株価チャート
2013/04/18~2013/09/10
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 |
09/10 | 2,035 | 2,099 | 2,035 | 2,099 | +3.81% | 186,500 | 1248億4754万 | +20.22% | 11.35 | 1.87 |
09/09 | 2,005 | 2,070 | 1,995 | 2,022 | +1.97% | 204,800 | 1202億6761万 | +16.95% | 10.93 | 1.8 |
09/06 | 1,976 | 1,983 | 1,920 | 1,983 | +0.51% | 180,800 | 1179億4791万 | +15.63% | 10.72 | 1.76 |
09/05 | 1,959 | 1,973 | 1,946 | 1,973 | +1.23% | 150,800 | 1173億5312万 | +15.85% | 10.67 | 1.75 |
09/04 | 1,863 | 1,957 | 1,857 | 1,949 | +4.45% | 215,100 | 1159億2561万 | +15.33% | 10.54 | 1.73 |
09/03 | 1,830 | 1,878 | 1,818 | 1,866 | +3.61% | 256,100 | 1109億8881万 | +11.4% | 10.09 | 1.66 |
09/02 | 1,758 | 1,817 | 1,751 | 1,801 | +2.45% | 154,900 | 1071億2264万 | +8.1% | 9.74 | 1.6 |
08/30 | 1,752 | 1,768 | 1,735 | 1,758 | +0.34% | 78,200 | 1045億6502万 | +5.9% | 9.51 | 1.56 |
08/29 | 1,749 | 1,779 | 1,745 | 1,752 | +0.17% | 99,600 | 1042億814万 | +5.73% | 9.47 | 1.56 |
08/28 | 1,739 | 1,758 | 1,730 | 1,749 | -1.96% | 66,000 | 1040億2970万 | +5.62% | 9.46 | 1.55 |
08/27 | 1,775 | 1,797 | 1,741 | 1,784 | +0.28% | 116,600 | 1061億1148万 | +7.6% | 9.65 | 1.59 |
08/26 | 1,748 | 1,788 | 1,739 | 1,779 | +1.48% | 76,100 | 1058億1409万 | +7.23% | 9.62 | 1.58 |
08/23 | 1,779 | 1,779 | 1,732 | 1,753 | -0.28% | 116,500 | 1042億6762万 | +5.48% | 9.48 | 1.56 |
08/22 | 1,726 | 1,790 | 1,706 | 1,758 | +2.87% | 174,700 | 1045億6502万 | +5.52% | 9.51 | 1.56 |
08/21 | 1,707 | 1,734 | 1,689 | 1,709 | +0.95% | 117,700 | 1016億5052万 | +2.21% | 9.24 | 1.52 |
08/20 | 1,630 | 1,724 | 1,620 | 1,693 | +3.74% | 295,500 | 1006億9885万 | +0.83% | 9.15 | 1.5 |
08/19 | 1,580 | 1,637 | 1,580 | 1,632 | +2.51% | 81,600 | 970億7059万 | -3.2% | 8.82 | 1.45 |
08/16 | 1,564 | 1,599 | 1,563 | 1,592 | -0.31% | 33,800 | 946億9141万 | -6.13% | 8.61 | 1.41 |
08/15 | 1,579 | 1,604 | 1,563 | 1,597 | +0.38% | 78,900 | 949億8881万 | -6.5% | 8.64 | 1.42 |
08/14 | 1,560 | 1,593 | 1,552 | 1,591 | +2.25% | 53,900 | 946億3193万 | -7.39% | 8.6 | 1.41 |
08/13 | 1,527 | 1,559 | 1,527 | 1,556 | +2.17% | 81,500 | 925億5015万 | -10.06% | 8.41 | 1.38 |
08/12 | 1,532 | 1,533 | 1,510 | 1,523 | -1.74% | 88,800 | 905億8733万 | -12.62% | 8.24 | 1.35 |
08/09 | 1,600 | 1,605 | 1,530 | 1,550 | -0.9% | 177,000 | 921億9327万 | -11.73% | 8.38 | 1.38 |
08/08 | 1,609 | 1,610 | 1,559 | 1,564 | -3.16% | 210,600 | 930億2599万 | -11.49% | 8.46 | 1.39 |
08/07 | 1,632 | 1,647 | 1,605 | 1,615 | -3.18% | 153,400 | 960億5944万 | -9.17% | 8.73 | 1.44 |
08/06 | 1,663 | 1,690 | 1,648 | 1,668 | -0.3% | 96,800 | 992億1186万 | -6.61% | 9.02 | 1.48 |
08/05 | 1,670 | 1,681 | 1,651 | 1,673 | -0.71% | 70,600 | 995億926万 | -6.33% | 9.05 | 1.49 |
08/02 | 1,650 | 1,686 | 1,650 | 1,685 | +2.31% | 110,600 | 1002億2301万 | -5.71% | 9.11 | 1.5 |
08/01 | 1,594 | 1,647 | 1,580 | 1,647 | +3.72% | 201,900 | 979億6279万 | -7.47% | 8.91 | 1.46 |
07/31 | 1,618 | 1,618 | 1,583 | 1,588 | -2.22% | 157,100 | 944億5349万 | -10.43% | 8.59 | 1.51 |
07/30 | 1,630 | 1,650 | 1,619 | 1,624 | -1.75% | 218,200 | 965億9476万 | -8.14% | 8.78 | 1.54 |
07/29 | 1,645 | 1,679 | 1,640 | 1,653 | -1.55% | 150,000 | 983億1966万 | -6.19% | 8.94 | 1.57 |
07/26 | 1,701 | 1,722 | 1,679 | 1,679 | -3.28% | 165,400 | 998億6613万 | -4.44% | 9.08 | 1.59 |
07/25 | 1,790 | 1,794 | 1,733 | 1,736 | -3.02% | 130,200 | 1032億5647万 | -0.86% | 9.39 | 1.65 |
07/24 | 1,800 | 1,807 | 1,780 | 1,790 | -1.43% | 81,300 | 1064億6836万 | +2.64% | 9.68 | 1.7 |
07/23 | 1,846 | 1,853 | 1,811 | 1,816 | -2.31% | 113,700 | 1080億1483万 | +4.67% | 9.82 | 1.72 |
07/22 | 1,880 | 1,880 | 1,851 | 1,859 | -0.21% | 77,000 | 1105億7245万 | +7.89% | 10.05 | 1.76 |
07/19 | 1,887 | 1,890 | 1,853 | 1,863 | -1.27% | 172,800 | 1108億1037万 | +9.01% | 10.07 | 1.77 |
07/18 | 1,895 | 1,898 | 1,876 | 1,887 | +0.21% | 85,000 | 1122億3788万 | +11.46% | 10.2 | 1.79 |
07/17 | 1,869 | 1,889 | 1,859 | 1,883 | -0.37% | 72,500 | 1119億9996万 | +11.82% | 10.18 | 1.79 |
07/16 | 1,895 | 1,903 | 1,883 | 1,890 | +0.43% | 79,400 | 1124億1631万 | +13.04% | 10.22 | 1.79 |
07/12 | 1,873 | 1,885 | 1,865 | 1,882 | +0.53% | 76,200 | 1119億4048万 | +13.51% | 10.18 | 1.79 |
07/11 | 1,830 | 1,878 | 1,820 | 1,872 | +0.75% | 114,900 | 1113億4568万 | +14.15% | 10.12 | 1.78 |
07/10 | 1,862 | 1,873 | 1,762 | 1,858 | -1.17% | 163,400 | 1105億1297万 | +14.48% | 10.05 | 1.76 |
07/09 | 1,899 | 1,914 | 1,870 | 1,880 | -0.11% | 170,500 | 1118億2152万 | +16.84% | 10.17 | 1.78 |
07/08 | 1,875 | 1,916 | 1,851 | 1,882 | +1.67% | 285,500 | 1119億4048万 | +18.07% | 10.18 | 1.79 |
07/05 | 1,849 | 1,855 | 1,831 | 1,851 | +0.93% | 164,800 | 1100億9661万 | +17.3% | 10.01 | 1.76 |
07/04 | 1,819 | 1,842 | 1,801 | 1,834 | -0.16% | 160,500 | 1090億8546万 | +17.19% | 9.92 | 1.74 |
07/03 | 1,806 | 1,839 | 1,750 | 1,837 | +1.72% | 551,600 | 1092億6390万 | +18.36% | 9.93 | 1.74 |
07/02 | 1,693 | 1,810 | 1,674 | 1,806 | +7.56% | 665,700 | 1074億2003万 | +17.04% | 9.77 | 1.71 |
07/01 | 1,694 | 1,730 | 1,658 | 1,679 | -0.18% | 683,800 | 1007億4000万 | +9.38% | 9.08 | 1.61 |
06/28 | 1,591 | 1,685 | 1,590 | 1,682 | +9.72% | 726,800 | 1009億2000万 | +9.86% | 9.09 | 1.61 |
06/27 | 1,465 | 1,545 | 1,427 | 1,533 | +4.71% | 290,500 | 919億8000万 | +0.33% | 8.29 | 1.47 |
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 |