株価チャート
2013/03/15～2013/08/08
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 |
| 08/08 | 985 | 993 | 967 | 968 | -1.83% | 152,500 | 455億2817万 | -4.54% | 35.62 | 0.91 |
| 08/07 | 996 | 1,003 | 986 | 986 | -2.09% | 117,800 | 463億7476万 | -3.05% | 36.29 | 0.93 |
| 08/06 | 1,013 | 1,013 | 992 | 1,007 | 0% | 144,900 | 473億6246万 | -1.27% | 37.06 | 0.95 |
| 08/05 | 1,002 | 1,012 | 997 | 1,007 | -0.2% | 66,400 | 473億6246万 | -1.66% | 37.06 | 0.95 |
| 08/02 | 1,008 | 1,009 | 998 | 1,009 | +0.1% | 142,200 | 474億5653万 | -1.66% | 37.13 | 0.95 |
| 08/01 | 994 | 1,008 | 990 | 1,008 | +1.51% | 152,900 | 474億949万 | -2.04% | 37.1 | 0.95 |
| 07/31 | 991 | 1,004 | 982 | 993 | -0.9% | 208,200 | 467億400万 | -3.78% | 36.54 | 0.93 |
| 07/30 | 972 | 1,008 | 972 | 1,002 | +3.09% | 191,200 | 471億2730万 | -3.28% | 36.88 | 0.94 |
| 07/29 | 991 | 996 | 970 | 972 | -2.51% | 218,700 | 457億1630万 | -6.63% | 35.77 | 0.91 |
| 07/26 | 1,001 | 1,009 | 997 | 997 | -0.99% | 180,400 | 468億9213万 | -4.87% | 36.69 | 0.94 |
| 07/25 | 1,019 | 1,022 | 1,005 | 1,007 | -1.08% | 77,000 | 473億6246万 | -4.28% | 37.06 | 0.95 |
| 07/24 | 1,002 | 1,021 | 1,001 | 1,018 | +0.49% | 135,900 | 478億7983万 | -3.51% | 37.46 | 0.96 |
| 07/23 | 1,008 | 1,021 | 1,003 | 1,013 | +0.4% | 314,000 | 476億4466万 | -4.16% | 37.28 | 0.95 |
| 07/22 | 1,015 | 1,015 | 999 | 1,009 | +0.6% | 156,000 | 474億5653万 | -4.9% | 37.13 | 0.95 |
| 07/19 | 1,019 | 1,020 | 999 | 1,003 | -1.28% | 216,000 | 471億7433万 | -5.56% | 36.91 | 0.94 |
| 07/18 | 1,015 | 1,023 | 998 | 1,016 | -0.1% | 410,800 | 477億8576万 | -4.6% | 37.39 | 0.95 |
| 07/17 | 1,032 | 1,037 | 1,011 | 1,017 | -1.83% | 354,300 | 478億3279万 | -4.69% | 37.43 | 0.96 |
| 07/16 | 1,044 | 1,048 | 1,034 | 1,036 | -0.38% | 127,800 | 487億2643万 | -3% | 38.13 | 0.97 |
| 07/12 | 1,034 | 1,047 | 1,031 | 1,040 | +0.1% | 132,500 | 489億1456万 | -2.71% | 38.27 | 0.98 |
| 07/11 | 1,043 | 1,043 | 1,031 | 1,039 | -0.29% | 101,700 | 488億6753万 | -2.62% | 38.24 | 0.98 |
| 07/10 | 1,053 | 1,059 | 1,037 | 1,042 | -0.86% | 174,500 | 490億862万 | -2.16% | 38.35 | 0.98 |
| 07/09 | 1,039 | 1,054 | 1,035 | 1,051 | +1.55% | 155,300 | 494億3192万 | -1.22% | 38.68 | 0.99 |
| 07/08 | 1,057 | 1,059 | 1,035 | 1,035 | -0.96% | 95,400 | 486億7939万 | -2.63% | 38.09 | 0.97 |
| 07/05 | 1,031 | 1,047 | 1,031 | 1,045 | +1.06% | 111,000 | 491億4972万 | -1.69% | 38.46 | 0.98 |
| 07/04 | 1,032 | 1,045 | 1,031 | 1,034 | -0.58% | 160,600 | 486億3236万 | -2.82% | 38.05 | 0.97 |
| 07/03 | 1,045 | 1,048 | 1,034 | 1,040 | -1.89% | 311,700 | 489億1456万 | -2.44% | 38.27 | 0.98 |
| 07/02 | 1,101 | 1,101 | 1,048 | 1,060 | -3.28% | 307,600 | 498億5522万 | -0.84% | 39.01 | 1 |
| 07/01 | 1,073 | 1,098 | 1,050 | 1,096 | +2.14% | 177,800 | 515億4842万 | +2.53% | 40.34 | 1.03 |
| 06/28 | 1,022 | 1,077 | 1,021 | 1,073 | -0.83% | 372,400 | 504億6666万 | +0.47% | 39.49 | 1.01 |
| 06/27 | 1,064 | 1,085 | 1,032 | 1,082 | +0.37% | 203,800 | 508億8995万 | +1.12% | 39.82 | 1.02 |
| 06/26 | 1,106 | 1,131 | 1,060 | 1,078 | -0.74% | 112,000 | 507億182万 | +0.75% | 39.67 | 1.01 |
| 06/25 | 1,107 | 1,123 | 1,067 | 1,086 | -3.38% | 202,600 | 510億7809万 | +1.12% | 39.97 | 1.02 |
| 06/24 | 1,133 | 1,142 | 1,102 | 1,124 | -2.18% | 381,600 | 528億6535万 | +4.27% | 41.37 | 1.06 |
| 06/21 | 1,079 | 1,149 | 1,072 | 1,149 | +3.61% | 399,500 | 540億4118万 | +6.29% | 42.29 | 1.08 |
| 06/20 | 1,076 | 1,111 | 1,056 | 1,109 | +1.56% | 272,600 | 521億5985万 | +2.4% | 40.81 | 1.04 |
| 06/19 | 1,088 | 1,096 | 1,070 | 1,092 | +2.63% | 191,200 | 513億6029万 | +0.65% | 40.19 | 1.03 |
| 06/18 | 1,104 | 1,104 | 1,056 | 1,064 | -3.54% | 211,300 | 500億4336万 | -2.3% | 39.16 | 1 |
| 06/17 | 1,045 | 1,107 | 1,037 | 1,103 | +5.45% | 181,400 | 518億7765万 | +0.91% | 40.59 | 1.04 |
| 06/14 | 1,089 | 1,100 | 1,044 | 1,046 | -3.06% | 325,000 | 491億9676万 | -4.47% | 38.5 | 0.98 |
| 06/13 | 1,027 | 1,085 | 1,027 | 1,079 | +2.18% | 463,800 | 507億4885万 | -1.82% | 39.71 | 1.01 |
| 06/12 | 1,042 | 1,064 | 1,024 | 1,056 | +0.67% | 130,600 | 496億6709万 | -4% | 38.86 | 0.99 |
| 06/11 | 1,060 | 1,069 | 1,047 | 1,049 | -1.04% | 137,000 | 493億3786万 | -4.9% | 38.61 | 0.99 |
| 06/10 | 1,010 | 1,064 | 1,010 | 1,060 | +6.96% | 119,900 | 498億5522万 | -4.25% | 39.01 | 1 |
| 06/07 | 982 | 1,008 | 958 | 991 | +1.02% | 261,000 | 466億993万 | -10.64% | 36.47 | 0.93 |
| 06/06 | 1,000 | 1,021 | 976 | 981 | -2.49% | 160,800 | 461億3960万 | -11.86% | 36.1 | 0.92 |
| 06/05 | 1,035 | 1,045 | 1,006 | 1,006 | -3.64% | 78,600 | 473億1543万 | -10.1% | 37.02 | 0.95 |
| 06/04 | 1,007 | 1,047 | 1,007 | 1,044 | +1.75% | 170,700 | 491億269万 | -7.12% | 38.42 | 0.98 |
| 06/03 | 1,067 | 1,067 | 1,023 | 1,026 | -5.26% | 149,100 | 482億5609万 | -8.88% | 37.76 | 0.96 |
| 05/31 | 1,075 | 1,093 | 1,067 | 1,083 | +1.69% | 183,800 | 509億3699万 | -4.07% | 44.55 | 1.14 |
| 05/30 | 1,083 | 1,099 | 1,060 | 1,065 | -4.31% | 150,000 | 500億9039万 | -5.42% | 43.81 | 1.12 |
| 05/29 | 1,098 | 1,128 | 1,085 | 1,113 | +2.87% | 152,400 | 523億4798万 | -0.89% | 45.79 | 1.17 |
| 05/28 | 1,066 | 1,089 | 1,058 | 1,082 | +1.41% | 96,600 | 508億8995万 | -3.13% | 44.51 | 1.14 |
| 05/27 | 1,090 | 1,115 | 1,067 | 1,067 | -4.3% | 130,600 | 501億8446万 | -3.96% | 43.9 | 1.12 |
| 05/24 | 1,103 | 1,131 | 1,080 | 1,115 | +2.29% | 295,600 | 524億4205万 | +0.72% | 45.87 | 1.17 |
| 05/23 | 1,180 | 1,192 | 1,086 | 1,090 | -7.47% | 299,300 | 512億6622万 | -1% | 44.84 | 1.15 |
| 05/22 | 1,198 | 1,199 | 1,168 | 1,178 | -0.59% | 147,800 | 554億514万 | +7.38% | 48.46 | 1.24 |
| 05/21 | 1,191 | 1,203 | 1,172 | 1,185 | -0.5% | 119,100 | 557億3438万 | +8.82% | 48.75 | 1.24 |
| 05/20 | 1,217 | 1,217 | 1,189 | 1,191 | +0.25% | 190,900 | 560億1658万 | +10.28% | 49 | 1.25 |
| 05/17 | 1,170 | 1,193 | 1,159 | 1,188 | +1.71% | 162,500 | 558億7548万 | +10.92% | 48.87 | 1.25 |
| 05/16 | 1,214 | 1,214 | 1,140 | 1,168 | -1.35% | 233,800 | 549億3481万 | +9.88% | 48.05 | 1.23 |
| 05/15 | 1,232 | 1,249 | 1,170 | 1,184 | -0.25% | 395,900 | 556億8734万 | +12.23% | 48.71 | 1.24 |
| 05/14 | 1,164 | 1,190 | 1,152 | 1,187 | +3.04% | 255,000 | 558億2844万 | +13.37% | 48.83 | 1.25 |
| 05/13 | 1,149 | 1,164 | 1,145 | 1,152 | +1.23% | 237,000 | 541億8228万 | +11.2% | 47.39 | 1.21 |
| 05/10 | 1,140 | 1,148 | 1,116 | 1,138 | +2.52% | 141,500 | 535億2382万 | +11.02% | 46.82 | 1.2 |
| 05/09 | 1,131 | 1,133 | 1,109 | 1,110 | -1.68% | 120,700 | 522億688万 | +9.47% | 45.66 | 1.17 |
| 05/08 | 1,152 | 1,152 | 1,129 | 1,129 | -0.44% | 117,900 | 531億52万 | +12.23% | 46.45 | 1.19 |
| 05/07 | 1,150 | 1,155 | 1,121 | 1,134 | +2.44% | 171,700 | 533億3568万 | +13.63% | 46.65 | 1.19 |
| 05/02 | 1,107 | 1,118 | 1,100 | 1,107 | 0% | 128,500 | 520億6579万 | +11.82% | 45.54 | 1.16 |
| 05/01 | 1,126 | 1,132 | 1,105 | 1,107 | -2.21% | 120,700 | 520億6579万 | +12.73% | 45.54 | 1.16 |
| 04/30 | 1,110 | 1,147 | 1,097 | 1,132 | +1.62% | 300,200 | 532億4162万 | +16.22% | 46.57 | 1.19 |
| 04/26 | 1,114 | 1,130 | 1,094 | 1,114 | +0.09% | 336,700 | 523億9502万 | +15.44% | 45.83 | 1.17 |
| 04/25 | 1,088 | 1,133 | 1,077 | 1,113 | +1.09% | 467,900 | 523億4798万 | +16.3% | 45.79 | 1.17 |
| 04/24 | 1,038 | 1,114 | 1,038 | 1,101 | +9.23% | 833,700 | 517億8359万 | +15.77% | 45.29 | 1.16 |
| 04/23 | 1,010 | 1,019 | 1,000 | 1,008 | +2.44% | 396,600 | 474億949万 | +6.89% | 41.47 | 1.06 |
| 04/22 | 973 | 1,023 | 973 | 984 | +3.36% | 416,400 | 462億8070万 | +4.68% | 40.48 | 1.03 |
| 04/19 | 953 | 956 | 942 | 952 | +0.42% | 188,300 | 447億7563万 | +1.49% | 39.16 | 1 |
| 04/18 | 963 | 967 | 948 | 948 | -1.25% | 243,500 | 445億8750万 | +1.28% | 39 | 1 |
| 04/17 | 972 | 972 | 958 | 960 | -0.1% | 165,000 | 451億5190万 | +2.67% | 39.49 | 1.01 |
| 04/16 | 952 | 965 | 947 | 961 | -2.14% | 213,900 | 451億9893万 | +2.89% | 39.53 | 1.01 |
| 04/15 | 982 | 992 | 974 | 982 | -1.21% | 162,100 | 461億8663万 | +5.25% | 40.4 | 1.03 |
| 04/12 | 965 | 995 | 961 | 994 | +2.69% | 263,400 | 467億5103万 | +6.88% | 40.89 | 1.04 |
| 04/11 | 971 | 976 | 965 | 968 | +0.21% | 295,400 | 455億2817万 | +4.42% | 39.82 | 1.02 |
| 04/10 | 961 | 969 | 954 | 966 | -0.51% | 192,100 | 454億3410万 | +4.43% | 39.74 | 1.01 |
| 04/09 | 995 | 996 | 963 | 971 | -1.32% | 203,500 | 456億6927万 | +5.09% | 39.95 | 1.02 |
| 04/08 | 970 | 985 | 961 | 984 | +2.39% | 327,600 | 462億8070万 | +6.72% | 40.48 | 1.03 |
| 04/05 | 929 | 971 | 926 | 961 | +3.89% | 403,400 | 451億9893万 | +4.46% | 39.53 | 1.01 |
| 04/04 | 883 | 926 | 882 | 925 | +5.47% | 306,800 | 435億574万 | +0.65% | 38.05 | 0.97 |
| 04/03 | 868 | 881 | 860 | 877 | +0.92% | 240,200 | 412億4814万 | -4.57% | 36.08 | 0.92 |
| 04/02 | 880 | 885 | 857 | 869 | -3.23% | 237,000 | 408億7188万 | -5.65% | 35.75 | 0.91 |
| 04/01 | 930 | 930 | 898 | 898 | -3.23% | 153,500 | 422億3584万 | -2.92% | 36.94 | 0.94 |
| 03/29 | 933 | 938 | 920 | 928 | -0.11% | 153,000 | 436億4684万 | 0% | 38.18 | 0.97 |
| 03/28 | 922 | 930 | 912 | 929 | +1.53% | 147,800 | 436億9387万 | -0.11% | 38.22 | 0.98 |
| 03/27 | 917 | 918 | 910 | 915 | +1.55% | 91,200 | 430億3540万 | -1.82% | 37.64 | 0.96 |
| 03/26 | 910 | 915 | 892 | 901 | -1.53% | 144,700 | 423億7694万 | -3.43% | 37.07 | 0.95 |
| 03/25 | 928 | 933 | 915 | 915 | -0.87% | 111,300 | 430億3540万 | -2.24% | 37.64 | 0.96 |
| 03/22 | 934 | 938 | 923 | 923 | -2.33% | 117,900 | 434億1167万 | -1.39% | 37.97 | 0.97 |
| 03/21 | 918 | 948 | 918 | 945 | +2.38% | 197,700 | 444億4640万 | +0.96% | 38.88 | 0.99 |
| 03/19 | 927 | 932 | 918 | 923 | +0.54% | 132,400 | 434億1167万 | -1.39% | 37.97 | 0.97 |
| 03/18 | 920 | 925 | 912 | 918 | -1.29% | 107,900 | 431億7650万 | -2.03% | 37.77 | 0.96 |
| 03/15 | 919 | 930 | 916 | 930 | +1.09% | 142,900 | 437億4090万 | -0.75% | 38.26 | 0.98 |
