株価チャート
2013/01/11～2013/06/10
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 |
| 06/10 | 490 | 492 | 490 | 490 | +6.06% | 4,300 | 8億4868万 | -7.55% | - | 3.05 |
| 06/07 | 485 | 485 | 429 | 462 | -9.94% | 12,500 | 8億18万 | -12.99% | - | 2.88 |
| 06/06 | 498 | 513 | 491 | 513 | -1.35% | 3,900 | 8億8851万 | -3.93% | - | 3.19 |
| 06/05 | 506 | 535 | 506 | 520 | 0% | 9,400 | 9億64万 | -2.8% | - | 3.24 |
| 06/04 | 510 | 525 | 502 | 520 | 0% | 9,400 | 9億64万 | -2.99% | - | 3.24 |
| 06/03 | 520 | 520 | 500 | 520 | -0.19% | 6,000 | 9億64万 | -2.99% | - | 3.24 |
| 05/31 | 515 | 521 | 515 | 521 | +3.99% | 11,100 | 9億237万 | -2.98% | - | 3.24 |
| 05/30 | 523 | 523 | 500 | 501 | -2.72% | 4,000 | 8億6773万 | -6.88% | - | 3.12 |
| 05/29 | 519 | 535 | 515 | 515 | +0.78% | 8,200 | 8億9198万 | -4.63% | - | 3.21 |
| 05/28 | 518 | 518 | 511 | 511 | -0.97% | 2,400 | 8億8505万 | -5.55% | - | 3.18 |
| 05/27 | 515 | 516 | 506 | 516 | -0.77% | 2,700 | 8億9371万 | -4.62% | - | 3.21 |
| 05/24 | 510 | 539 | 510 | 520 | +2.77% | 26,200 | 9億64万 | -4.06% | - | 3.24 |
| 05/23 | 562 | 565 | 500 | 506 | -8.99% | 22,300 | 8億7639万 | -6.64% | - | 3.15 |
| 05/22 | 568 | 568 | 556 | 556 | -2.46% | 3,500 | 9億6299万 | +2.39% | - | 3.46 |
| 05/21 | 550 | 570 | 550 | 570 | +1.79% | 17,900 | 9億8724万 | +4.97% | - | 3.55 |
| 05/20 | 551 | 566 | 546 | 560 | +3.7% | 10,300 | 9億6992万 | +3.32% | - | 3.49 |
| 05/17 | 518 | 540 | 518 | 540 | +2.86% | 2,900 | 9億3528万 | -0.18% | - | 3.36 |
| 05/16 | 550 | 550 | 498 | 525 | -4.55% | 11,300 | 9億930万 | -3.14% | - | 3.27 |
| 05/15 | 575 | 579 | 550 | 550 | -3.51% | 6,200 | 9億5260万 | +1.48% | - | 3.42 |
| 05/14 | 569 | 572 | 562 | 570 | +0.18% | 6,800 | 9億8724万 | +5.36% | - | 3.55 |
| 05/13 | 558 | 569 | 558 | 569 | +1.97% | 3,600 | 9億8550万 | +5.57% | - | 3.54 |
| 05/10 | 564 | 569 | 547 | 558 | -0.71% | 29,100 | 9億6645万 | +3.91% | - | 3.47 |
| 05/09 | 545 | 565 | 545 | 562 | +4.07% | 23,200 | 9億7338万 | +5.05% | - | 3.5 |
| 05/08 | 535 | 540 | 535 | 540 | +2.47% | 5,900 | 9億3528万 | +1.31% | - | 3.36 |
| 05/07 | 523 | 528 | 523 | 527 | +0.38% | 3,600 | 9億1276万 | -0.94% | - | 3.28 |
| 05/02 | 532 | 537 | 523 | 525 | -1.13% | 1,800 | 9億930万 | -1.32% | - | 3.27 |
| 05/01 | 532 | 539 | 530 | 531 | -0.93% | 3,800 | 9億1969万 | -0.19% | - | 3.31 |
| 04/30 | 531 | 536 | 518 | 536 | -0.74% | 19,400 | 9億2835万 | +0.75% | - | 3.34 |
| 04/26 | 540 | 540 | 533 | 540 | 0% | 2,800 | 9億3528万 | +1.5% | - | 3.36 |
| 04/25 | 544 | 544 | 540 | 540 | -0.92% | 2,100 | 9億3528万 | +1.5% | - | 3.36 |
| 04/24 | 543 | 550 | 540 | 545 | +0.93% | 11,100 | 9億4394万 | +2.25% | - | 3.39 |
| 04/23 | 549 | 549 | 539 | 540 | -0.55% | 5,800 | 9億3528万 | +1.31% | - | 3.36 |
| 04/22 | 535 | 550 | 532 | 543 | +1.69% | 10,800 | 9億4047万 | +1.69% | - | 3.38 |
| 04/19 | 538 | 538 | 532 | 534 | +0.75% | 2,900 | 9億2488万 | 0% | - | 3.33 |
| 04/18 | 523 | 530 | 523 | 530 | +0.95% | 1,100 | 9億1796万 | -0.93% | - | 3.3 |
| 04/17 | 530 | 532 | 525 | 525 | -0.94% | 3,300 | 9億930万 | -3.31% | - | 3.27 |
| 04/16 | 533 | 533 | 530 | 530 | -1.12% | 4,400 | 9億1796万 | -3.46% | - | 3.3 |
| 04/15 | 540 | 545 | 536 | 536 | -1.83% | 4,400 | 9億2835万 | -3.6% | - | 3.34 |
| 04/12 | 549 | 549 | 542 | 546 | +1.11% | 3,300 | 9億4567万 | -2.67% | - | 3.4 |
| 04/11 | 550 | 550 | 531 | 540 | -1.82% | 4,000 | 9億3528万 | -4.76% | - | 3.36 |
| 04/10 | 549 | 555 | 547 | 550 | +0.18% | 5,400 | 9億5260万 | -4.01% | - | 3.43 |
| 04/09 | 554 | 554 | 540 | 549 | +3% | 9,000 | 9億5086万 | -4.69% | - | 3.42 |
| 04/08 | 540 | 543 | 525 | 533 | +1.52% | 10,300 | 9億2315万 | -8.1% | - | 3.32 |
| 04/05 | 521 | 525 | 510 | 525 | +0.96% | 7,100 | 9億930万 | -10.1% | - | 3.27 |
| 04/04 | 518 | 520 | 514 | 520 | +1.17% | 2,500 | 9億64万 | -11.41% | - | 3.24 |
| 04/03 | 514 | 514 | 506 | 514 | -0.19% | 2,600 | 8億9024万 | -12.88% | - | 3.2 |
| 04/02 | 501 | 515 | 500 | 515 | -1.15% | 2,700 | 8億9198万 | -13.3% | - | 3.21 |
| 04/01 | 525 | 525 | 493 | 521 | +2.36% | 13,700 | 9億237万 | -12.73% | - | 3.24 |
| 03/29 | 518 | 519 | 508 | 509 | -2.68% | 7,300 | 8億8158万 | -14.88% | - | 3.17 |
| 03/28 | 528 | 561 | 523 | 523 | +0.19% | 6,900 | 9億583万 | -12.83% | - | 3.26 |
| 03/27 | 532 | 535 | 515 | 522 | -0.57% | 3,000 | 9億410万 | -13% | - | 3.25 |
| 03/26 | 543 | 543 | 520 | 525 | -2.42% | 7,000 | 9億930万 | -12.35% | - | 3.27 |
| 03/25 | 550 | 550 | 538 | 538 | -2.54% | 4,500 | 9億3181万 | -10.03% | - | 3.35 |
| 03/22 | 557 | 563 | 552 | 552 | -0.9% | 7,000 | 9億5606万 | -7.54% | - | 3.44 |
| 03/21 | 555 | 568 | 552 | 557 | +0.54% | 6,000 | 9億6472万 | -6.39% | - | 3.47 |
| 03/19 | 551 | 570 | 551 | 554 | +0.73% | 6,800 | 9億5952万 | -6.58% | - | 3.45 |
| 03/18 | 550 | 563 | 550 | 550 | -0.18% | 9,400 | 9億5260万 | -7.09% | - | 3.43 |
| 03/15 | 559 | 573 | 549 | 551 | -3.16% | 42,600 | 9億5433万 | -6.61% | - | 3.43 |
| 03/14 | 569 | 569 | 569 | 569 | -20.86% | 2,500 | 9億8550万 | -3.23% | - | 3.54 |
| 03/13 | 675 | 722 | 667 | 719 | +6.52% | 5,800 | 12億4530万 | +22.7% | - | 4.48 |
| 03/12 | 700 | 709 | 672 | 675 | -3.57% | 4,400 | 11億6910万 | +16.78% | - | 4.2 |
| 03/11 | 675 | 700 | 675 | 700 | +5.26% | 7,300 | 12億1240万 | +22.59% | - | 4.36 |
| 03/08 | 695 | 700 | 647 | 665 | -4.73% | 7,600 | 11億5178万 | +18.12% | - | 4.14 |
| 03/07 | 730 | 730 | 696 | 698 | +2.65% | 3,900 | 12億893万 | +25.31% | - | 4.35 |
| 03/06 | 653 | 680 | 638 | 680 | +6.25% | 5,300 | 11億7776万 | +23.86% | - | 4.24 |
| 03/05 | 640 | 640 | 640 | 640 | 0% | 200 | 11億848万 | +18.08% | - | 3.99 |
| 03/04 | 631 | 652 | 631 | 640 | +2.07% | 5,200 | 11億848万 | +19.18% | - | 3.99 |
| 03/01 | 612 | 627 | 612 | 627 | +2.79% | 3,600 | 10億8596万 | +18.08% | - | 3.91 |
| 02/28 | 607 | 618 | 607 | 610 | +0.49% | 3,100 | 10億5652万 | +15.75% | - | 3.8 |
| 02/27 | 599 | 620 | 588 | 607 | +2.71% | 1,800 | 10億5132万 | +16.06% | - | 3.78 |
| 02/26 | 595 | 620 | 591 | 591 | -3.11% | 10,600 | 10億2361万 | +13.65% | - | 3.68 |
| 02/25 | 547 | 620 | 547 | 610 | +11.52% | 20,500 | 10億5652万 | +17.99% | - | 3.8 |
| 02/22 | 546 | 547 | 537 | 547 | 0% | 3,000 | 9億4740万 | +6.42% | - | 3.41 |
| 02/21 | 516 | 555 | 516 | 547 | +6.42% | 17,500 | 9億4740万 | +6.63% | - | 3.41 |
| 02/20 | 507 | 514 | 507 | 514 | +1.38% | 1,200 | 8億9024万 | +0.39% | - | 3.2 |
| 02/19 | 512 | 512 | 500 | 507 | -0.98% | 1,700 | 8億7812万 | -0.98% | - | 3.16 |
| 02/18 | 505 | 513 | 505 | 512 | +2.2% | 2,600 | 8億8678万 | 0% | - | 3.19 |
| 02/15 | 513 | 513 | 497 | 501 | -2.53% | 7,400 | 8億6773万 | -2.15% | - | 3.12 |
| 02/14 | 505 | 514 | 505 | 514 | +1.78% | 2,700 | 8億9024万 | +0.39% | - | 3.2 |
| 02/13 | 509 | 509 | 500 | 505 | -0.98% | 3,400 | 8億7466万 | -1.17% | - | 3.15 |
| 02/12 | 517 | 517 | 509 | 510 | 0% | 3,700 | 8億8332万 | -0.2% | - | 3.18 |
| 02/07 | 515 | 515 | 508 | 510 | -0.78% | 4,700 | 8億8332万 | -0.2% | - | 3.18 |
| 02/06 | 510 | 514 | 504 | 514 | +1.18% | 8,300 | 8億9024万 | +0.78% | - | 3.2 |
| 02/05 | 508 | 510 | 503 | 508 | 0% | 4,200 | 8億7985万 | -0.39% | - | 3.16 |
| 02/04 | 508 | 508 | 503 | 508 | +0.59% | 500 | 8億7985万 | -0.39% | - | 3.16 |
| 02/01 | 508 | 510 | 505 | 505 | -0.59% | 800 | 8億7466万 | -0.98% | - | 3.15 |
| 01/31 | 505 | 508 | 502 | 508 | -0.2% | 900 | 8億7985万 | -0.39% | - | 3.16 |
| 01/30 | 500 | 509 | 500 | 509 | +1.39% | 1,100 | 8億8158万 | -0.39% | - | 3.17 |
| 01/29 | 505 | 507 | 497 | 502 | -1.18% | 5,600 | 8億6946万 | -1.76% | - | 3.13 |
| 01/28 | 505 | 510 | 505 | 508 | +1.2% | 3,000 | 8億7985万 | -0.78% | - | 3.16 |
| 01/25 | 507 | 510 | 500 | 502 | -0.79% | 3,200 | 8億6946万 | -1.95% | - | 3.13 |
| 01/24 | 507 | 507 | 497 | 506 | -0.78% | 4,400 | 8億7639万 | -1.36% | - | 3.15 |
| 01/23 | 512 | 512 | 503 | 510 | -1.54% | 9,000 | 8億8332万 | -0.58% | - | 3.18 |
| 01/22 | 537 | 537 | 510 | 518 | -3% | 13,000 | 8億9717万 | +1.17% | - | 3.23 |
| 01/21 | 529 | 535 | 527 | 534 | +2.1% | 5,600 | 9億2488万 | +4.71% | - | 3.33 |
| 01/18 | 525 | 525 | 520 | 523 | +1.36% | 5,900 | 9億583万 | +3.16% | - | 3.26 |
| 01/17 | 526 | 526 | 515 | 516 | -1.34% | 5,900 | 8億9371万 | +2.18% | - | 3.21 |
| 01/16 | 537 | 537 | 518 | 523 | -2.61% | 17,200 | 9億583万 | +4.18% | - | 3.26 |
| 01/15 | 518 | 538 | 515 | 537 | +4.47% | 11,800 | 9億3008万 | +7.4% | - | 3.34 |
| 01/11 | 509 | 515 | 503 | 514 | +1.58% | 11,300 | 8億9024万 | +3.42% | - | 3.2 |
