株価チャート
2013/03/22~2013/08/14
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 |
08/14 | 360 | 367 | 360 | 366 | +3.68% | 3,800 | 6億3391万 | +0.27% | - | 2.28 |
08/13 | 365 | 365 | 352 | 353 | -2.49% | 2,200 | 6億1139万 | -3.55% | - | 2.2 |
08/12 | 364 | 365 | 362 | 362 | +0.56% | 1,900 | 6億2698万 | -1.36% | - | 2.25 |
08/09 | 360 | 365 | 360 | 360 | 0% | 2,800 | 6億2352万 | -2.44% | - | 2.24 |
08/08 | 362 | 362 | 353 | 360 | -0.28% | 1,200 | 6億2352万 | -2.7% | - | 2.24 |
08/07 | 360 | 361 | 360 | 361 | +0.28% | 1,000 | 6億2525万 | -2.43% | - | 2.25 |
08/06 | 360 | 360 | 358 | 360 | 0% | 1,300 | 6億2352万 | -2.96% | - | 2.24 |
08/05 | 364 | 364 | 360 | 360 | +1.41% | 1,300 | 6億2352万 | -2.7% | - | 2.24 |
08/02 | 355 | 355 | 355 | 355 | +0.57% | 800 | 6億1486万 | -3.79% | - | 2.21 |
08/01 | 355 | 355 | 353 | 353 | -0.56% | 1,100 | 6億1139万 | -4.08% | - | 2.2 |
07/31 | 361 | 361 | 355 | 355 | -2.74% | 2,200 | 6億1486万 | -3.27% | - | 2.21 |
07/30 | 361 | 365 | 361 | 365 | +1.39% | 300 | 6億3218万 | -0.54% | - | 2.27 |
07/29 | 372 | 372 | 360 | 360 | -0.55% | 2,100 | 6億2352万 | -2.17% | - | 2.24 |
07/26 | 361 | 362 | 361 | 362 | +0.28% | 300 | 6億2698万 | -2.16% | - | 2.25 |
07/25 | 366 | 370 | 361 | 361 | -1.9% | 2,700 | 6億2525万 | -2.7% | - | 2.25 |
07/24 | 375 | 376 | 368 | 368 | +0.27% | 900 | 6億3737万 | -1.34% | - | 2.29 |
07/23 | 375 | 375 | 367 | 367 | -3.67% | 1,400 | 6億3564万 | -2.13% | - | 2.28 |
07/22 | 384 | 384 | 376 | 381 | +4.38% | 1,300 | 6億5989万 | +1.06% | - | 2.37 |
07/19 | 380 | 380 | 365 | 365 | -3.95% | 5,500 | 6億3218万 | -3.69% | - | 2.27 |
07/18 | 387 | 388 | 380 | 380 | 0% | 2,000 | 6億5816万 | -0.52% | - | 2.37 |
07/17 | 380 | 385 | 380 | 380 | 0% | 4,100 | 6億5816万 | -1.81% | - | 2.37 |
07/16 | 365 | 380 | 365 | 380 | +4.68% | 4,600 | 6億5816万 | -3.06% | - | 2.37 |
07/12 | 364 | 371 | 358 | 363 | -2.16% | 3,800 | 6億2871万 | -8.33% | - | 2.26 |
07/11 | 376 | 376 | 371 | 371 | -1.59% | 2,400 | 6億4257万 | -7.25% | - | 2.31 |
07/10 | 378 | 378 | 376 | 377 | -1.82% | 2,000 | 6億5296万 | -7.14% | - | 2.35 |
07/09 | 388 | 388 | 376 | 384 | -1.03% | 4,800 | 6億6508万 | -6.57% | - | 2.39 |
07/08 | 398 | 398 | 388 | 388 | -2.51% | 2,900 | 6億7201万 | -6.95% | - | 2.42 |
07/05 | 388 | 399 | 388 | 398 | +2.84% | 3,300 | 6億8933万 | -5.69% | - | 2.48 |
07/04 | 386 | 408 | 386 | 387 | +3.2% | 8,500 | 6億7028万 | -9.37% | - | 2.41 |
07/03 | 409 | 409 | 367 | 375 | -1.32% | 15,900 | 6億4950万 | -12.99% | - | 2.33 |
07/02 | 338 | 397 | 337 | 380 | +13.1% | 23,700 | 6億5816万 | -13.04% | - | 2.37 |
07/01 | 333 | 337 | 333 | 336 | +0.3% | 9,200 | 5億8195万 | -23.98% | - | 2.09 |
06/28 | 328 | 340 | 325 | 335 | +1.82% | 5,200 | 5億8022万 | -25.56% | - | 2.09 |
06/27 | 337 | 340 | 321 | 329 | +2.49% | 9,700 | 5億6982万 | -28.01% | - | 2.05 |
06/26 | 378 | 378 | 313 | 321 | -13.24% | 35,900 | 5億5597万 | -30.82% | - | 2 |
06/25 | 388 | 390 | 370 | 370 | -4.64% | 9,900 | 6億4084万 | -21.78% | - | 2.3 |
06/24 | 396 | 396 | 387 | 388 | -1.27% | 4,500 | 6億7201万 | -19.33% | - | 2.42 |
06/21 | 400 | 400 | 390 | 393 | -1.26% | 7,900 | 6億8067万 | -19.47% | - | 2.45 |
06/20 | 413 | 413 | 398 | 398 | -2.69% | 8,100 | 6億8933万 | -19.43% | - | 2.48 |
06/19 | 414 | 421 | 406 | 409 | -1.21% | 6,500 | 7億838万 | -18.04% | - | 2.55 |
06/18 | 428 | 428 | 413 | 414 | -3.04% | 7,300 | 7億1704万 | -18.02% | - | 2.58 |
06/17 | 426 | 430 | 422 | 427 | -0.7% | 8,500 | 7億3956万 | -16.44% | - | 2.66 |
06/14 | 433 | 445 | 420 | 430 | 0% | 30,400 | 7億4476万 | -16.83% | - | 2.68 |
06/13 | 420 | 450 | 420 | 430 | -17.31% | 83,800 | 7億4476万 | -17.62% | - | 2.68 |
06/12 | 499 | 520 | 499 | 520 | +7.22% | 1,200 | 9億64万 | -1.33% | - | 3.24 |
06/11 | 476 | 500 | 476 | 485 | -1.02% | 5,300 | 8億4002万 | -8.14% | - | 3.02 |
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 |