株価チャート
2013/06/13~2013/11/06
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 |
11/06 | 554 | 573 | 544 | 570 | +3.64% | 3,172,800 | 5106億2547万 | +7.75% | 13.45 | 0.99 |
11/05 | 552 | 552 | 535 | 550 | +1.85% | 1,845,500 | 4927億878万 | +4.36% | 12.97 | 0.95 |
11/01 | 554 | 555 | 532 | 540 | -2.53% | 2,516,600 | 4837億5044万 | +2.47% | 12.74 | 0.94 |
10/31 | 557 | 562 | 546 | 554 | -0.36% | 2,518,800 | 4962億9212万 | +5.32% | 13.07 | 0.96 |
10/30 | 552 | 556 | 550 | 556 | +2.02% | 1,945,300 | 4980億8379万 | +5.9% | 13.11 | 0.97 |
10/29 | 548 | 551 | 541 | 545 | -0.37% | 1,445,000 | 4882億2961万 | +4.01% | 12.86 | 0.95 |
10/28 | 558 | 558 | 542 | 547 | -1.26% | 2,243,800 | 4900億2128万 | +4.59% | 12.9 | 0.95 |
10/25 | 542 | 557 | 540 | 554 | +2.21% | 3,430,300 | 4962億9212万 | +5.93% | 13.07 | 0.96 |
10/24 | 528 | 544 | 526 | 542 | +0.93% | 1,892,100 | 4855億4211万 | +4.03% | 12.78 | 0.94 |
10/23 | 537 | 554 | 533 | 537 | +0.56% | 3,305,100 | 4810億6294万 | +3.47% | 12.67 | 0.93 |
10/22 | 537 | 537 | 528 | 534 | -0.19% | 1,077,400 | 4783億7544万 | +3.09% | 12.6 | 0.93 |
10/21 | 533 | 535 | 524 | 535 | +0.94% | 1,245,600 | 4792億7127万 | +3.48% | 12.62 | 0.93 |
10/18 | 529 | 533 | 523 | 530 | +0.19% | 1,117,900 | 4747億9210万 | +2.71% | 12.5 | 0.92 |
10/17 | 530 | 534 | 521 | 529 | +0.76% | 1,538,700 | 4738億9627万 | +2.92% | 12.48 | 0.92 |
10/16 | 529 | 530 | 519 | 525 | -0.76% | 2,384,600 | 4703億1293万 | +2.34% | 12.38 | 0.91 |
10/15 | 528 | 535 | 522 | 529 | +0.76% | 1,913,100 | 4738億9627万 | +3.52% | 12.48 | 0.92 |
10/11 | 521 | 528 | 514 | 525 | +3.35% | 1,650,900 | 4703億1293万 | +3.14% | 12.38 | 0.91 |
10/10 | 504 | 511 | 501 | 508 | +1.4% | 1,176,200 | 4550億8375万 | 0% | 11.98 | 0.88 |
10/09 | 488 | 503 | 483 | 501 | +1.42% | 1,758,000 | 4488億1291万 | -1.18% | 11.82 | 0.87 |
10/08 | 484 | 497 | 481 | 494 | +0.61% | 1,306,000 | 4425億4207万 | -2.37% | 11.65 | 0.86 |
10/07 | 500 | 500 | 481 | 491 | -2.77% | 1,880,900 | 4398億5457万 | -2.58% | 11.58 | 0.85 |
10/04 | 500 | 510 | 494 | 505 | -0.79% | 1,832,800 | 4523億9625万 | +0.6% | 11.91 | 0.88 |
10/03 | 505 | 511 | 501 | 509 | +0.39% | 1,748,500 | 4559億7958万 | +2% | 12.01 | 0.88 |
10/02 | 517 | 519 | 499 | 507 | -2.31% | 2,157,000 | 4541億8791万 | +1.81% | 11.96 | 0.88 |
10/01 | 516 | 521 | 508 | 519 | 0% | 2,178,700 | 4649億3792万 | +4.64% | 12.24 | 0.9 |
09/30 | 525 | 527 | 518 | 519 | -2.44% | 1,920,400 | 4649億3792万 | +5.06% | 12.24 | 0.9 |
09/27 | 530 | 535 | 521 | 532 | +1.14% | 1,964,400 | 4765億8377万 | +8.13% | 12.55 | 0.92 |
09/26 | 512 | 526 | 508 | 526 | +0.19% | 2,212,700 | 4712億876万 | +7.57% | 12.41 | 0.91 |
09/25 | 527 | 528 | 521 | 525 | 0% | 2,064,500 | 4703億1293万 | +8.02% | 12.38 | 0.91 |
09/24 | 525 | 528 | 521 | 525 | -0.76% | 1,663,600 | 4703億1293万 | +8.47% | 12.38 | 0.91 |
09/20 | 536 | 537 | 526 | 529 | -1.49% | 1,650,400 | 4738億9627万 | +9.75% | 12.48 | 0.92 |
09/19 | 520 | 537 | 520 | 537 | +4.27% | 3,080,800 | 4810億6294万 | +11.88% | 12.67 | 0.93 |
09/18 | 502 | 519 | 501 | 515 | +3.41% | 2,786,300 | 4613億5459万 | +7.74% | 12.15 | 0.89 |
09/17 | 505 | 506 | 496 | 498 | -1.39% | 1,398,700 | 4461億2541万 | +4.4% | 11.75 | 0.86 |
09/13 | 497 | 508 | 494 | 505 | 0% | 3,233,500 | 4523億9625万 | +6.09% | 11.91 | 0.88 |
09/12 | 500 | 505 | 493 | 505 | +0.6% | 1,749,000 | 4523億9625万 | +6.32% | 11.91 | 0.88 |
09/11 | 508 | 508 | 497 | 502 | 0% | 1,440,400 | 4497億874万 | +5.68% | 11.84 | 0.87 |
09/10 | 491 | 504 | 489 | 502 | +3.08% | 2,157,200 | 4497億874万 | +5.91% | 11.84 | 0.87 |
09/09 | 493 | 494 | 485 | 487 | +2.74% | 1,534,600 | 4362億7123万 | +2.53% | 11.49 | 0.85 |
09/06 | 494 | 494 | 470 | 474 | -4.24% | 2,692,500 | 4246億2539万 | -0.63% | 11.18 | 0.82 |
09/05 | 489 | 498 | 484 | 495 | +2.06% | 1,893,600 | 4434億3790万 | +3.34% | 11.68 | 0.86 |
09/04 | 479 | 487 | 475 | 485 | 0% | 1,726,100 | 4344億7956万 | +1.25% | 11.44 | 0.84 |
09/03 | 480 | 493 | 480 | 485 | +3.85% | 3,149,500 | 4344億7956万 | +1.04% | 11.44 | 0.84 |
09/02 | 449 | 471 | 449 | 467 | +4.71% | 2,498,800 | 4183億5455万 | -2.91% | 11.02 | 0.81 |
08/30 | 452 | 455 | 445 | 446 | -0.67% | 2,324,100 | 3995億4203万 | -7.28% | 10.52 | 0.77 |
08/29 | 447 | 452 | 443 | 449 | +1.35% | 2,121,100 | 4022億2953万 | -7.23% | 10.59 | 0.78 |
08/28 | 450 | 450 | 440 | 443 | -4.32% | 2,700,100 | 3968億5453万 | -8.85% | 10.45 | 0.77 |
08/27 | 464 | 470 | 458 | 463 | -1.49% | 1,346,800 | 4147億7121万 | -5.51% | 10.92 | 0.8 |
08/26 | 475 | 477 | 468 | 470 | 0% | 1,392,300 | 4210億4205万 | -4.28% | 11.09 | 0.82 |
08/23 | 472 | 476 | 464 | 470 | +2.4% | 1,420,200 | 4210億4205万 | -4.47% | 11.09 | 0.82 |
08/22 | 465 | 465 | 456 | 459 | -0.65% | 1,828,400 | 4111億8787万 | -6.71% | 10.83 | 0.8 |
08/21 | 460 | 464 | 453 | 462 | +0.22% | 1,621,300 | 4138億7538万 | -6.48% | 10.9 | 0.8 |
08/20 | 472 | 472 | 460 | 461 | -3.56% | 1,586,100 | 4129億7954万 | -6.87% | 10.87 | 0.8 |
08/19 | 471 | 478 | 464 | 478 | +1.06% | 1,315,600 | 4282億872万 | -3.63% | 11.28 | 0.83 |
08/16 | 472 | 477 | 463 | 473 | -0.84% | 1,851,700 | 4237億2955万 | -4.83% | 11.16 | 0.82 |
08/15 | 479 | 483 | 474 | 477 | -2.05% | 1,468,400 | 4273億1289万 | -4.22% | 11.25 | 0.83 |
08/14 | 483 | 487 | 477 | 487 | +1.25% | 1,403,400 | 4362億7123万 | -2.4% | 11.49 | 0.85 |
08/13 | 484 | 484 | 471 | 481 | +1.48% | 1,571,200 | 4308億9623万 | -3.8% | 11.35 | 0.84 |
08/12 | 476 | 480 | 470 | 474 | -2.47% | 1,253,800 | 4246億2539万 | -5.2% | 11.18 | 0.82 |
08/09 | 493 | 496 | 483 | 486 | -0.82% | 1,394,200 | 4353億7540万 | -2.99% | 11.46 | 0.84 |
08/08 | 491 | 500 | 489 | 490 | -1.21% | 2,415,800 | 4389億5873万 | -2.39% | 11.56 | 0.85 |
08/07 | 502 | 508 | 495 | 496 | -4.43% | 3,017,500 | 4443億3374万 | -1.2% | 11.7 | 0.86 |
08/06 | 515 | 524 | 500 | 519 | -1.14% | 2,412,600 | 4649億3792万 | +3.39% | 12.24 | 0.9 |
08/05 | 516 | 529 | 513 | 525 | +0.19% | 1,894,600 | 4703億1293万 | +4.79% | 12.38 | 0.91 |
08/02 | 521 | 525 | 510 | 524 | +2.34% | 2,691,600 | 4694億1709万 | +5.01% | 12.36 | 0.91 |
08/01 | 502 | 513 | 502 | 512 | +1.59% | 1,902,400 | 4586億6708万 | +3.23% | 12.08 | 0.89 |
07/31 | 508 | 518 | 500 | 504 | 0% | 3,872,200 | 4515億41万 | +2.23% | 11.89 | 0.88 |
07/30 | 471 | 505 | 471 | 504 | +7.23% | 3,233,900 | 4515億41万 | +2.65% | 11.89 | 0.88 |
07/29 | 496 | 501 | 469 | 470 | -8.02% | 3,029,400 | 4210億4205万 | -3.69% | 11.09 | 0.82 |
07/26 | 504 | 522 | 503 | 511 | +0.39% | 4,148,500 | 4577億7125万 | +5.14% | 12.05 | 0.89 |
07/25 | 533 | 534 | 508 | 509 | -4.5% | 3,557,800 | 4559億7958万 | +5.38% | 12.01 | 0.88 |
07/24 | 509 | 534 | 504 | 533 | +5.75% | 7,649,100 | 4774億7960万 | +11.04% | 12.57 | 0.93 |
07/23 | 478 | 513 | 478 | 504 | +4.35% | 4,113,700 | 4515億41万 | +5.88% | 11.89 | 0.88 |
07/22 | 493 | 493 | 478 | 483 | -1.02% | 2,095,100 | 4326億8789万 | +1.9% | 11.39 | 0.84 |
07/19 | 497 | 498 | 481 | 488 | -0.61% | 2,559,700 | 4371億6707万 | +3.61% | 11.51 | 0.85 |
07/18 | 490 | 494 | 485 | 491 | +0.61% | 1,816,100 | 4398億5457万 | +4.69% | 11.58 | 0.85 |
07/17 | 494 | 499 | 484 | 488 | -2.4% | 3,169,200 | 4371億6707万 | +4.5% | 11.51 | 0.85 |
07/16 | 501 | 509 | 495 | 500 | +0.2% | 1,553,900 | 4479億1708万 | +7.3% | 11.79 | 0.87 |
07/12 | 498 | 501 | 492 | 499 | +0.4% | 2,145,000 | 4470億2124万 | +7.54% | 11.77 | 0.87 |
07/11 | 485 | 499 | 484 | 497 | +0.2% | 1,841,700 | 4452億2957万 | +7.58% | 11.72 | 0.86 |
07/10 | 503 | 505 | 487 | 496 | -2.17% | 2,491,700 | 4443億3374万 | +7.83% | 11.7 | 0.86 |
07/09 | 504 | 512 | 501 | 507 | +2.42% | 2,990,800 | 4541億8791万 | +10.7% | 11.96 | 0.88 |
07/08 | 512 | 517 | 470 | 495 | -1.98% | 3,692,300 | 4434億3790万 | +8.32% | 11.68 | 0.86 |
07/05 | 511 | 517 | 503 | 505 | +0.2% | 2,242,600 | 4523億9625万 | +10.99% | 11.91 | 0.88 |
07/04 | 495 | 509 | 492 | 504 | +1.61% | 1,652,900 | 4515億41万 | +11.01% | 11.89 | 0.88 |
07/03 | 496 | 500 | 493 | 496 | 0% | 2,932,100 | 4443億3374万 | +9.49% | 11.7 | 0.86 |
07/02 | 497 | 505 | 489 | 496 | +0.61% | 3,484,800 | 4443億3374万 | +9.25% | 11.7 | 0.86 |
07/01 | 478 | 496 | 473 | 493 | +4.89% | 3,806,800 | 4416億4624万 | +8.59% | 11.63 | 0.86 |
06/28 | 459 | 473 | 453 | 470 | +3.98% | 3,143,300 | 4210億4205万 | +3.3% | 11.18 | 0.82 |
06/27 | 443 | 453 | 426 | 452 | +2.26% | 2,679,700 | 4049億1704万 | -1.09% | 10.75 | 0.79 |
06/26 | 446 | 452 | 436 | 442 | +0.91% | 4,392,500 | 3959億5869万 | -3.7% | 10.51 | 0.77 |
06/25 | 439 | 448 | 428 | 438 | -0.23% | 4,635,200 | 3923億7536万 | -5.4% | 10.41 | 0.77 |
06/24 | 429 | 446 | 429 | 439 | +3.54% | 3,792,700 | 3932億7119万 | -6.4% | 10.44 | 0.77 |
06/21 | 408 | 425 | 403 | 424 | +0.24% | 3,642,900 | 3798億3368万 | -10.74% | 10.08 | 0.74 |
06/20 | 442 | 442 | 421 | 423 | -4.94% | 2,751,500 | 3789億3784万 | -12.24% | 10.06 | 0.74 |
06/19 | 449 | 452 | 440 | 445 | +1.83% | 1,967,100 | 3986億4620万 | -8.25% | 10.58 | 0.78 |
06/18 | 439 | 444 | 432 | 437 | +0.92% | 2,812,800 | 3914億7952万 | -10.27% | 10.39 | 0.76 |
06/17 | 417 | 434 | 413 | 433 | +2.61% | 2,902,900 | 3878億9619万 | -11.99% | 10.3 | 0.76 |
06/14 | 439 | 446 | 421 | 422 | -2.09% | 4,172,500 | 3780億4201万 | -15.09% | 10.03 | 0.74 |
06/13 | 447 | 449 | 431 | 431 | -4.86% | 2,803,000 | 3861億452万 | -14.14% | 10.25 | 0.75 |