株価チャート
2013/06/26~2013/11/19
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 |
11/19 | 1,288 | 1,304 | 1,287 | 1,296 | -0.99% | 27,900 | 386億3768万 | +0.86% | 10.48 | 0.5 |
11/18 | 1,306 | 1,312 | 1,288 | 1,309 | +1.08% | 66,100 | 390億2525万 | +1.95% | 10.59 | 0.51 |
11/15 | 1,311 | 1,311 | 1,280 | 1,295 | -0.23% | 54,800 | 386億786万 | +1.25% | 10.47 | 0.5 |
11/14 | 1,309 | 1,313 | 1,291 | 1,298 | -0.08% | 32,000 | 386億9730万 | +1.8% | 10.5 | 0.5 |
11/13 | 1,312 | 1,312 | 1,271 | 1,299 | -0.38% | 40,300 | 387億2712万 | +2.28% | 10.51 | 0.5 |
11/12 | 1,283 | 1,305 | 1,267 | 1,304 | +1.64% | 20,700 | 388億7618万 | +3.08% | 10.55 | 0.5 |
11/11 | 1,310 | 1,312 | 1,270 | 1,283 | +0.08% | 30,400 | 382億5011万 | +1.74% | 10.38 | 0.5 |
11/08 | 1,269 | 1,293 | 1,265 | 1,282 | +1.02% | 29,100 | 382億2029万 | +1.75% | 10.37 | 0.5 |
11/07 | 1,294 | 1,294 | 1,264 | 1,269 | -0.55% | 9,900 | 378億3272万 | +0.79% | 10.26 | 0.49 |
11/06 | 1,256 | 1,284 | 1,256 | 1,276 | +1.51% | 8,700 | 380億4142万 | +1.35% | 10.32 | 0.49 |
11/05 | 1,271 | 1,293 | 1,250 | 1,257 | -1.49% | 21,900 | 374億7497万 | -0.32% | 10.17 | 0.49 |
11/01 | 1,270 | 1,293 | 1,264 | 1,276 | +0.47% | 18,600 | 380億4142万 | +0.79% | 10.32 | 0.49 |
10/31 | 1,297 | 1,300 | 1,267 | 1,270 | -2.08% | 19,600 | 378億6254万 | 0% | 10.27 | 0.49 |
10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +1.57% | 27,400 | 386億6749万 | +1.89% | 10.49 | 0.5 |
10/29 | 1,290 | 1,292 | 1,271 | 1,277 | -0.93% | 17,600 | 380億7123万 | +0.16% | 10.33 | 0.49 |
10/28 | 1,253 | 1,289 | 1,253 | 1,289 | +2.55% | 16,200 | 384億2899万 | +0.86% | 10.43 | 0.5 |
10/25 | 1,296 | 1,296 | 1,251 | 1,257 | -3.46% | 80,100 | 374億7497万 | -1.8% | 10.17 | 0.49 |
10/24 | 1,281 | 1,304 | 1,280 | 1,302 | +0.93% | 13,900 | 388億1655万 | +1.48% | 10.53 | 0.5 |
10/23 | 1,300 | 1,314 | 1,290 | 1,290 | -1% | 24,200 | 384億5880万 | +0.55% | 10.43 | 0.5 |
10/22 | 1,299 | 1,313 | 1,298 | 1,303 | +0.39% | 20,600 | 388億4637万 | +1.4% | 10.54 | 0.5 |
10/21 | 1,291 | 1,300 | 1,290 | 1,298 | +1.17% | 13,800 | 386億9730万 | +0.85% | 10.5 | 0.5 |
10/18 | 1,292 | 1,293 | 1,280 | 1,283 | -0.7% | 10,400 | 382億5011万 | -0.47% | 10.38 | 0.5 |
10/17 | 1,259 | 1,292 | 1,259 | 1,292 | +2.62% | 33,200 | 385億1842万 | +0.08% | 10.45 | 0.5 |
10/16 | 1,259 | 1,267 | 1,247 | 1,259 | +0.24% | 10,700 | 375億3459万 | -2.63% | 10.18 | 0.49 |
10/15 | 1,277 | 1,278 | 1,241 | 1,256 | -1.57% | 41,900 | 374億4516万 | -3.01% | 10.16 | 0.49 |
10/11 | 1,215 | 1,278 | 1,215 | 1,276 | +6.42% | 85,500 | 380億4142万 | -1.77% | 10.32 | 0.49 |
10/10 | 1,180 | 1,216 | 1,157 | 1,199 | +1.61% | 93,100 | 357億4581万 | -7.84% | 9.7 | 0.46 |
10/09 | 1,168 | 1,200 | 1,157 | 1,180 | -0.59% | 67,100 | 351億7937万 | -9.58% | 9.54 | 0.46 |
10/08 | 1,150 | 1,201 | 1,112 | 1,187 | +2.86% | 97,800 | 353億8806万 | -9.39% | 9.6 | 0.46 |
10/07 | 1,206 | 1,206 | 1,150 | 1,154 | -4.55% | 70,300 | 344億423万 | -12.11% | 9.33 | 0.45 |
10/04 | 1,247 | 1,247 | 1,190 | 1,209 | -3.59% | 73,200 | 360億4394万 | -8.27% | 9.78 | 0.47 |
10/03 | 1,249 | 1,268 | 1,229 | 1,254 | -0.4% | 91,500 | 373億8553万 | -5.07% | 10.14 | 0.48 |
10/02 | 1,275 | 1,283 | 1,236 | 1,259 | -1.1% | 85,200 | 375億3459万 | -4.69% | 10.18 | 0.49 |
10/01 | 1,338 | 1,339 | 1,273 | 1,273 | -4.79% | 66,200 | 379億5198万 | -3.71% | 10.3 | 0.49 |
09/30 | 1,366 | 1,367 | 1,329 | 1,337 | -2.41% | 24,300 | 398億6001万 | +1.13% | 10.81 | 0.52 |
09/27 | 1,371 | 1,374 | 1,341 | 1,370 | 0% | 10,200 | 408億4384万 | +3.79% | 11.08 | 0.53 |
09/26 | 1,343 | 1,378 | 1,318 | 1,370 | +1.56% | 33,800 | 408億4384万 | +4.18% | 11.08 | 0.53 |
09/25 | 1,350 | 1,356 | 1,337 | 1,349 | +0.15% | 23,800 | 402億1777万 | +2.98% | 10.91 | 0.52 |
09/24 | 1,345 | 1,350 | 1,329 | 1,347 | -0.07% | 44,600 | 401億5814万 | +3.06% | 10.9 | 0.52 |
09/20 | 1,325 | 1,349 | 1,325 | 1,348 | +0.82% | 17,400 | 401億8795万 | +3.37% | 10.9 | 0.52 |
09/19 | 1,332 | 1,338 | 1,315 | 1,337 | +0.38% | 38,000 | 398億6001万 | +2.77% | 10.81 | 0.52 |
09/18 | 1,330 | 1,337 | 1,320 | 1,332 | +1.22% | 15,400 | 397億1095万 | +2.54% | 10.77 | 0.51 |
09/17 | 1,344 | 1,344 | 1,302 | 1,316 | -2.16% | 32,600 | 392億3394万 | +1.39% | 10.64 | 0.51 |
09/13 | 1,330 | 1,349 | 1,330 | 1,345 | 0% | 44,000 | 400億9851万 | +3.86% | 10.88 | 0.52 |
09/12 | 1,338 | 1,345 | 1,325 | 1,345 | +0.52% | 17,600 | 400億9851万 | +4.26% | 10.88 | 0.52 |
09/11 | 1,348 | 1,348 | 1,323 | 1,338 | -0.45% | 17,300 | 398億8982万 | +4.21% | 10.82 | 0.52 |
09/10 | 1,342 | 1,346 | 1,332 | 1,344 | +0.9% | 15,300 | 400億6870万 | +4.92% | 10.87 | 0.52 |
09/09 | 1,330 | 1,340 | 1,325 | 1,332 | +0.83% | 16,600 | 397億1095万 | +4.23% | 10.77 | 0.51 |
09/06 | 1,341 | 1,341 | 1,310 | 1,321 | -1.49% | 13,200 | 393億8300万 | +3.61% | 10.68 | 0.51 |
09/05 | 1,329 | 1,342 | 1,323 | 1,341 | +0.9% | 20,200 | 399億7926万 | +5.42% | 10.85 | 0.52 |
09/04 | 1,318 | 1,329 | 1,315 | 1,329 | +0.68% | 23,500 | 396億2151万 | +4.73% | 10.75 | 0.51 |
09/03 | 1,299 | 1,320 | 1,299 | 1,320 | +2.72% | 27,700 | 393億5319万 | +4.18% | 10.68 | 0.51 |
09/02 | 1,260 | 1,290 | 1,260 | 1,285 | +2.07% | 18,700 | 383億973万 | +1.58% | 10.39 | 0.5 |
08/30 | 1,285 | 1,297 | 1,241 | 1,259 | -2.1% | 33,200 | 375億3459万 | -0.4% | 10.18 | 0.49 |
08/29 | 1,280 | 1,300 | 1,257 | 1,286 | +0.7% | 21,200 | 383億3955万 | +1.58% | 10.4 | 0.5 |
08/28 | 1,269 | 1,280 | 1,256 | 1,277 | +0.16% | 29,000 | 380億7123万 | +0.87% | 10.33 | 0.49 |
08/27 | 1,275 | 1,280 | 1,256 | 1,275 | 0% | 15,400 | 380億1160万 | +0.63% | 10.31 | 0.49 |
08/26 | 1,280 | 1,305 | 1,271 | 1,275 | +0.08% | 29,500 | 380億1160万 | +0.55% | 10.31 | 0.49 |
08/23 | 1,287 | 1,306 | 1,260 | 1,274 | -0.39% | 57,300 | 379億8179万 | +0.39% | 10.3 | 0.49 |
08/22 | 1,248 | 1,280 | 1,237 | 1,279 | +2.98% | 61,800 | 381億3086万 | +0.71% | 10.35 | 0.49 |
08/21 | 1,251 | 1,257 | 1,229 | 1,242 | -0.72% | 31,100 | 370億2777万 | -2.2% | 10.05 | 0.48 |
08/20 | 1,264 | 1,276 | 1,244 | 1,251 | -1.57% | 28,100 | 372億9609万 | -1.65% | 10.12 | 0.48 |
08/19 | 1,271 | 1,278 | 1,264 | 1,271 | 0% | 28,400 | 378億9235万 | -0.31% | 10.28 | 0.49 |
08/16 | 1,268 | 1,279 | 1,249 | 1,271 | -0.78% | 18,000 | 378億9235万 | -0.39% | 10.28 | 0.49 |
08/15 | 1,294 | 1,294 | 1,275 | 1,281 | -1.16% | 26,100 | 381億9048万 | +0.31% | 10.36 | 0.5 |
08/14 | 1,295 | 1,297 | 1,268 | 1,296 | +0.54% | 36,000 | 386億3768万 | +1.57% | 10.48 | 0.5 |
08/13 | 1,250 | 1,289 | 1,250 | 1,289 | +3.29% | 37,300 | 384億2899万 | +1.26% | 10.43 | 0.5 |
08/12 | 1,206 | 1,273 | 1,198 | 1,248 | +2.89% | 34,000 | 372億665万 | -1.73% | 10.09 | 0.48 |
08/09 | 1,228 | 1,228 | 1,204 | 1,213 | +0.08% | 28,900 | 361億6320万 | -4.41% | 9.81 | 0.47 |
08/08 | 1,238 | 1,250 | 1,212 | 1,212 | -3.04% | 11,400 | 361億3338万 | -4.49% | 9.8 | 0.47 |
08/07 | 1,241 | 1,256 | 1,236 | 1,250 | -1.11% | 27,700 | 372億6628万 | -1.5% | 10.11 | 0.48 |
08/06 | 1,258 | 1,270 | 1,250 | 1,264 | +0.48% | 18,900 | 376億8366万 | -0.24% | 10.22 | 0.49 |
08/05 | 1,268 | 1,268 | 1,255 | 1,258 | -0.32% | 26,500 | 375億478万 | -0.55% | 10.18 | 0.49 |
08/02 | 1,282 | 1,287 | 1,250 | 1,262 | -0.47% | 39,800 | 376億2403万 | +0.08% | 10.21 | 0.49 |
08/01 | 1,255 | 1,274 | 1,244 | 1,268 | +0.56% | 47,600 | 378億291万 | +0.96% | 10.26 | 0.49 |
07/31 | 1,265 | 1,278 | 1,236 | 1,261 | -1.33% | 44,700 | 375億9422万 | +0.8% | 10.2 | 0.49 |
07/30 | 1,257 | 1,289 | 1,235 | 1,278 | +0.63% | 63,900 | 381億104万 | +2.57% | 10.34 | 0.49 |
07/29 | 1,280 | 1,290 | 1,270 | 1,270 | -1.63% | 24,200 | 378億6254万 | +2.25% | 10.27 | 0.49 |
07/26 | 1,295 | 1,312 | 1,280 | 1,291 | -0.69% | 35,000 | 384億8861万 | +4.28% | 10.44 | 0.5 |
07/25 | 1,307 | 1,320 | 1,299 | 1,300 | -0.38% | 20,600 | 387億5693万 | +5.35% | 10.52 | 0.5 |
07/24 | 1,307 | 1,310 | 1,297 | 1,305 | +0.46% | 21,900 | 389億599万 | +6.1% | 10.56 | 0.5 |
07/23 | 1,303 | 1,310 | 1,290 | 1,299 | 0% | 31,000 | 387億2712万 | +6.13% | 10.51 | 0.5 |
07/22 | 1,300 | 1,309 | 1,286 | 1,299 | 0% | 26,700 | 387億2712万 | +6.56% | 10.51 | 0.5 |
07/19 | 1,294 | 1,308 | 1,284 | 1,299 | +2.36% | 76,200 | 387億2712万 | +7.09% | 10.51 | 0.5 |
07/18 | 1,290 | 1,300 | 1,257 | 1,269 | -2.01% | 56,500 | 378億3272万 | +5.22% | 10.26 | 0.49 |
07/17 | 1,315 | 1,315 | 1,290 | 1,295 | -1.52% | 43,300 | 386億786万 | +7.92% | 10.47 | 0.5 |
07/16 | 1,313 | 1,325 | 1,303 | 1,315 | +1.15% | 36,800 | 392億412万 | +9.95% | 10.64 | 0.51 |
07/12 | 1,319 | 1,321 | 1,287 | 1,300 | 0% | 29,800 | 387億5693万 | +9.15% | 10.52 | 0.5 |
07/11 | 1,235 | 1,314 | 1,235 | 1,300 | +3.34% | 68,500 | 387億5693万 | +9.8% | 10.52 | 0.5 |
07/10 | 1,238 | 1,284 | 1,232 | 1,258 | +2.36% | 47,600 | 375億478万 | +6.97% | 10.18 | 0.49 |
07/09 | 1,230 | 1,243 | 1,202 | 1,229 | +2.42% | 21,200 | 366億4020万 | +4.86% | 9.94 | 0.48 |
07/08 | 1,235 | 1,258 | 1,200 | 1,200 | -2.44% | 29,500 | 357億7563万 | +2.48% | 9.71 | 0.46 |
07/05 | 1,223 | 1,230 | 1,209 | 1,230 | +1.74% | 23,900 | 366億7002万 | +5.13% | 9.95 | 0.48 |
07/04 | 1,219 | 1,219 | 1,200 | 1,209 | -0.82% | 29,200 | 360億4394万 | +3.25% | 9.78 | 0.47 |
07/03 | 1,210 | 1,228 | 1,201 | 1,219 | +0.83% | 19,100 | 363億4207万 | +4.1% | 9.86 | 0.47 |
07/02 | 1,203 | 1,210 | 1,186 | 1,209 | +1.43% | 33,000 | 360億4394万 | +3.33% | 9.78 | 0.47 |
07/01 | 1,185 | 1,195 | 1,178 | 1,192 | +2.41% | 20,100 | 355億3712万 | +1.97% | 9.64 | 0.46 |
06/28 | 1,155 | 1,164 | 1,135 | 1,164 | +2.19% | 43,100 | 347億236万 | -0.51% | 10.36 | 0.49 |
06/27 | 1,149 | 1,155 | 1,115 | 1,139 | +0.09% | 18,500 | 339億5703万 | -3.06% | 10.14 | 0.48 |
06/26 | 1,162 | 1,169 | 1,136 | 1,138 | -1.13% | 15,500 | 339億2722万 | -3.48% | 10.13 | 0.48 |