1,079 | 1,060 | 1,074 | +1.51% | 28,700 | 85億7052万 | +8.16% | 4.49 | 0.76 |
| 07/30 | 1,020 | 1,061 | 1,020 | 1,058 | +2.03% | 21,600 | 84億4284万 | +7.41% | 4.42 | 0.75 |
| 07/29 | 1,050 | 1,050 | 1,014 | 1,037 | -2.17% | 47,800 | 82億7526万 | +5.82% | 4.33 | 0.73 |
| 07/26 | 1,062 | 1,080 | 1,060 | 1,060 | -1.85% | 118,200 | 84億5880万 | +8.72% | 4.43 | 0.75 |
| 07/25 | 1,108 | 1,108 | 1,079 | 1,080 | -0.64% | 85,800 | 86億1840万 | +11.23% | 4.51 | 0.76 |
| 07/24 | 1,076 | 1,092 | 1,063 | 1,087 | +0.28% | 69,700 | 86億7426万 | +12.53% | 4.54 | 0.77 |
| 07/23 | 1,080 | 1,087 | 1,066 | 1,084 | -0.28% | 51,100 | 86億5032万 | +13.03% | 4.53 | 0.76 |
| 07/22 | 1,064 | 1,099 | 1,030 | 1,087 | +5.13% | 172,000 | 86億7426万 | +13.94% | 4.54 | 0.77 |
| 07/19 | 1,031 | 1,048 | 998 | 1,034 | -0.86% | 74,700 | 82億5132万 | +9.07% | 4.32 | 0.73 |
| 07/18 | 1,015 | 1,058 | 1,010 | 1,043 | +2.96% | 68,200 | 83億2314万 | +10.6% | 4.36 | 0.74 |
| 07/17 | 1,010 | 1,018 | 1,007 | 1,013 | +1.3% | 67,800 | 80億8374万 | +7.77% | 4.23 | 0.71 |
| 07/16 | 990 | 1,014 | 987 | 1,000 | +1.63% | 55,800 | 79億8000万 | +6.61% | 4.18 | 0.71 |
| 07/12 | 981 | 990 | 977 | 984 | +1.03% | 45,200 | 78億5232万 | +5.02% | 4.11 | 0.69 |
| 07/11 | 967 | 977 | 965 | 974 | +0.72% | 24,600 | 77億7252万 | +4.28% | 4.07 | 0.69 |
| 07/10 | 960 | 977 | 960 | 967 | +0.73% | 43,300 | 77億1666万 | +3.64% | 4.04 | 0.68 |
| 07/09 | 952 | 965 | 952 | 960 | +0.84% | 31,300 | 76億6080万 | +2.89% | 4.01 | 0.68 |
| 07/08 | 960 | 970 | 948 | 952 | +0.11% | 190,800 | 75億9696万 | +1.82% | 3.98 | 0.67 |
| 07/05 | 942 | 952 | 939 | 951 | +0.32% | 115,800 | 75億8898万 | +1.6% | 3.98 | 0.67 |
| 07/04 | 929 | 951 | 929 | 948 | +0.85% | 113,700 | 75億6504万 | +1.07% | 3.96 | 0.67 |
| 07/03 | 915 | 943 | 915 | 940 | +2.51% | 66,400 | 75億120万 | 0% | 3.93 | 0.66 |
| 07/02 | 910 | 920 | 890 | 917 | +0.55% | 55,400 | 73億1766万 | -2.86% | 3.83 | 0.65 |
| 07/01 | 903 | 915 | 902 | 912 | +1.79% | 12,700 | 72億7776万 | -3.8% | 3.81 | 0.64 |
| 06/28 | 895 | 904 | 890 | 896 | +0.9% | 18,000 | 71億5008万 | -5.98% | 3.75 | 0.63 |
| 06/27 | 879 | 890 | 856 | 888 | +1.25% | 20,000 | 70億8624万 | -7.5% | 3.71 | 0.63 |
| 06/26 | 889 | 896 | 863 | 877 | -1.02% | 23,100 | 69億9846万 | -9.21% | 3.67 | 0.62 |
| 06/25 | 900 | 900 | 874 | 886 | -2.85% | 38,200 | 70億7028万 | -9.22% | 3.7 | 0.63 |
| 06/24 | 931 | 931 | 909 | 912 | -1.72% | 13,900 | 72億7776万 | -7.41% | 3.81 | 0.64 |
| 06/21 | 920 | 929 | 908 | 928 | -2.11% | 56,600 | 74億544万 | -6.55% | 3.88 | 0.65 |
| 06/20 | 945 | 955 | 935 | 948 | -0.42% | 15,200 | 75億6504万 | -5.2% | 3.96 | 0.67 |
| 06/19 | 945 | 952 | 936 | 952 | +1.93% | 13,700 | 75億9696万 | -5.08% | 3.98 | 0.67 |
| 06/18 | 925 | 934 | 919 | 934 | -0.64% | 7,600 | 74億5332万 | -7.43% | 3.9 | 0.66 |
| 06/17 | 920 | 940 | 919 | 940 | +0.75% | 5,800 | 75億120万 | -7.48% | 3.93 | 0.66 |
| 06/14 | 937 | 940 | 919 | 933 | +0.54% | 11,000 | 74億4534万 | -8.8% | 3.9 | 0.66 |
| 06/13 | 955 | 955 | 923 | 928 | -2.93% | 6,300 | 74億544万 | -9.9% | 3.88 | 0.65 |
| 06/12 | 950 | 963 | 940 | 956 | -0.93% | 9,100 | 76億2888万 | -7.9% | 4 | 0.67 |
| 06/11 | 980 | 980 | 938 | 965 | -1.23% | 44,100 | 77億70万 | -7.66% | 4.03 | 0.68 |
| 06/10 | 925 | 982 | 925 | 977 | +7.13% | 58,600 | 77億9646万 | -7.13% | 4.08 | 0.69 |
| 06/07 | 900 | 923 | 850 | 912 | -3.29% | 78,500 | 72億7776万 | -13.64% | 3.81 | 0.64 |
| 06/06 | 970 | 973 | 921 | 943 | -3.97% | 33,800 | 75億2514万 | -11.21% | 3.94 | 0.67 |
| 06/05 | 970 | 994 | 970 | 982 | -1.31% | 16,600 | 78億3636万 | -7.79% | 4.1 | 0.69 |
| 06/04 | 978 | 995 | 955 | 995 | +0.61% | 57,200 | 79億4010万 | -6.66% | 4.16 | 0.7 |
| 06/03 | 1,000 | 1,000 | 970 | 989 | -1.3% | 23,800 | 78億9222万 | -7.31% | 4.13 | 0.7 |
| 05/31 | 1,010 | 1,013 | 999 | 1,002 | +0.4% | 23,000 | 79億9596万 | -6.18% | 4.19 | 0.71 |
| 05/30 | 1,020 | 1,020 | 998 | 998 | -2.92% | 14,600 | 79億6404万 | -6.55% | 4.17 | 0.7 |
| 05/29 | 1,040 | 1,040 | 1,021 | 1,028 | +0.78% | 21,300 | 82億344万 | -3.75% | 4.3 | 0.73 |
| 05/28 | 1,020 | 1,022 | 1,007 | 1,020 | -1.45% | 21,600 | 81億3960万 | -4.4% | 4.26 | 0.72 |
| 05/27 | 1,045 | 1,057 | 1,013 | 1,035 | -2.36% | 33,100 | 82億5930万 | -2.73% | 4.33 | 0.73 |
| 05/24 | 1,050 | 1,064 | 1,014 | 1,060 | +0.09% | 49,600 | 84億5880万 | 0% | 4.43 | 0.75 |
| 05/23 | 1,121 | 1,128 | 1,022 | 1,059 | -5.53% | 66,800 | 84億5082万 | +0.38% | 4.43 | 0.75 |
| 05/22 | 1,115 | 1,129 | 1,106 | 1,121 | +0.72% | 20,200 | 89億4558万 | +6.76% | 4.69 | 0.79 |
| 05/21 | 1,110 | 1,113 | 1,092 | 1,113 | +0.18% | 20,200 | 88億8174万 | +6.71% | 4.65 | 0.79 |
| 05/20 | 1,089 | 1,113 | 1,084 | 1,111 | +2.11% | 31,700 | 88億6578万 | +7.24% | 4.64 | 0.78 |
| 05/17 | 1,026 | 1,088 | 1,026 | 1,088 | +6.04% | 21,500 | 86億8224万 | +5.73% | 4.55 | 0.77 |
| 05/16 | 1,077 | 1,078 | 983 | 1,026 | -6.81% | 87,900 | 81億8748万 | +0.29% | 4.29 | 0.72 |
| 05/15 | 1,133 | 1,135 | 1,090 | 1,101 | -2.22% | 56,700 | 87億8598万 | +7.94% | 4.6 | 0.78 |
| 05/14 | 1,118 | 1,126 | 1,105 | 1,126 | +0.72% | 30,900 | 89億8548万 | +11.05% | 4.71 | 0.79 |
| 05/13 | 1,100 | 1,120 | 1,100 | 1,118 | +1.18% | 30,300 | 89億2164万 | +11.24% | 4.67 | 0.79 |
| 05/10 | 1,139 | 1,140 | 1,099 | 1,105 | -1.16% | 35,800 | 88億1790万 | +10.72% | 4.62 | 0.78 |
| 05/09 | 1,145 | 1,145 | 1,101 | 1,118 | -1.5% | 30,800 | 89億2164万 | +13.04% | 4.67 | 0.79 |
