株価チャート
2013/02/19～2013/07/31
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 |
| 07/31 | 515 | 515 | 508 | 514 | -0.19% | 5,000 | 15億7289万 | -15.32% | 9.55 | 0.82 |
| 07/30 | 537 | 537 | 504 | 515 | -4.1% | 10,000 | 15億7595万 | -15.3% | 9.57 | 0.82 |
| 07/29 | 537 | 551 | 537 | 537 | -16.74% | 72,000 | 16億4327万 | -11.68% | 9.98 | 0.86 |
| 07/26 | 642 | 648 | 630 | 645 | +0.78% | 43,000 | 19億7377万 | +6.09% | 11.98 | 1.03 |
| 07/25 | 630 | 640 | 630 | 640 | +0.16% | 18,000 | 19億5847万 | +6.31% | 11.89 | 1.02 |
| 07/24 | 639 | 640 | 630 | 639 | +0.47% | 15,000 | 19億5541万 | +7.04% | 11.87 | 1.02 |
| 07/23 | 636 | 640 | 635 | 636 | -0.63% | 12,000 | 19億4622万 | +7.43% | 11.82 | 1.01 |
| 07/22 | 634 | 640 | 633 | 640 | +1.11% | 14,000 | 19億5847万 | +9.03% | 11.89 | 1.02 |
| 07/19 | 634 | 634 | 633 | 633 | -0.78% | 6,000 | 19億3704万 | +8.95% | 11.76 | 1.01 |
| 07/18 | 630 | 638 | 630 | 638 | -0.16% | 7,000 | 19億5235万 | +10.76% | 11.85 | 1.02 |
| 07/17 | 631 | 639 | 630 | 639 | -0.16% | 7,000 | 19億5541万 | +12.11% | 11.87 | 1.02 |
| 07/16 | 640 | 640 | 638 | 640 | 0% | 10,000 | 19億5847万 | +12.87% | 11.89 | 1.02 |
| 07/12 | 639 | 640 | 637 | 640 | +0.47% | 14,000 | 19億5847万 | +13.27% | 11.89 | 1.02 |
| 07/11 | 631 | 637 | 631 | 637 | +1.11% | 5,000 | 19億4929万 | +13.35% | 11.83 | 1.01 |
| 07/10 | 635 | 635 | 630 | 630 | +0.48% | 7,000 | 19億2786万 | +12.5% | 11.7 | 1 |
| 07/09 | 627 | 627 | 625 | 627 | 0% | 8,000 | 19億1868万 | +12.16% | 11.65 | 1 |
| 07/08 | 625 | 643 | 625 | 627 | +1.13% | 11,000 | 19億1868万 | +12.77% | 11.65 | 1 |
| 07/05 | 610 | 620 | 610 | 620 | +2.14% | 6,000 | 18億9726万 | +11.71% | 11.52 | 0.99 |
| 07/04 | 603 | 607 | 603 | 607 | +0.66% | 5,000 | 18億5748万 | +9.57% | 11.28 | 0.97 |
| 07/03 | 600 | 603 | 600 | 603 | +1.01% | 8,000 | 18億4524万 | +9.04% | 11.2 | 0.96 |
| 07/02 | 589 | 597 | 589 | 597 | +2.75% | 10,000 | 18億2688万 | +7.96% | 11.09 | 0.95 |
| 07/01 | 574 | 581 | 574 | 581 | +1.22% | 7,000 | 17億7792万 | +4.87% | 10.79 | 0.93 |
| 06/27 | 574 | 574 | 574 | 574 | +0.7% | 1,000 | 17億5650万 | +3.42% | 10.66 | 0.91 |
| 06/26 | 578 | 580 | 570 | 570 | +3.64% | 8,000 | 17億4426万 | +2.33% | 10.59 | 0.91 |
| 06/25 | 541 | 550 | 541 | 550 | +1.85% | 10,000 | 16億8306万 | -1.61% | 10.22 | 0.88 |
| 06/24 | 530 | 540 | 530 | 540 | +3.45% | 4,000 | 16億5245万 | -3.74% | 10.03 | 0.86 |
| 06/21 | 518 | 522 | 518 | 522 | +0.97% | 6,000 | 15億9737万 | -7.28% | 9.7 | 0.83 |
| 06/20 | 517 | 517 | 517 | 517 | +0.39% | 1,000 | 15億8207万 | -8.82% | 9.6 | 0.82 |
| 06/19 | 515 | 515 | 515 | 515 | +1.18% | 1,000 | 15億7595万 | -9.81% | 9.57 | 0.82 |
| 06/17 | 510 | 510 | 509 | 509 | -0.2% | 2,000 | 15億5759万 | -11.32% | 9.46 | 0.81 |
| 06/14 | 510 | 510 | 510 | 510 | +2% | 1,000 | 15億6065万 | -11.76% | 9.47 | 0.81 |
| 06/13 | 500 | 500 | 500 | 500 | -1.19% | 2,000 | 15億3005万 | -13.94% | 9.29 | 0.8 |
| 06/12 | 506 | 506 | 506 | 506 | +1.2% | 2,000 | 15億4841万 | -13.5% | 9.4 | 0.81 |
| 06/11 | 506 | 506 | 500 | 500 | +3.73% | 3,000 | 15億3005万 | -15.11% | 9.29 | 0.8 |
| 06/07 | 551 | 551 | 482 | 482 | -15.44% | 9,000 | 14億7497万 | -18.58% | 8.95 | 0.77 |
| 06/06 | 578 | 578 | 570 | 570 | -1.72% | 7,000 | 17億4426万 | -4.52% | 10.59 | 0.91 |
| 06/05 | 590 | 590 | 580 | 580 | -1.02% | 4,000 | 17億7486万 | -2.85% | 10.78 | 0.92 |
| 06/04 | 606 | 606 | 586 | 586 | 0% | 3,000 | 17億9322万 | -2.01% | 10.89 | 0.93 |
| 06/03 | 585 | 586 | 585 | 586 | +0.17% | 3,000 | 17億9322万 | -2.01% | 10.89 | 0.93 |
| 05/31 | 585 | 585 | 585 | 585 | +3.54% | 1,000 | 17億9016万 | -2.01% | 10.87 | 0.93 |
| 05/30 | 579 | 579 | 565 | 565 | -5.68% | 3,000 | 17億2896万 | -5.2% | 10.5 | 0.9 |
| 05/29 | 597 | 599 | 579 | 599 | +0.17% | 12,000 | 18億3300万 | +0.5% | 11.13 | 0.95 |
| 05/28 | 582 | 598 | 582 | 598 | +2.75% | 3,000 | 18億2994万 | +0.67% | 11.11 | 0.95 |
| 05/27 | 613 | 613 | 582 | 582 | -5.06% | 6,000 | 17億8098万 | -1.52% | 10.81 | 0.93 |
| 05/24 | 613 | 613 | 613 | 613 | +0.49% | 2,000 | 18億7584万 | +4.07% | 11.39 | 0.98 |
| 05/23 | 601 | 610 | 590 | 610 | +0.16% | 7,000 | 18億6666万 | +4.27% | 11.33 | 0.97 |
| 05/22 | 609 | 609 | 609 | 609 | -0.98% | 2,000 | 18億6360万 | +5% | 11.31 | 0.97 |
| 05/21 | 610 | 615 | 610 | 615 | 0% | 2,000 | 18億8196万 | +6.77% | 11.43 | 0.98 |
| 05/20 | 600 | 615 | 600 | 615 | +2.5% | 11,000 | 18億8196万 | +7.71% | 11.43 | 0.98 |
| 05/17 | 599 | 600 | 599 | 600 | +0.17% | 4,000 | 18億3606万 | +6.01% | 11.15 | 0.96 |
| 05/16 | 610 | 610 | 560 | 599 | -2.44% | 13,000 | 18億3300万 | +6.58% | 11.13 | 0.95 |
| 05/15 | 615 | 615 | 614 | 614 | -0.97% | 6,000 | 18億7890万 | +10.04% | 11.41 | 0.98 |
| 05/14 | 611 | 620 | 611 | 620 | +2.14% | 4,000 | 18億9726万 | +12.32% | 11.52 | 0.99 |
| 05/13 | 600 | 607 | 600 | 607 | +2.02% | 7,000 | 18億5748万 | +11.38% | 11.28 | 0.97 |
| 05/10 | 595 | 595 | 595 | 595 | -0.5% | 2,000 | 18億2076万 | +10.19% | 11.05 | 0.95 |
| 05/09 | 600 | 600 | 593 | 598 | -0.17% | 8,000 | 18億2994万 | +11.57% | 11.11 | 0.95 |
| 05/08 | 599 | 599 | 599 | 599 | +0.67% | 1,000 | 18億3300万 | +12.81% | 11.13 | 0.95 |
| 05/07 | 595 | 595 | 595 | 595 | +1.36% | 2,000 | 18億2076万 | +13.33% | 11.05 | 0.95 |
| 05/02 | 590 | 590 | 587 | 587 | -0.51% | 3,000 | 17億9628万 | +12.88% | 10.91 | 0.93 |
| 05/01 | 590 | 590 | 590 | 590 | 0% | 8,000 | 18億546万 | +14.79% | 10.96 | 0.94 |
| 04/30 | 591 | 592 | 590 | 590 | -0.67% | 8,000 | 18億546万 | +16.14% | 11.35 | 0.97 |
| 04/26 | 594 | 594 | 594 | 594 | +2.24% | 3,000 | 18億1770万 | +18.33% | 11.43 | 0.98 |
| 04/25 | 580 | 585 | 580 | 581 | +1.93% | 3,000 | 17億7792万 | +17.14% | 11.18 | 0.96 |
| 04/24 | 560 | 570 | 560 | 570 | +3.07% | 11,000 | 17億4426万 | +16.33% | 10.96 | 0.94 |
| 04/23 | 553 | 553 | 553 | 553 | -2.98% | 1,000 | 16億9224万 | +14.26% | 10.64 | 0.91 |
| 04/22 | 570 | 570 | 570 | 570 | +5.56% | 8,000 | 17億4426万 | +19.25% | 10.96 | 0.94 |
| 04/19 | 540 | 540 | 532 | 540 | 0% | 9,000 | 16億5245万 | +14.41% | 10.39 | 0.89 |
| 04/18 | 540 | 540 | 528 | 540 | +2.47% | 6,000 | 16億5245万 | +15.63% | 10.39 | 0.89 |
| 04/17 | 512 | 528 | 512 | 527 | +6.46% | 4,000 | 16億1267万 | +14.32% | 10.14 | 0.87 |
| 04/16 | 495 | 495 | 495 | 495 | -1% | 1,000 | 15億1475万 | +8.55% | 9.52 | 0.82 |
| 04/15 | 493 | 500 | 493 | 500 | 0% | 4,000 | 15億3005万 | +10.62% | 9.62 | 0.82 |
| 04/11 | 490 | 502 | 487 | 500 | +2.04% | 4,000 | 15億3005万 | +11.61% | 9.62 | 0.82 |
| 04/10 | 497 | 497 | 490 | 490 | -0.41% | 6,000 | 14億9945万 | +10.36% | 9.43 | 0.81 |
| 04/09 | 510 | 510 | 492 | 492 | -1.6% | 2,000 | 15億557万 | +11.56% | 9.46 | 0.81 |
| 04/08 | 495 | 500 | 495 | 500 | +1.83% | 3,000 | 15億3005万 | +14.42% | 9.62 | 0.82 |
| 04/05 | 467 | 491 | 467 | 491 | +5.82% | 7,000 | 15億251万 | +13.39% | 9.44 | 0.81 |
| 04/03 | 464 | 464 | 464 | 464 | +0.22% | 2,000 | 14億1989万 | +8.16% | 8.92 | 0.77 |
| 04/02 | 475 | 475 | 462 | 463 | -2.53% | 8,000 | 14億1683万 | +8.94% | 8.91 | 0.76 |
| 04/01 | 500 | 500 | 475 | 475 | -2.06% | 7,000 | 14億5355万 | +12.56% | 9.14 | 0.78 |
| 03/29 | 485 | 485 | 470 | 485 | 0% | 4,000 | 14億8415万 | +15.75% | 9.33 | 0.8 |
| 03/28 | 460 | 485 | 460 | 485 | +5.9% | 10,000 | 14億8415万 | +17.15% | 9.33 | 0.8 |
| 03/27 | 448 | 458 | 448 | 458 | +1.78% | 5,000 | 14億153万 | +11.44% | 8.81 | 0.76 |
| 03/26 | 456 | 456 | 450 | 450 | +0.45% | 3,000 | 13億7704万 | +10.57% | 8.66 | 0.74 |
| 03/25 | 442 | 448 | 442 | 448 | +1.59% | 3,000 | 13億7092万 | +10.89% | 8.62 | 0.74 |
| 03/22 | 440 | 441 | 440 | 441 | +1.85% | 2,000 | 13億4950万 | +9.7% | 8.48 | 0.73 |
| 03/19 | 434 | 440 | 433 | 433 | -1.59% | 5,000 | 13億2502万 | +8.25% | 8.33 | 0.71 |
| 03/18 | 430 | 440 | 430 | 440 | +2.33% | 4,000 | 13億4644万 | +10.83% | 8.46 | 0.73 |
| 03/15 | 424 | 430 | 424 | 430 | +1.42% | 5,000 | 13億1584万 | +8.59% | 8.27 | 0.71 |
| 03/13 | 424 | 424 | 424 | 424 | +2.17% | 1,000 | 12億9748万 | +7.61% | 8.16 | 0.7 |
| 03/12 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | 12億6994万 | +5.6% | 7.98 | 0.68 |
| 03/11 | 410 | 410 | 410 | 410 | +0.24% | 2,000 | 12億5464万 | +4.59% | 7.89 | 0.68 |
| 03/08 | 409 | 409 | 409 | 409 | +1.74% | 1,000 | 12億5158万 | +4.6% | 7.87 | 0.67 |
| 03/06 | 400 | 402 | 400 | 402 | -0.25% | 2,000 | 12億3016万 | +3.08% | 7.73 | 0.66 |
| 03/05 | 403 | 403 | 403 | 403 | +1.26% | 1,000 | 12億3322万 | +3.33% | 7.75 | 0.66 |
| 03/04 | 400 | 400 | 398 | 398 | -1.24% | 2,000 | 12億1792万 | +2.31% | 7.66 | 0.66 |
| 03/01 | 400 | 403 | 400 | 403 | +0.5% | 5,000 | 12億3322万 | +3.87% | 7.75 | 0.66 |
| 02/26 | 401 | 401 | 401 | 401 | 0% | 3,000 | 12億2710万 | +3.35% | 7.71 | 0.66 |
| 02/25 | 400 | 401 | 400 | 401 | -0.5% | 3,000 | 12億2710万 | +3.35% | 7.71 | 0.66 |
| 02/21 | 392 | 403 | 392 | 403 | +4.13% | 6,000 | 12億3322万 | +4.13% | 7.75 | 0.66 |
| 02/19 | 380 | 387 | 380 | 387 | -0.26% | 2,000 | 11億8426万 | 0% | 7.44 | 0.64 |
