株価チャート
2013/05/13~2013/10/02
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 |
10/02 | 910 | 937 | 909 | 925 | +0.76% | 604,100 | 435億574万 | -3.85% | 34.06 | 0.87 |
10/01 | 950 | 957 | 906 | 918 | -4.57% | 559,400 | 431億7650万 | -4.87% | 33.8 | 0.86 |
09/30 | 961 | 972 | 955 | 962 | +0.1% | 168,700 | 452億4597万 | -0.62% | 35.42 | 0.9 |
09/27 | 956 | 968 | 952 | 961 | +0.21% | 181,500 | 451億9893万 | -0.72% | 35.39 | 0.9 |
09/26 | 957 | 962 | 942 | 959 | 0% | 156,600 | 451億487万 | -1.03% | 35.31 | 0.9 |
09/25 | 960 | 967 | 953 | 959 | -0.1% | 89,500 | 451億487万 | -1.03% | 35.31 | 0.9 |
09/24 | 953 | 971 | 951 | 960 | -0.21% | 152,500 | 451億5190万 | -1.13% | 35.35 | 0.9 |
09/20 | 972 | 979 | 948 | 962 | -0.21% | 239,200 | 452億4597万 | -1.03% | 35.42 | 0.9 |
09/19 | 949 | 964 | 948 | 964 | +2.34% | 145,500 | 453億4003万 | -0.92% | 35.5 | 0.91 |
09/18 | 971 | 971 | 941 | 942 | -2.89% | 318,600 | 443億530万 | -3.29% | 34.69 | 0.89 |
09/17 | 961 | 975 | 954 | 970 | +1.15% | 72,500 | 456億2223万 | -0.51% | 35.72 | 0.91 |
09/13 | 959 | 965 | 950 | 959 | -0.21% | 134,200 | 451億487万 | -1.64% | 35.31 | 0.9 |
09/12 | 960 | 967 | 951 | 961 | -1.44% | 161,000 | 451億9893万 | -1.44% | 35.39 | 0.9 |
09/11 | 992 | 992 | 972 | 975 | -0.71% | 61,600 | 458億5740万 | -0.1% | 35.9 | 0.92 |
09/10 | 984 | 984 | 967 | 982 | +0.61% | 115,900 | 461億8663万 | +0.61% | 36.16 | 0.92 |
09/09 | 985 | 1,007 | 970 | 976 | +0.1% | 166,900 | 459億443万 | -0.1% | 35.94 | 0.92 |
09/06 | 971 | 990 | 950 | 975 | +0.52% | 139,600 | 458億5740万 | -0.31% | 35.9 | 0.92 |
09/05 | 975 | 982 | 960 | 970 | -0.41% | 61,600 | 456億2223万 | -1.02% | 35.72 | 0.91 |
09/04 | 978 | 979 | 963 | 974 | -0.41% | 64,500 | 458億1036万 | -0.71% | 35.86 | 0.92 |
09/03 | 955 | 980 | 955 | 978 | +3.27% | 86,800 | 459億9850万 | -0.41% | 36.01 | 0.92 |
09/02 | 947 | 957 | 941 | 947 | 0% | 82,900 | 445億4047万 | -3.66% | 34.87 | 0.89 |
08/30 | 962 | 966 | 947 | 947 | -1.04% | 102,200 | 445億4047万 | -3.76% | 34.85 | 0.89 |
08/29 | 970 | 970 | 957 | 957 | -1.34% | 119,600 | 450億1080万 | -2.94% | 35.22 | 0.9 |
08/28 | 963 | 987 | 958 | 970 | -2.51% | 222,600 | 456億2223万 | -1.82% | 35.7 | 0.91 |
08/27 | 987 | 1,007 | 987 | 995 | 0% | 164,600 | 467億9806万 | +0.51% | 36.62 | 0.94 |
08/26 | 997 | 998 | 985 | 995 | +0.61% | 61,700 | 467億9806万 | +0.51% | 36.62 | 0.94 |
08/23 | 985 | 995 | 978 | 989 | +1.12% | 114,600 | 465億1586万 | -0.2% | 36.4 | 0.93 |
08/22 | 973 | 980 | 961 | 978 | +0.51% | 116,800 | 459億9850万 | -1.41% | 35.99 | 0.92 |
08/21 | 972 | 983 | 966 | 973 | 0% | 89,300 | 457億6333万 | -2.01% | 35.81 | 0.91 |
08/20 | 988 | 992 | 972 | 973 | -2.51% | 104,000 | 457億6333万 | -2.21% | 35.81 | 0.91 |
08/19 | 992 | 998 | 989 | 998 | +0.6% | 65,700 | 469億3916万 | +0.1% | 36.73 | 0.94 |
08/16 | 974 | 999 | 969 | 992 | +1.85% | 282,700 | 466億5696万 | -0.7% | 36.51 | 0.93 |
08/15 | 974 | 987 | 971 | 974 | -1.52% | 151,900 | 458億1036万 | -2.7% | 35.85 | 0.92 |
08/14 | 977 | 989 | 969 | 989 | +1.23% | 82,400 | 465億1586万 | -1.49% | 36.4 | 0.93 |
08/13 | 968 | 978 | 956 | 977 | +1.03% | 168,600 | 459億5146万 | -2.88% | 35.96 | 0.92 |
08/12 | 962 | 970 | 952 | 967 | -0.21% | 115,500 | 454億8113万 | -4.07% | 35.59 | 0.91 |
08/09 | 969 | 977 | 962 | 969 | +0.1% | 73,900 | 455億7520万 | -4.25% | 35.66 | 0.91 |
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 |