株価チャート
2013/07/08～2013/11/29
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 |
| 11/29 | 790 | 797 | 766 | 777 | -2.39% | 388,000 | 375億1666万 | -1.27% | 18.7 | 1.25 |
| 11/28 | 791 | 799 | 781 | 796 | +0.63% | 271,000 | 384億3406万 | +0.89% | 19.16 | 1.28 |
| 11/27 | 790 | 811 | 787 | 791 | -0.63% | 326,000 | 381億9264万 | +0.25% | 19.03 | 1.27 |
| 11/26 | 800 | 803 | 786 | 796 | -0.5% | 570,900 | 384億3406万 | +0.76% | 19.16 | 1.28 |
| 11/25 | 813 | 817 | 798 | 800 | -1.11% | 406,400 | 386億2720万 | +1.01% | 19.25 | 1.28 |
| 11/22 | 810 | 836 | 798 | 809 | +0.87% | 688,900 | 390億6175万 | +2.02% | 19.47 | 1.3 |
| 11/21 | 814 | 822 | 798 | 802 | -1.84% | 470,000 | 387億2376万 | +1.13% | 19.3 | 1.29 |
| 11/20 | 826 | 835 | 812 | 817 | -1.21% | 347,000 | 394億4802万 | +3.16% | 19.66 | 1.31 |
| 11/19 | 842 | 845 | 822 | 827 | -2.59% | 403,600 | 399億3086万 | +4.55% | 19.9 | 1.33 |
| 11/18 | 878 | 880 | 835 | 849 | +0.12% | 1,184,800 | 409億9311万 | +7.47% | 20.43 | 1.36 |
| 11/15 | 792 | 853 | 792 | 848 | +9.14% | 1,412,600 | 409億4483万 | +7.61% | 20.41 | 1.36 |
| 11/14 | 749 | 806 | 748 | 777 | +4.3% | 591,700 | 375億1666万 | -1.27% | 18.7 | 1.25 |
| 11/13 | 745 | 757 | 736 | 745 | -0.67% | 342,900 | 359億7158万 | -5.34% | 17.93 | 1.2 |
| 11/12 | 720 | 752 | 720 | 750 | +4.17% | 368,000 | 362億1300万 | -4.7% | 18.05 | 1.2 |
| 11/11 | 748 | 760 | 711 | 720 | -2.44% | 336,700 | 347億6448万 | -8.75% | 17.33 | 1.16 |
| 11/08 | 728 | 745 | 726 | 738 | -0.67% | 279,500 | 356億3359万 | -6.7% | 17.76 | 1.18 |
| 11/07 | 749 | 764 | 742 | 743 | -1.46% | 347,500 | 358億7501万 | -6.42% | 17.88 | 1.19 |
| 11/06 | 747 | 757 | 741 | 754 | +0.94% | 280,000 | 364億613万 | -5.4% | 18.14 | 1.21 |
| 11/05 | 753 | 758 | 742 | 747 | +0.13% | 349,500 | 360億6814万 | -6.74% | 17.98 | 1.2 |
| 11/01 | 783 | 788 | 738 | 746 | -4.85% | 643,900 | 360億1986万 | -7.56% | 17.95 | 1.2 |
| 10/31 | 807 | 808 | 781 | 784 | -1.26% | 256,800 | 378億5465万 | -3.45% | 18.87 | 1.26 |
| 10/30 | 821 | 823 | 792 | 794 | -1.85% | 358,000 | 383億3749万 | -2.58% | 19.11 | 1.27 |
| 10/29 | 818 | 829 | 809 | 809 | -2.18% | 232,000 | 390億6175万 | -1.22% | 19.47 | 1.3 |
| 10/28 | 830 | 833 | 812 | 827 | +0.98% | 371,100 | 399億3086万 | +0.49% | 19.9 | 1.33 |
| 10/25 | 821 | 841 | 814 | 819 | -0.97% | 499,600 | 395億4459万 | -0.85% | 19.71 | 1.31 |
| 10/24 | 784 | 834 | 784 | 827 | +3.5% | 490,900 | 399億3086万 | -0.12% | 19.9 | 1.33 |
| 10/23 | 832 | 844 | 797 | 799 | -3.85% | 556,300 | 385億7891万 | -3.5% | 19.23 | 1.28 |
| 10/22 | 854 | 861 | 826 | 831 | -2.24% | 494,500 | 401億2400万 | +0.24% | 20 | 1.33 |
| 10/21 | 817 | 851 | 817 | 850 | +4.17% | 589,300 | 410億4140万 | +2.66% | 20.45 | 1.36 |
| 10/18 | 798 | 818 | 798 | 816 | +1.75% | 401,000 | 393億9974万 | -1.45% | 19.64 | 1.31 |
| 10/17 | 795 | 805 | 791 | 802 | +2.82% | 345,300 | 387億2376万 | -3.26% | 19.3 | 1.29 |
| 10/16 | 785 | 793 | 775 | 780 | -1.39% | 345,600 | 376億6152万 | -6.14% | 18.77 | 1.25 |
| 10/15 | 808 | 821 | 790 | 791 | -1.86% | 324,200 | 381億9264万 | -4.58% | 19.03 | 1.27 |
| 10/11 | 814 | 828 | 800 | 806 | +0.37% | 436,800 | 389億1690万 | -2.54% | 19.4 | 1.29 |
| 10/10 | 812 | 816 | 790 | 803 | -0.86% | 357,200 | 387億7205万 | -2.67% | 19.32 | 1.29 |
| 10/09 | 773 | 817 | 769 | 810 | +2.79% | 540,900 | 391億1004万 | -1.58% | 19.49 | 1.3 |
| 10/08 | 736 | 791 | 735 | 788 | +5.35% | 637,900 | 380億4779万 | -3.79% | 18.96 | 1.26 |
| 10/07 | 794 | 802 | 743 | 748 | -4.35% | 931,900 | 361億1643万 | -8.11% | 18 | 1.2 |
| 10/04 | 778 | 786 | 754 | 782 | -0.38% | 597,900 | 377億5808万 | -3.58% | 18.82 | 1.25 |
| 10/03 | 801 | 807 | 781 | 785 | -2.61% | 705,700 | 379億294万 | -2.61% | 18.89 | 1.26 |
| 10/02 | 832 | 846 | 797 | 806 | -2.54% | 558,100 | 389億1690万 | +0.5% | 19.4 | 1.29 |
| 10/01 | 865 | 866 | 825 | 827 | -3.5% | 548,600 | 399億3086万 | +3.63% | 19.9 | 1.33 |
| 09/30 | 860 | 884 | 855 | 857 | -2.5% | 422,200 | 413億7938万 | +8.07% | 20.62 | 1.38 |
| 09/27 | 889 | 901 | 873 | 879 | -0.68% | 514,900 | 424億4163万 | +11.83% | 21.15 | 1.41 |
| 09/26 | 858 | 888 | 838 | 885 | +3.27% | 476,000 | 427億3134万 | +13.61% | 21.3 | 1.42 |
| 09/25 | 884 | 890 | 853 | 857 | -4.03% | 651,000 | 413億7938万 | +11.15% | 20.62 | 1.38 |
| 09/24 | 903 | 911 | 873 | 893 | -2.51% | 801,700 | 431億1761万 | +16.73% | 21.49 | 1.43 |
| 09/20 | 905 | 930 | 891 | 916 | +1.55% | 907,300 | 442億2814万 | +21% | 22.04 | 1.47 |
| 09/19 | 880 | 908 | 880 | 902 | +4.64% | 1,020,600 | 435億5216万 | +20.59% | 21.71 | 1.45 |
| 09/18 | 834 | 871 | 833 | 862 | +4.23% | 807,900 | 416億2080万 | +16.49% | 20.74 | 1.38 |
| 09/17 | 827 | 846 | 822 | 827 | +0.73% | 445,900 | 399億3086万 | +12.82% | 19.9 | 1.33 |
| 09/13 | 808 | 825 | 802 | 821 | +0.49% | 490,900 | 396億4116万 | +13.09% | 19.76 | 1.32 |
| 09/12 | 828 | 830 | 811 | 817 | -2.04% | 464,400 | 394億4802万 | +13.31% | 19.66 | 1.31 |
| 09/11 | 860 | 863 | 823 | 834 | -1.65% | 695,500 | 402億6885万 | +16.32% | 20.07 | 1.34 |
| 09/10 | 825 | 864 | 820 | 848 | -0.35% | 1,830,300 | 409億4483万 | +18.93% | 20.41 | 1.36 |
| 09/09 | 843 | 864 | 776 | 851 | +17.7% | 3,023,900 | 410億8968万 | +20.03% | 20.48 | 1.37 |
| 09/06 | 732 | 737 | 700 | 723 | -3.21% | 757,000 | 349億933万 | +2.41% | 17.4 | 1.16 |
| 09/05 | 768 | 771 | 739 | 747 | -2.1% | 548,500 | 360億6814万 | +5.66% | 17.98 | 1.2 |
| 09/04 | 738 | 767 | 720 | 763 | +1.73% | 529,900 | 368億4069万 | +8.38% | 18.36 | 1.22 |
| 09/03 | 739 | 753 | 727 | 750 | +4.9% | 872,500 | 362億1300万 | +7.14% | 18.05 | 1.2 |
| 09/02 | 667 | 729 | 664 | 715 | +8.17% | 848,500 | 345億2306万 | +2.44% | 17.21 | 1.15 |
| 08/30 | 663 | 671 | 656 | 661 | -0.3% | 208,700 | 319億1572万 | -5.16% | 15.91 | 1.06 |
| 08/29 | 658 | 673 | 656 | 663 | +0.3% | 164,300 | 320億1229万 | -5.42% | 15.95 | 1.06 |
| 08/28 | 676 | 682 | 660 | 661 | -4.62% | 366,400 | 319億1572万 | -5.97% | 15.91 | 1.06 |
| 08/27 | 698 | 708 | 691 | 693 | -2.12% | 266,500 | 334億6081万 | -1.98% | 16.68 | 1.11 |
| 08/26 | 703 | 712 | 691 | 708 | +2.16% | 422,000 | 341億8507万 | -0.28% | 17.04 | 1.14 |
| 08/23 | 698 | 704 | 685 | 693 | +1.17% | 375,100 | 334億6081万 | -2.67% | 16.68 | 1.11 |
| 08/22 | 684 | 699 | 675 | 685 | -1.01% | 257,000 | 330億7454万 | -4.46% | 16.48 | 1.1 |
| 08/21 | 703 | 707 | 672 | 692 | -1% | 424,600 | 334億1252万 | -4.42% | 16.65 | 1.11 |
| 08/20 | 691 | 714 | 685 | 699 | +0.87% | 386,100 | 337億5051万 | -4.25% | 16.82 | 1.12 |
| 08/19 | 700 | 705 | 679 | 693 | -0.86% | 383,700 | 334億6081万 | -6.1% | 16.68 | 1.11 |
| 08/16 | 689 | 709 | 687 | 699 | 0% | 532,700 | 337億5051万 | -6.43% | 16.82 | 1.12 |
| 08/15 | 679 | 724 | 672 | 699 | +1.01% | 690,500 | 337億5051万 | -7.66% | 16.82 | 1.12 |
| 08/14 | 701 | 735 | 671 | 692 | +1.32% | 803,700 | 334億1252万 | -9.54% | 16.65 | 1.11 |
| 08/13 | 664 | 691 | 664 | 683 | +3.48% | 732,200 | 329億7797万 | -11.64% | 16.44 | 1.1 |
| 08/12 | 692 | 694 | 654 | 660 | -6.52% | 1,289,300 | 318億6744万 | -15.6% | 15.88 | 1.06 |
| 08/09 | 712 | 725 | 691 | 706 | -0.14% | 388,200 | 340億8850万 | -10.75% | 16.99 | 1.13 |
| 08/08 | 704 | 731 | 702 | 707 | -2.48% | 643,500 | 341億3678万 | -11.51% | 17.01 | 1.13 |
| 08/07 | 732 | 754 | 723 | 725 | -4.86% | 646,200 | 350億590万 | -9.83% | 17.45 | 1.16 |
| 08/06 | 777 | 783 | 727 | 762 | -0.52% | 756,500 | 367億9240万 | -5.69% | 18.34 | 1.22 |
| 08/05 | 779 | 794 | 754 | 766 | +2.68% | 1,344,500 | 369億8554万 | -5.08% | 18.43 | 1.23 |
| 08/02 | 694 | 753 | 692 | 746 | +10.68% | 960,200 | 360億1986万 | -7.33% | 17.95 | 1.2 |
| 08/01 | 654 | 679 | 641 | 674 | +1.51% | 497,400 | 325億4341万 | -15.96% | 16.22 | 1.08 |
| 07/31 | 695 | 695 | 651 | 664 | -6.48% | 637,600 | 320億6057万 | -17% | 15.98 | 1.07 |
| 07/30 | 680 | 721 | 678 | 710 | +2.9% | 576,600 | 342億8164万 | -11.25% | 17.09 | 1.14 |
| 07/29 | 736 | 737 | 685 | 690 | -7.75% | 797,200 | 333億1596万 | -13.86% | 16.6 | 1.11 |
| 07/26 | 731 | 755 | 721 | 748 | +2.19% | 724,000 | 341億7163万 | -6.85% | 17.03 | 1.14 |
| 07/25 | 760 | 777 | 723 | 732 | -3.81% | 729,400 | 334億4068万 | -8.84% | 16.67 | 1.11 |
| 07/24 | 749 | 773 | 746 | 761 | +1.74% | 956,700 | 347億6552万 | -5.47% | 17.33 | 1.16 |
| 07/23 | 776 | 796 | 742 | 748 | -3.48% | 1,791,200 | 341億7163万 | -7.31% | 17.03 | 1.14 |
| 07/22 | 829 | 830 | 762 | 775 | -4.79% | 1,792,800 | 354億510万 | -3.97% | 17.65 | 1.18 |
| 07/19 | 850 | 859 | 797 | 814 | -3.78% | 1,161,900 | 371億8677万 | +0.87% | 18.53 | 1.24 |
| 07/18 | 850 | 865 | 830 | 846 | -0.47% | 696,700 | 386億4866万 | +5.22% | 19.26 | 1.28 |
| 07/17 | 882 | 885 | 843 | 850 | -5.24% | 806,200 | 388億3140万 | +5.99% | 19.35 | 1.29 |
| 07/16 | 922 | 939 | 895 | 897 | -2.61% | 878,900 | 409億7854万 | +12.27% | 20.42 | 1.36 |
| 07/12 | 929 | 940 | 906 | 921 | -2.02% | 931,700 | 420億7496万 | +15.85% | 20.97 | 1.4 |
| 07/11 | 870 | 944 | 866 | 940 | +4.79% | 1,366,200 | 429億4296万 | +19.44% | 21.4 | 1.43 |
| 07/10 | 858 | 914 | 851 | 897 | -0.11% | 1,878,900 | 409億7854万 | +15.44% | 20.42 | 1.36 |
| 07/09 | 941 | 942 | 820 | 898 | -1.43% | 1,118,700 | 410億2423万 | +16.02% | 20.45 | 1.36 |
| 07/08 | 940 | 966 | 883 | 911 | +3.17% | 2,198,400 | 416億1812万 | +18.16% | 20.74 | 1.38 |
