株価チャート
2013/01/31～2013/06/26
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 |
| 06/26 | 1,470 | 1,494 | 1,438 | 1,464 | +0.76% | 184,600 | 878億4000万 | -4.25% | 7.92 | 1.4 |
| 06/25 | 1,492 | 1,504 | 1,416 | 1,453 | -1.89% | 163,800 | 871億8000万 | -5.53% | 7.86 | 1.39 |
| 06/24 | 1,550 | 1,558 | 1,474 | 1,481 | -3.52% | 182,000 | 888億6000万 | -4.39% | 8.01 | 1.42 |
| 06/21 | 1,480 | 1,545 | 1,458 | 1,535 | +0.2% | 185,500 | 921億 | -1.67% | 8.3 | 1.47 |
| 06/20 | 1,546 | 1,558 | 1,506 | 1,532 | -1.92% | 187,900 | 919億2000万 | -2.48% | 8.28 | 1.47 |
| 06/19 | 1,576 | 1,588 | 1,538 | 1,562 | +1.03% | 109,500 | 937億2000万 | -1.14% | 8.45 | 1.49 |
| 06/18 | 1,519 | 1,551 | 1,502 | 1,546 | +1.78% | 161,000 | 927億6000万 | -2.52% | 8.36 | 1.48 |
| 06/17 | 1,486 | 1,522 | 1,466 | 1,519 | +0.33% | 157,700 | 911億4000万 | -5.06% | 8.21 | 1.45 |
| 06/14 | 1,520 | 1,540 | 1,459 | 1,514 | +2.64% | 394,300 | 908億4000万 | -6.49% | 8.19 | 1.45 |
| 06/13 | 1,601 | 1,602 | 1,465 | 1,475 | -10.5% | 595,500 | 885億 | -9.95% | 7.98 | 1.41 |
| 06/12 | 1,640 | 1,653 | 1,592 | 1,648 | +4.77% | 561,200 | 988億8000万 | -0.66% | 8.91 | 1.58 |
| 06/11 | 1,582 | 1,620 | 1,507 | 1,573 | +2.01% | 341,700 | 943億8000万 | -5.92% | 8.51 | 1.51 |
| 06/10 | 1,497 | 1,542 | 1,491 | 1,542 | +7.31% | 147,400 | 925億2000万 | -8.65% | 8.34 | 1.48 |
| 06/07 | 1,396 | 1,470 | 1,367 | 1,437 | -0.76% | 308,400 | 862億2000万 | -15.72% | 7.77 | 1.38 |
| 06/06 | 1,450 | 1,475 | 1,418 | 1,448 | -3.98% | 288,900 | 868億8000万 | -16.16% | 7.83 | 1.39 |
| 06/05 | 1,518 | 1,590 | 1,500 | 1,508 | +0.07% | 232,000 | 904億8000万 | -13.53% | 8.15 | 1.44 |
| 06/04 | 1,462 | 1,514 | 1,432 | 1,507 | +1.69% | 261,300 | 904億2000万 | -14.28% | 8.15 | 1.44 |
| 06/03 | 1,520 | 1,529 | 1,479 | 1,482 | -3.07% | 221,400 | 889億2000万 | -16.46% | 8.01 | 1.42 |
| 05/31 | 1,527 | 1,592 | 1,510 | 1,529 | +0.66% | 241,700 | 917億4000万 | -14.72% | 8.27 | 1.46 |
| 05/30 | 1,588 | 1,588 | 1,506 | 1,519 | -5.77% | 288,400 | 911億4000万 | -15.98% | 8.21 | 1.45 |
| 05/29 | 1,597 | 1,633 | 1,580 | 1,612 | +1.19% | 145,600 | 967億2000万 | -11.67% | 8.72 | 1.54 |
| 05/28 | 1,581 | 1,615 | 1,539 | 1,593 | +0.76% | 184,400 | 955億8000万 | -13.33% | 8.61 | 1.52 |
| 05/27 | 1,561 | 1,609 | 1,533 | 1,581 | -1.25% | 159,500 | 948億6000万 | -14.54% | 8.55 | 1.51 |
| 05/24 | 1,570 | 1,639 | 1,561 | 1,601 | +2.3% | 353,700 | 960億6000万 | -14.16% | 8.66 | 1.53 |
| 05/23 | 1,675 | 1,698 | 1,565 | 1,565 | -7.89% | 377,100 | 939億 | -16.67% | 8.46 | 1.5 |
| 05/22 | 1,719 | 1,756 | 1,687 | 1,699 | -1.45% | 194,700 | 1019億4000万 | -10.25% | 9.19 | 1.63 |
| 05/21 | 1,757 | 1,777 | 1,716 | 1,724 | -3.04% | 242,800 | 1034億4000万 | -9.45% | 9.32 | 1.65 |
| 05/20 | 1,807 | 1,814 | 1,748 | 1,778 | -0.78% | 206,600 | 1066億8000万 | -7.11% | 9.61 | 1.7 |
| 05/17 | 1,730 | 1,839 | 1,730 | 1,792 | +3.23% | 412,000 | 1075億2000万 | -6.67% | 9.69 | 1.71 |
| 05/16 | 1,722 | 1,800 | 1,696 | 1,736 | +1.11% | 344,200 | 1041億6000万 | -9.87% | 9.39 | 1.66 |
| 05/15 | 1,900 | 1,907 | 1,700 | 1,717 | -9.96% | 568,600 | 1030億2000万 | -11.31% | 9.28 | 1.64 |
| 05/14 | 1,963 | 1,969 | 1,892 | 1,907 | -4.07% | 330,100 | 1144億2000万 | -1.65% | 10.31 | 1.83 |
| 05/13 | 1,997 | 2,013 | 1,945 | 1,988 | -0.55% | 482,500 | 1192億8000万 | +2.85% | 10.75 | 1.9 |
| 05/10 | 2,000 | 2,003 | 1,958 | 1,999 | +0.96% | 419,900 | 1199億4000万 | +4.06% | 10.81 | 1.91 |
| 05/09 | 1,979 | 2,000 | 1,937 | 1,980 | +0.1% | 405,800 | 1188億 | +3.88% | 10.71 | 1.89 |
| 05/08 | 1,982 | 2,010 | 1,963 | 1,978 | -0.5% | 366,500 | 1186億8000万 | +4.55% | 10.7 | 1.89 |
| 05/07 | 1,982 | 2,000 | 1,958 | 1,988 | +1.58% | 254,300 | 1192億8000万 | +5.69% | 10.75 | 1.9 |
| 05/02 | 1,983 | 2,007 | 1,922 | 1,957 | -1.46% | 189,400 | 1174億2000万 | +4.65% | 10.58 | 1.87 |
| 05/01 | 1,851 | 2,050 | 1,851 | 1,986 | +6.49% | 675,800 | 1191億6000万 | +6.83% | 10.74 | 1.9 |
| 04/30 | 1,861 | 1,899 | 1,861 | 1,865 | +0.27% | 296,700 | 1119億 | +1.14% | 12.94 | 1.78 |
| 04/26 | 1,908 | 1,918 | 1,835 | 1,860 | -3.28% | 418,100 | 1116億 | +1.53% | 12.9 | 1.77 |
| 04/25 | 1,902 | 1,945 | 1,900 | 1,923 | -0.77% | 426,600 | 1153億8000万 | +5.66% | 13.34 | 1.83 |
| 04/24 | 1,906 | 1,950 | 1,896 | 1,938 | +0.83% | 423,300 | 1162億8000万 | +7.31% | 13.44 | 1.85 |
| 04/23 | 1,935 | 1,941 | 1,901 | 1,922 | -0.93% | 227,100 | 1153億2000万 | +7.31% | 13.33 | 1.83 |
| 04/22 | 1,941 | 1,970 | 1,932 | 1,940 | +0.78% | 430,700 | 1164億 | +9.3% | 13.46 | 1.85 |
| 04/19 | 1,915 | 1,941 | 1,895 | 1,925 | +0.68% | 241,400 | 1155億 | +9.44% | 13.35 | 1.83 |
| 04/18 | 1,928 | 1,963 | 1,890 | 1,912 | -1.49% | 327,600 | 1147億2000万 | +9.82% | 13.26 | 1.82 |
| 04/17 | 1,937 | 1,974 | 1,924 | 1,941 | +0.31% | 197,600 | 1164億6000万 | +12.72% | 13.46 | 1.85 |
| 04/16 | 1,889 | 1,966 | 1,855 | 1,935 | +0.57% | 316,700 | 1161億 | +14.23% | 13.42 | 1.84 |
| 04/15 | 1,955 | 1,963 | 1,910 | 1,924 | -3.56% | 210,800 | 1154億4000万 | +15.49% | 13.34 | 1.83 |
| 04/12 | 1,950 | 1,999 | 1,941 | 1,995 | +1.53% | 516,000 | 1197億 | +21.72% | 13.84 | 1.9 |
| 04/11 | 1,970 | 2,040 | 1,925 | 1,965 | +2.13% | 430,100 | 1179億 | +22.2% | 13.63 | 1.87 |
| 04/10 | 1,949 | 1,990 | 1,897 | 1,924 | -1.28% | 384,700 | 1154億4000万 | +21.85% | 13.34 | 1.83 |
| 04/09 | 2,026 | 2,044 | 1,931 | 1,949 | -1.91% | 540,000 | 1169億4000万 | +25.74% | 13.52 | 1.86 |
| 04/08 | 1,849 | 1,993 | 1,842 | 1,987 | +11.13% | 644,600 | 1192億2000万 | +30.64% | 13.78 | 1.89 |
| 04/05 | 1,800 | 1,910 | 1,743 | 1,788 | +2.23% | 670,300 | 1072億8000万 | +19.92% | 12.4 | 1.7 |
| 04/04 | 1,650 | 1,749 | 1,607 | 1,749 | +3.06% | 455,700 | 1049億4000万 | +19.22% | 12.13 | 1.67 |
| 04/03 | 1,621 | 1,730 | 1,621 | 1,697 | +4.75% | 447,600 | 1018億2000万 | +17.52% | 11.77 | 1.62 |
| 04/02 | 1,601 | 1,678 | 1,523 | 1,620 | -1.34% | 509,000 | 972億 | +13.84% | 11.24 | 1.54 |
| 04/01 | 1,710 | 1,710 | 1,640 | 1,642 | -3.35% | 302,500 | 985億2000万 | +16.7% | 11.39 | 1.56 |
| 03/29 | 1,718 | 1,719 | 1,662 | 1,699 | -0.47% | 355,600 | 1019億4000万 | +22.23% | 11.78 | 1.62 |
| 03/28 | 1,700 | 1,709 | 1,656 | 1,707 | +1.91% | 368,500 | 1024億2000万 | +24.42% | 11.84 | 1.63 |
| 03/27 | 1,641 | 1,685 | 1,620 | 1,675 | +4.1% | 259,700 | 1005億 | +23.89% | 11.62 | 1.59 |
| 03/26 | 1,576 | 1,613 | 1,540 | 1,609 | +2.16% | 342,900 | 965億4000万 | +20.71% | 11.16 | 1.53 |
| 03/25 | 1,568 | 1,590 | 1,546 | 1,575 | +1.74% | 212,900 | 945億 | +19.68% | 10.92 | 1.5 |
| 03/22 | 1,576 | 1,597 | 1,548 | 1,548 | -2.82% | 353,600 | 928億8000万 | +19.17% | 10.74 | 1.47 |
| 03/21 | 1,574 | 1,625 | 1,571 | 1,593 | +2.05% | 391,000 | 955億8000万 | +24.16% | 11.05 | 1.52 |
| 03/19 | 1,526 | 1,615 | 1,526 | 1,561 | +2.29% | 462,700 | 936億6000万 | +23.3% | 10.83 | 1.49 |
| 03/18 | 1,539 | 1,580 | 1,472 | 1,526 | +0.59% | 717,700 | 915億6000万 | +22.08% | 10.58 | 1.45 |
| 03/15 | 1,550 | 1,560 | 1,490 | 1,517 | +1.81% | 487,700 | 910億2000万 | +22.83% | 10.52 | 1.44 |
| 03/14 | 1,406 | 1,500 | 1,388 | 1,490 | +4.63% | 453,800 | 894億 | +22.13% | 10.33 | 1.42 |
| 03/13 | 1,290 | 1,550 | 1,289 | 1,424 | +13.02% | 935,600 | 854億4000万 | +18.08% | 9.88 | 1.36 |
| 03/12 | 1,244 | 1,275 | 1,242 | 1,260 | +2.11% | 240,500 | 756億 | +5.44% | 8.74 | 1.2 |
| 03/11 | 1,239 | 1,275 | 1,220 | 1,234 | 0% | 205,800 | 740億4000万 | +3.61% | 8.56 | 1.17 |
| 03/08 | 1,221 | 1,245 | 1,221 | 1,234 | +1.23% | 212,200 | 740億4000万 | +3.87% | 8.56 | 1.17 |
| 03/07 | 1,243 | 1,243 | 1,207 | 1,219 | -1.38% | 153,100 | 731億4000万 | +2.78% | 8.45 | 1.16 |
| 03/06 | 1,218 | 1,248 | 1,212 | 1,236 | +2.06% | 189,700 | 741億6000万 | +4.3% | 8.57 | 1.18 |
| 03/05 | 1,257 | 1,257 | 1,207 | 1,211 | -1.62% | 172,000 | 726億6000万 | +2.37% | 8.4 | 1.15 |
| 03/04 | 1,243 | 1,273 | 1,229 | 1,231 | +1.07% | 290,000 | 738億6000万 | +4.15% | 8.54 | 1.17 |
| 03/01 | 1,192 | 1,257 | 1,186 | 1,218 | +2.01% | 343,300 | 730億8000万 | +3.22% | 8.45 | 1.16 |
| 02/28 | 1,199 | 1,214 | 1,177 | 1,194 | +1.96% | 146,800 | 716億4000万 | +1.44% | 8.28 | 1.14 |
| 02/27 | 1,220 | 1,233 | 1,170 | 1,171 | -1.6% | 196,700 | 702億6000万 | -0.34% | 8.12 | 1.11 |
| 02/26 | 1,186 | 1,215 | 1,183 | 1,190 | -2.62% | 182,400 | 714億 | +1.28% | 8.25 | 1.13 |
| 02/25 | 1,225 | 1,239 | 1,207 | 1,222 | +0.33% | 238,600 | 733億2000万 | +4% | 8.48 | 1.16 |
| 02/22 | 1,220 | 1,229 | 1,189 | 1,218 | -0.65% | 176,600 | 730億8000万 | +4.01% | 8.45 | 1.16 |
| 02/21 | 1,242 | 1,243 | 1,222 | 1,226 | -0.33% | 161,700 | 735億6000万 | +5.24% | 8.5 | 1.17 |
| 02/20 | 1,212 | 1,235 | 1,211 | 1,230 | +2.5% | 184,800 | 738億 | +6.13% | 8.53 | 1.17 |
| 02/19 | 1,184 | 1,209 | 1,172 | 1,200 | +1.35% | 190,300 | 720億 | +4.08% | 8.32 | 1.14 |
| 02/18 | 1,131 | 1,190 | 1,127 | 1,184 | +3.68% | 189,500 | 710億4000万 | +3.14% | 8.21 | 1.13 |
| 02/15 | 1,155 | 1,156 | 1,118 | 1,142 | -0.87% | 217,000 | 685億2000万 | -0.17% | 7.92 | 1.09 |
| 02/14 | 1,170 | 1,188 | 1,130 | 1,152 | -1.45% | 219,200 | 691億2000万 | +1.14% | 7.99 | 1.1 |
| 02/13 | 1,173 | 1,187 | 1,160 | 1,169 | +0.86% | 210,300 | 701億4000万 | +3.09% | 8.11 | 1.11 |
| 02/12 | 1,152 | 1,172 | 1,150 | 1,159 | +0.96% | 175,100 | 695億4000万 | +2.75% | 8.04 | 1.1 |
| 02/08 | 1,118 | 1,155 | 1,118 | 1,148 | +1.59% | 194,000 | 688億8000万 | +2.14% | 7.96 | 1.09 |
| 02/07 | 1,149 | 1,154 | 1,121 | 1,130 | -1.91% | 243,100 | 678億 | +0.98% | 7.84 | 1.08 |
| 02/06 | 1,134 | 1,163 | 1,134 | 1,152 | +1.59% | 201,400 | 691億2000万 | +3.41% | 7.99 | 1.1 |
| 02/05 | 1,152 | 1,165 | 1,134 | 1,134 | -2.33% | 148,700 | 680億4000万 | +2.25% | 7.87 | 1.08 |
| 02/04 | 1,162 | 1,194 | 1,152 | 1,161 | -0.17% | 195,400 | 696億6000万 | +5.55% | 8.05 | 1.11 |
| 02/01 | 1,176 | 1,187 | 1,150 | 1,163 | -2.35% | 185,600 | 697億8000万 | +7.09% | 8.07 | 1.11 |
| 01/31 | 1,195 | 1,208 | 1,160 | 1,191 | 0% | 267,800 | 714億6000万 | +11% | 8.26 | 1.13 |
