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 | 385 | 407 | 385 | 406 | +3.57% | 25,000 | 68億8454万 | +3.05% | 14.78 | 2.15 |
| 09/27 | 392 | 392 | 392 | 392 | 0% | 1,000 | 66億4715万 | -0.25% | 14.27 | 2.08 |
| 09/26 | 393 | 393 | 390 | 392 | +0.26% | 5,000 | 66億4715万 | -0.25% | 14.27 | 2.08 |
| 09/25 | 400 | 400 | 386 | 391 | -1.76% | 36,000 | 66億3019万 | -0.51% | 14.24 | 2.07 |
| 09/24 | 398 | 398 | 397 | 398 | +1.27% | 7,000 | 67億4889万 | +1.27% | 14.49 | 2.11 |
| 09/20 | 400 | 404 | 393 | 393 | -2.96% | 20,000 | 66億6410万 | 0% | 14.31 | 2.08 |
| 09/19 | 407 | 407 | 398 | 405 | +0.75% | 7,000 | 68億6759万 | +3.05% | 14.75 | 2.14 |
| 09/18 | 388 | 402 | 386 | 402 | +3.34% | 29,000 | 68億1672万 | +2.29% | 14.64 | 2.13 |
| 09/17 | 386 | 392 | 386 | 389 | +1.3% | 14,000 | 65億9627万 | -1.02% | 14.16 | 2.06 |
| 09/13 | 385 | 385 | 370 | 384 | -0.78% | 44,000 | 65億1149万 | -2.29% | 13.98 | 2.03 |
| 09/12 | 399 | 399 | 387 | 387 | -1.02% | 12,000 | 65億6236万 | -1.78% | 14.09 | 2.05 |
| 09/11 | 384 | 398 | 384 | 391 | +0.26% | 14,000 | 66億3019万 | -0.76% | 14.24 | 2.07 |
| 09/10 | 395 | 400 | 390 | 390 | -1.27% | 30,000 | 66億1323万 | -1.02% | 14.2 | 2.07 |
| 09/09 | 398 | 400 | 395 | 395 | -0.75% | 17,000 | 66億9802万 | 0% | 14.38 | 2.09 |
| 09/06 | 396 | 398 | 379 | 398 | +0.51% | 43,000 | 67億4889万 | +0.76% | 14.49 | 2.11 |
| 09/05 | 395 | 396 | 390 | 396 | +0.25% | 16,000 | 67億1497万 | 0% | 14.42 | 2.1 |
| 09/04 | 398 | 398 | 395 | 395 | -0.5% | 7,000 | 66億9802万 | -0.5% | 14.38 | 2.09 |
| 09/03 | 399 | 400 | 397 | 397 | +0.25% | 12,000 | 67億3193万 | 0% | 14.45 | 2.1 |
| 09/02 | 396 | 410 | 394 | 396 | 0% | 36,000 | 67億1497万 | -0.5% | 14.42 | 2.1 |
| 08/30 | 392 | 398 | 392 | 396 | +1.28% | 20,000 | 67億1497万 | -0.75% | 14.42 | 2.1 |
| 08/29 | 388 | 396 | 388 | 391 | -1.01% | 9,000 | 66億3019万 | -2.25% | 14.24 | 2.07 |
| 08/28 | 382 | 395 | 382 | 395 | +1.28% | 23,000 | 66億9802万 | -1.25% | 14.38 | 2.09 |
| 08/27 | 392 | 392 | 384 | 390 | -0.51% | 7,000 | 66億1323万 | -2.5% | 14.2 | 2.07 |
| 08/26 | 382 | 392 | 380 | 392 | +2.08% | 16,000 | 66億4715万 | -2.24% | 14.27 | 2.08 |
| 08/23 | 382 | 392 | 381 | 384 | -1.29% | 8,000 | 65億1149万 | -4.24% | 13.98 | 2.03 |
| 08/22 | 382 | 390 | 382 | 389 | -0.26% | 4,000 | 65億9627万 | -2.99% | 14.16 | 2.06 |
| 08/21 | 390 | 394 | 386 | 390 | 0% | 14,000 | 66億1323万 | -2.99% | 14.2 | 2.07 |
| 08/20 | 390 | 391 | 390 | 390 | -0.76% | 4,000 | 66億1323万 | -2.99% | 14.2 | 2.07 |
| 08/19 | 396 | 397 | 391 | 393 | -0.76% | 27,000 | 66億6410万 | -2% | 14.31 | 2.08 |
| 08/16 | 400 | 401 | 385 | 396 | -1% | 27,000 | 67億1497万 | -1% | 14.42 | 2.1 |
| 08/15 | 401 | 401 | 397 | 400 | -0.25% | 18,000 | 67億8280万 | +0.25% | 14.56 | 2.12 |
| 08/14 | 403 | 403 | 398 | 401 | +0.25% | 8,000 | 67億9976万 | +0.75% | 14.6 | 2.12 |
| 08/13 | 400 | 400 | 395 | 400 | 0% | 11,000 | 67億8280万 | +1.01% | 14.56 | 2.12 |
| 08/12 | 403 | 404 | 399 | 400 | +0.25% | 28,000 | 67億8280万 | +1.27% | 14.56 | 2.12 |
| 08/09 | 393 | 402 | 393 | 399 | +1.79% | 33,000 | 67億6584万 | +1.79% | 14.53 | 2.11 |
| 08/08 | 390 | 393 | 385 | 392 | -0.25% | 14,000 | 66億4715万 | +0.51% | 14.27 | 2.08 |
| 08/07 | 399 | 400 | 392 | 393 | -1.5% | 22,000 | 66億6410万 | +1.55% | 14.31 | 2.08 |
| 08/06 | 401 | 401 | 395 | 399 | -2.44% | 32,000 | 67億6584万 | +3.91% | 14.53 | 2.11 |
| 08/05 | 408 | 415 | 400 | 409 | -0.73% | 43,000 | 69億3541万 | +7.35% | 14.89 | 2.17 |
| 08/02 | 423 | 423 | 401 | 412 | -0.72% | 40,000 | 69億8629万 | +9.28% | 15 | 2.18 |
| 08/01 | 420 | 422 | 412 | 415 | +0.24% | 45,000 | 70億3716万 | +11.26% | 15.11 | 2.2 |
| 07/31 | 415 | 425 | 410 | 414 | -0.24% | 80,000 | 70億2020万 | +12.2% | 15.07 | 2.19 |
| 07/30 | 410 | 438 | 410 | 415 | +1.22% | 159,000 | 70億3716万 | +13.7% | 15.11 | 2.2 |
| 07/29 | 419 | 419 | 400 | 410 | -2.38% | 67,000 | 69億5237万 | +13.57% | 14.93 | 2.17 |
| 07/26 | 415 | 425 | 411 | 420 | +1.94% | 85,000 | 71億2194万 | +17.65% | 15.29 | 2.22 |
| 07/25 | 395 | 420 | 395 | 412 | +4.3% | 91,000 | 69億8629万 | +16.71% | 15 | 2.18 |
| 07/24 | 385 | 405 | 383 | 395 | +0.51% | 72,000 | 66億9802万 | +13.18% | 14.38 | 2.09 |
| 07/23 | 395 | 395 | 385 | 393 | -1.5% | 28,000 | 66億6410万 | +13.58% | 14.31 | 2.08 |
| 07/22 | 399 | 400 | 375 | 399 | -0.5% | 80,000 | 67億6584万 | +16.33% | 14.53 | 2.11 |
| 07/19 | 408 | 408 | 398 | 401 | +0.25% | 76,000 | 67億9976万 | +17.94% | 14.6 | 2.12 |
| 07/18 | 383 | 411 | 378 | 400 | +5.26% | 209,000 | 67億8280万 | +19.05% | 14.56 | 2.12 |
| 07/17 | 385 | 387 | 380 | 380 | -1.3% | 37,000 | 64億4366万 | +14.46% | 13.84 | 2.01 |
| 07/16 | 370 | 386 | 366 | 385 | +4.9% | 80,000 | 65億2845万 | +17.38% | 14.02 | 2.04 |
| 07/12 | 370 | 375 | 365 | 367 | -1.61% | 44,000 | 62億2322万 | +12.92% | 13.36 | 1.94 |
| 07/11 | 360 | 375 | 360 | 373 | +1.36% | 73,000 | 63億2496万 | +16.2% | 13.58 | 1.98 |
| 07/10 | 360 | 375 | 360 | 368 | +2.22% | 88,000 | 62億4018万 | +16.09% | 13.4 | 1.95 |
| 07/09 | 354 | 367 | 352 | 360 | +1.41% | 55,000 | 61億452万 | +14.65% | 13.11 | 1.91 |
| 07/08 | 344 | 360 | 344 | 355 | +2.9% | 65,000 | 60億1974万 | +13.78% | 12.93 | 1.88 |
| 07/05 | 334 | 345 | 334 | 345 | +4.55% | 67,000 | 58億5017万 | +10.93% | 12.56 | 1.83 |
| 07/04 | 328 | 332 | 320 | 330 | +0.61% | 30,000 | 55億9581万 | +6.45% | 12.02 | 1.75 |
| 07/03 | 325 | 329 | 322 | 328 | +3.14% | 12,000 | 55億6190万 | +6.15% | 11.94 | 1.74 |
| 07/02 | 318 | 325 | 318 | 318 | -1.24% | 9,000 | 53億9233万 | +2.91% | 11.58 | 1.68 |
| 07/01 | 318 | 322 | 313 | 322 | +1.9% | 11,000 | 54億6015万 | +4.21% | 11.72 | 1.71 |
| 06/28 | 310 | 317 | 310 | 316 | +1.94% | 5,000 | 53億5841万 | +2.27% | 11.94 | 1.74 |
| 06/27 | 302 | 312 | 300 | 310 | -0.64% | 12,000 | 52億5667万 | +0.32% | 11.71 | 1.7 |
| 06/26 | 323 | 323 | 305 | 312 | -1.89% | 36,000 | 52億9058万 | +0.97% | 11.79 | 1.71 |
| 06/25 | 320 | 320 | 311 | 318 | 0% | 43,000 | 53億9233万 | +2.25% | 12.01 | 1.75 |
| 06/24 | 315 | 328 | 315 | 318 | +2.58% | 76,000 | 53億9233万 | +1.92% | 12.01 | 1.75 |
| 06/21 | 304 | 310 | 303 | 310 | -1.59% | 11,000 | 52億5667万 | -0.96% | 11.71 | 1.7 |
| 06/20 | 308 | 315 | 308 | 315 | -0.94% | 5,000 | 53億4146万 | +0.32% | 11.9 | 1.73 |
| 06/19 | 315 | 318 | 305 | 318 | -0.31% | 15,000 | 53億9233万 | +0.95% | 12.01 | 1.75 |
| 06/18 | 317 | 320 | 317 | 319 | +1.27% | 15,000 | 54億928万 | +1.27% | 12.05 | 1.75 |
| 06/17 | 310 | 315 | 307 | 315 | +1.29% | 11,000 | 53億4146万 | -0.63% | 11.9 | 1.73 |
| 06/14 | 300 | 312 | 300 | 311 | +3.67% | 25,000 | 52億7363万 | -2.2% | 11.75 | 1.71 |
| 06/13 | 293 | 300 | 293 | 300 | 0% | 5,000 | 50億8710万 | -6.25% | 11.33 | 1.65 |
| 06/12 | 290 | 300 | 290 | 300 | +1.35% | 12,000 | 50億8710万 | -7.12% | 11.33 | 1.65 |
| 06/11 | 295 | 307 | 291 | 296 | +2.07% | 44,000 | 50億1927万 | -9.48% | 11.18 | 1.63 |
| 06/10 | 287 | 300 | 287 | 290 | +3.94% | 31,000 | 49億1753万 | -12.12% | 10.96 | 1.59 |
| 06/07 | 251 | 279 | 250 | 279 | +4.89% | 97,000 | 47億3100万 | -15.96% | 10.54 | 1.53 |
| 06/06 | 298 | 306 | 263 | 266 | -13.36% | 34,000 | 45億1056万 | -20.36% | 10.05 | 1.46 |
| 06/05 | 310 | 318 | 305 | 307 | -0.97% | 21,000 | 52億580万 | -8.63% | 11.6 | 1.69 |
| 06/04 | 310 | 310 | 302 | 310 | 0% | 29,000 | 52億5667万 | -7.46% | 11.71 | 1.7 |
| 06/03 | 310 | 310 | 306 | 310 | -3.13% | 7,000 | 52億5667万 | -7.46% | 11.71 | 1.7 |
| 05/31 | 322 | 322 | 310 | 320 | -0.93% | 6,000 | 54億2624万 | -4.19% | 12.09 | 1.76 |
| 05/30 | 324 | 330 | 308 | 323 | +0.62% | 34,000 | 54億7711万 | -3% | 12.2 | 1.77 |
| 05/29 | 327 | 327 | 320 | 321 | +0.31% | 6,000 | 54億4320万 | -3.31% | 12.13 | 1.76 |
| 05/28 | 308 | 320 | 302 | 320 | +2.56% | 24,000 | 54億2624万 | -3.61% | 12.09 | 1.76 |
| 05/27 | 313 | 313 | 300 | 312 | -0.32% | 18,000 | 52億9058万 | -5.74% | 11.79 | 1.71 |
| 05/24 | 320 | 329 | 304 | 313 | -3.69% | 63,000 | 53億754万 | -5.44% | 11.82 | 1.72 |
| 05/23 | 345 | 348 | 320 | 325 | -6.61% | 53,000 | 55億1103万 | -1.81% | 12.28 | 1.79 |
| 05/22 | 347 | 348 | 341 | 348 | +1.75% | 39,000 | 59億104万 | +5.45% | 13.15 | 1.91 |
| 05/21 | 345 | 345 | 341 | 342 | -1.72% | 42,000 | 57億9929万 | +4.27% | 12.92 | 1.88 |
| 05/20 | 345 | 350 | 340 | 348 | +2.35% | 58,000 | 59億104万 | +6.75% | 13.15 | 1.91 |
| 05/17 | 320 | 344 | 320 | 340 | 0% | 40,000 | 57億6538万 | +5.26% | 12.84 | 1.87 |
| 05/16 | 324 | 340 | 298 | 340 | +3.03% | 102,000 | 57億6538万 | +5.92% | 12.84 | 1.87 |
| 05/15 | 353 | 355 | 322 | 330 | -7.3% | 61,000 | 55億9581万 | +3.77% | 12.47 | 1.81 |
| 05/14 | 351 | 356 | 350 | 356 | +1.42% | 26,000 | 60億3669万 | +13.02% | 13.45 | 1.96 |
| 05/13 | 355 | 362 | 340 | 351 | -2.5% | 108,000 | 59億5191万 | +12.5% | 13.26 | 1.93 |
| 05/10 | 375 | 377 | 316 | 360 | -5.26% | 759,000 | 61億452万 | +16.88% | 13.6 | 1.98 |
| 05/09 | 379 | 390 | 371 | 380 | -1.3% | 240,000 | 64億4366万 | +24.59% | 14.36 | 2.09 |
