株価チャート
2013/04/22～2013/10/18
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 |
| 10/18 | 500 | 504 | 500 | 504 | +0.8% | 2,500 | 22億3650万 | 0% | 18.13 | 1.18 |
| 10/17 | 495 | 500 | 495 | 500 | +1.42% | 1,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/16 | 492 | 493 | 492 | 493 | -1.4% | 2,000 | 21億8768万 | -2.18% | 17.74 | 1.15 |
| 10/15 | 512 | 512 | 500 | 500 | -2.72% | 6,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/11 | 510 | 514 | 500 | 514 | +2.8% | 3,000 | 22億8087万 | +1.98% | 18.49 | 1.2 |
| 10/10 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/09 | 501 | 501 | 500 | 500 | -0.2% | 2,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
| 10/08 | 501 | 502 | 501 | 501 | -1.76% | 2,000 | 22億2318万 | -0.79% | 18.03 | 1.17 |
| 10/04 | 511 | 515 | 510 | 510 | -1.35% | 5,000 | 22億6312万 | +0.99% | 18.35 | 1.19 |
| 10/03 | 514 | 524 | 514 | 517 | -2.45% | 2,500 | 22億9418万 | +2.38% | 18.6 | 1.21 |
| 10/02 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | 23億5187万 | +4.74% | 19.07 | 1.24 |
| 10/01 | 520 | 520 | 520 | 520 | +0.97% | 3,000 | 23億750万 | +2.77% | 18.71 | 1.22 |
| 09/30 | 515 | 515 | 515 | 515 | 0% | 2,500 | 22億8531万 | +1.58% | 18.53 | 1.2 |
| 09/27 | 508 | 515 | 508 | 515 | +1.98% | 6,500 | 22億8531万 | +1.38% | 18.53 | 1.2 |
| 09/25 | 513 | 513 | 505 | 505 | -0.59% | 3,500 | 22億4093万 | -0.79% | 18.17 | 1.18 |
| 09/24 | 508 | 508 | 503 | 508 | 0% | 2,500 | 22億5425万 | -0.39% | 18.28 | 1.19 |
| 09/20 | 508 | 508 | 508 | 508 | +1.6% | 1,000 | 22億5425万 | -0.78% | 18.28 | 1.19 |
| 09/18 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -2.72% | 17.99 | 1.17 |
| 09/13 | 496 | 500 | 496 | 500 | +2.46% | 3,500 | 22億1875万 | -3.1% | 17.99 | 1.17 |
| 09/12 | 491 | 491 | 488 | 488 | -2.01% | 7,000 | 21億6550万 | -5.79% | 17.56 | 1.14 |
| 09/11 | 495 | 498 | 495 | 498 | +1.63% | 3,000 | 22億987万 | -4.23% | 17.92 | 1.16 |
| 09/10 | 490 | 490 | 490 | 490 | -1.61% | 1,000 | 21億7437万 | -6.13% | 17.63 | 1.15 |
| 09/09 | 498 | 498 | 498 | 498 | 0% | 500 | 22億987万 | -4.96% | 17.92 | 1.16 |
| 09/04 | 505 | 505 | 498 | 498 | -0.4% | 1,000 | 22億987万 | -5.5% | 17.92 | 1.16 |
| 09/03 | 497 | 500 | 495 | 500 | 0% | 3,500 | 22億1875万 | -5.66% | 17.99 | 1.17 |
| 09/02 | 498 | 500 | 498 | 500 | +0.4% | 1,500 | 22億1875万 | -6.37% | 17.99 | 1.17 |
| 08/30 | 494 | 498 | 494 | 498 | +2.47% | 3,500 | 22億987万 | -7.26% | 17.92 | 1.16 |
| 08/29 | 467 | 486 | 467 | 486 | -2.8% | 2,500 | 21億5662万 | -10% | 17.49 | 1.14 |
| 08/28 | 510 | 510 | 500 | 500 | -1.19% | 5,000 | 22億1875万 | -7.92% | 17.99 | 1.17 |
| 08/27 | 506 | 508 | 506 | 506 | -1.75% | 1,500 | 22億4537万 | -7.33% | 18.21 | 1.18 |
| 08/26 | 515 | 515 | 515 | 515 | +0.98% | 500 | 22億8531万 | -6.19% | 18.53 | 1.2 |
| 08/23 | 519 | 519 | 510 | 510 | 0% | 4,000 | 22億6312万 | -7.61% | 18.35 | 1.19 |
| 08/21 | 520 | 520 | 510 | 510 | -1.54% | 1,500 | 22億6312万 | -7.94% | 18.35 | 1.19 |
| 08/20 | 515 | 525 | 515 | 518 | -3.18% | 10,500 | 22億9862万 | -7% | 18.64 | 1.21 |
| 08/19 | 535 | 535 | 535 | 535 | +0.75% | 1,000 | 23億7406万 | -4.29% | 19.25 | 1.25 |
| 08/16 | 540 | 540 | 531 | 531 | -1.67% | 1,500 | 23億5631万 | -5.35% | 19.11 | 1.24 |
| 08/15 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.09% | 19.43 | 1.26 |
| 08/14 | 540 | 540 | 540 | 540 | 0% | 2,500 | 23億9625万 | -4.26% | 19.43 | 1.26 |
| 08/13 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.59% | 19.43 | 1.26 |
| 08/12 | 549 | 549 | 531 | 540 | 0% | 6,500 | 23億9625万 | -4.76% | 19.43 | 1.26 |
| 08/09 | 540 | 540 | 540 | 540 | -3.57% | 3,500 | 23億9625万 | -4.76% | 19.43 | 1.26 |
| 08/08 | 540 | 560 | 540 | 560 | +1.82% | 1,500 | 24億8500万 | -1.41% | 20.15 | 1.31 |
| 08/07 | 548 | 550 | 548 | 550 | +0.36% | 1,000 | 24億4062万 | -3.34% | 19.79 | 1.29 |
| 08/05 | 548 | 548 | 548 | 548 | 0% | 3,500 | 24億3175万 | -3.86% | 19.72 | 1.28 |
| 08/02 | 548 | 548 | 548 | 548 | 0% | 2,500 | 24億3175万 | -4.03% | 19.72 | 1.28 |
| 08/01 | 548 | 548 | 548 | 548 | -0.54% | 1,500 | 24億3175万 | -4.2% | 19.72 | 1.28 |
| 07/30 | 550 | 560 | 550 | 551 | -2.48% | 3,000 | 24億4506万 | -3.84% | 19.83 | 1.29 |
| 07/29 | 567 | 567 | 565 | 565 | -2.59% | 2,000 | 25億718万 | -1.4% | 20.33 | 1.32 |
| 07/26 | 580 | 580 | 580 | 580 | 0% | 500 | 25億7375万 | +1.05% | 20.87 | 1.36 |
| 07/25 | 584 | 589 | 580 | 580 | -0.17% | 2,000 | 25億7375万 | +1.05% | 20.87 | 1.36 |
| 07/23 | 581 | 582 | 581 | 581 | +0.17% | 1,500 | 25億7818万 | +1.22% | 20.91 | 1.36 |
| 07/22 | 571 | 580 | 571 | 580 | +1.75% | 2,500 | 25億7375万 | +0.69% | 20.87 | 1.36 |
| 07/19 | 580 | 580 | 560 | 570 | 0% | 15,000 | 25億2937万 | -1.38% | 20.8 | 1.35 |
| 07/18 | 575 | 575 | 570 | 570 | -1.72% | 2,000 | 25億2937万 | -1.72% | 20.8 | 1.35 |
| 07/17 | 575 | 580 | 575 | 580 | +0.87% | 1,000 | 25億7375万 | -0.51% | 21.17 | 1.37 |
| 07/16 | 575 | 575 | 575 | 575 | 0% | 500 | 25億5156万 | -1.71% | 20.98 | 1.36 |
| 07/12 | 575 | 575 | 575 | 575 | -0.86% | 500 | 25億5156万 | -2.04% | 20.98 | 1.36 |
| 07/11 | 580 | 580 | 580 | 580 | +1.75% | 500 | 25億7375万 | -1.53% | 21.17 | 1.37 |
| 07/10 | 570 | 570 | 570 | 570 | -0.87% | 500 | 25億2937万 | -3.72% | 20.8 | 1.35 |
| 07/09 | 575 | 575 | 575 | 575 | -0.69% | 1,000 | 25億5156万 | -3.2% | 20.98 | 1.36 |
| 07/08 | 571 | 579 | 571 | 579 | +1.58% | 1,500 | 25億6931万 | -3.02% | 21.13 | 1.37 |
| 07/04 | 570 | 570 | 570 | 570 | -3.39% | 2,500 | 25億2937万 | -4.84% | 20.8 | 1.35 |
| 07/03 | 575 | 590 | 575 | 590 | +3.51% | 2,000 | 26億1812万 | -1.83% | 21.53 | 1.4 |
| 07/02 | 570 | 570 | 570 | 570 | +3.64% | 1,000 | 25億2937万 | -5.63% | 20.8 | 1.35 |
| 06/27 | 550 | 550 | 550 | 550 | -2.65% | 500 | 24億4062万 | -9.39% | 20.07 | 1.3 |
| 06/26 | 565 | 570 | 565 | 565 | -0.88% | 2,500 | 25億718万 | -7.38% | 20.62 | 1.34 |
| 06/25 | 601 | 601 | 570 | 570 | -0.18% | 1,500 | 25億2937万 | -7.01% | 20.8 | 1.35 |
| 06/21 | 571 | 590 | 571 | 571 | -0.17% | 2,500 | 25億3381万 | -7.31% | 20.84 | 1.35 |
| 06/20 | 575 | 575 | 572 | 572 | -0.52% | 1,000 | 25億3825万 | -7.59% | 20.87 | 1.36 |
| 06/19 | 575 | 575 | 575 | 575 | +0.7% | 500 | 25億5156万 | -7.56% | 20.98 | 1.36 |
| 06/17 | 570 | 571 | 570 | 571 | +0.18% | 1,500 | 25億3381万 | -8.64% | 20.84 | 1.35 |
| 06/14 | 570 | 570 | 570 | 570 | 0% | 1,000 | 25億2937万 | -9.09% | 20.8 | 1.35 |
| 06/13 | 580 | 580 | 570 | 570 | -1.72% | 1,500 | 25億2937万 | -9.52% | 20.8 | 1.35 |
| 06/06 | 601 | 601 | 580 | 580 | -3.49% | 4,500 | 25億7375万 | -8.23% | 21.17 | 1.37 |
| 06/03 | 601 | 601 | 601 | 601 | -3.06% | 500 | 26億6693万 | -5.21% | 21.93 | 1.42 |
| 05/31 | 620 | 620 | 620 | 620 | 0% | 1,000 | 27億5125万 | -2.36% | 22.63 | 1.47 |
| 05/30 | 620 | 620 | 620 | 620 | -2.36% | 3,500 | 27億5125万 | -2.52% | 22.63 | 1.47 |
| 05/29 | 620 | 635 | 620 | 635 | -0.47% | 1,000 | 28億1781万 | -0.16% | 23.17 | 1.51 |
| 05/28 | 615 | 638 | 614 | 638 | -0.16% | 12,500 | 28億3112万 | +0.31% | 23.28 | 1.51 |
| 05/24 | 639 | 639 | 639 | 639 | +3.06% | 1,000 | 28億3556万 | +0.47% | 23.32 | 1.51 |
| 05/23 | 622 | 635 | 620 | 620 | -1.59% | 2,500 | 27億5125万 | -2.36% | 22.63 | 1.47 |
| 05/22 | 621 | 639 | 621 | 630 | -1.56% | 2,500 | 27億9562万 | -0.94% | 22.99 | 1.49 |
| 05/21 | 640 | 640 | 640 | 640 | +1.59% | 500 | 28億4000万 | +0.63% | 23.36 | 1.52 |
| 05/20 | 625 | 630 | 625 | 630 | -1.41% | 3,500 | 27億9562万 | -0.94% | 22.99 | 1.49 |
| 05/17 | 639 | 639 | 639 | 639 | +0.63% | 500 | 28億3556万 | +0.63% | 23.32 | 1.51 |
| 05/16 | 622 | 635 | 622 | 635 | +0.47% | 18,500 | 28億1781万 | +0.32% | 23.17 | 1.51 |
| 05/15 | 632 | 632 | 632 | 632 | -2.62% | 6,500 | 28億450万 | 0% | 23.06 | 1.5 |
| 05/14 | 647 | 649 | 640 | 649 | +0.46% | 4,500 | 28億7993万 | +3.02% | 23.68 | 1.54 |
| 05/13 | 634 | 649 | 634 | 646 | +2.38% | 6,500 | 28億6662万 | +2.87% | 23.57 | 1.53 |
| 05/10 | 632 | 632 | 631 | 631 | -0.16% | 6,000 | 28億6万 | +0.8% | 23.03 | 1.5 |
| 05/09 | 640 | 640 | 632 | 632 | -1.71% | 4,500 | 28億450万 | +1.28% | 23.06 | 1.5 |
| 05/08 | 646 | 647 | 643 | 643 | -1.08% | 4,000 | 28億5331万 | +3.21% | 23.46 | 1.52 |
| 05/07 | 650 | 650 | 650 | 650 | 0% | 1,500 | 28億8437万 | +4.67% | 23.72 | 1.54 |
| 05/02 | 650 | 650 | 650 | 650 | +0.78% | 6,000 | 28億8437万 | +5.18% | 23.72 | 1.54 |
| 04/30 | 640 | 645 | 640 | 645 | +2.38% | 2,500 | 28億6218万 | +4.71% | 23.54 | 1.53 |
| 04/26 | 637 | 640 | 630 | 630 | -1.1% | 8,500 | 27億9562万 | +2.61% | 22.99 | 1.49 |
| 04/25 | 637 | 637 | 637 | 637 | 0% | 500 | 28億2668万 | +3.92% | 23.25 | 1.51 |
| 04/24 | 637 | 637 | 637 | 637 | +1.11% | 500 | 28億2668万 | +4.26% | 23.25 | 1.51 |
| 04/23 | 627 | 640 | 627 | 630 | +0.48% | 13,000 | 27億9562万 | +3.45% | 22.99 | 1.49 |
| 04/22 | 631 | 640 | 620 | 627 | -0.48% | 15,500 | 27億8231万 | +3.29% | 22.88 | 1.49 |
