株価チャート
2013/05/08～2013/09/30
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 |
| 09/30 | 299 | 302 | 296 | 296 | -1.66% | 14,400 | 32億1352万 | -3.27% | 9.02 | 1.05 |
| 09/27 | 301 | 301 | 297 | 301 | -0.33% | 3,400 | 32億6780万 | -1.63% | 9.18 | 1.07 |
| 09/26 | 302 | 303 | 297 | 302 | -5.63% | 9,900 | 32億7866万 | -0.98% | 9.21 | 1.07 |
| 09/25 | 322 | 325 | 320 | 320 | -0.31% | 17,000 | 34億7408万 | +5.26% | 9.76 | 1.14 |
| 09/24 | 322 | 323 | 321 | 321 | -0.31% | 6,700 | 34億8493万 | +6.29% | 9.79 | 1.14 |
| 09/20 | 319 | 322 | 318 | 322 | +1.58% | 21,300 | 34億9579万 | +7.33% | 9.82 | 1.14 |
| 09/19 | 317 | 318 | 315 | 317 | 0% | 9,100 | 34億4151万 | +6.38% | 9.66 | 1.12 |
| 09/18 | 315 | 319 | 315 | 317 | +0.63% | 5,500 | 34億4151万 | +7.09% | 9.66 | 1.12 |
| 09/17 | 318 | 318 | 313 | 315 | -0.32% | 9,400 | 34億1979万 | +7.14% | 9.6 | 1.12 |
| 09/13 | 314 | 319 | 313 | 316 | +0.64% | 5,600 | 34億3065万 | +7.85% | 9.63 | 1.12 |
| 09/12 | 320 | 322 | 310 | 314 | -1.57% | 11,800 | 34億894万 | +7.9% | 9.57 | 1.11 |
| 09/11 | 318 | 319 | 310 | 319 | +0.31% | 5,200 | 34億6322万 | +10.38% | 9.73 | 1.13 |
| 09/10 | 315 | 321 | 315 | 318 | 0% | 23,500 | 34億5236万 | +10.42% | 9.69 | 1.13 |
| 09/09 | 305 | 329 | 305 | 318 | +5.65% | 32,900 | 34億5236万 | +11.19% | 9.69 | 1.13 |
| 09/06 | 301 | 305 | 300 | 301 | 0% | 9,400 | 32億6780万 | +5.99% | 9.18 | 1.07 |
| 09/05 | 306 | 306 | 297 | 301 | -1.31% | 6,100 | 32億6780万 | +6.36% | 9.18 | 1.07 |
| 09/04 | 301 | 312 | 301 | 305 | +0.33% | 3,500 | 33億1123万 | +8.16% | 9.3 | 1.08 |
| 09/03 | 314 | 314 | 293 | 304 | -1.94% | 14,200 | 33億37万 | +8.19% | 9.27 | 1.08 |
| 09/02 | 296 | 310 | 295 | 310 | +5.08% | 13,200 | 33億6551万 | +10.71% | 9.45 | 1.1 |
| 08/30 | 289 | 295 | 289 | 295 | 0% | 3,500 | 32億266万 | +5.73% | 8.99 | 1.05 |
| 08/29 | 294 | 295 | 293 | 295 | +1.03% | 5,800 | 32億266万 | +6.12% | 8.99 | 1.05 |
| 08/28 | 295 | 295 | 291 | 292 | 0% | 7,900 | 31億7009万 | +5.42% | 8.9 | 1.04 |
| 08/27 | 288 | 292 | 287 | 292 | +1.39% | 14,000 | 31億7009万 | +5.42% | 8.9 | 1.04 |
| 08/26 | 289 | 290 | 286 | 288 | +1.77% | 13,200 | 31億2667万 | +4.35% | 8.78 | 1.02 |
| 08/23 | 280 | 284 | 280 | 283 | +1.43% | 7,300 | 30億7238万 | +2.54% | 8.63 | 1 |
| 08/22 | 273 | 280 | 273 | 279 | 0% | 6,400 | 30億2896万 | +1.45% | 8.51 | 0.99 |
| 08/21 | 273 | 279 | 273 | 279 | +1.82% | 11,600 | 30億2896万 | +1.45% | 8.51 | 0.99 |
| 08/20 | 272 | 276 | 272 | 274 | +0.74% | 8,300 | 29億7468万 | -0.36% | 8.35 | 0.97 |
| 08/19 | 272 | 272 | 272 | 272 | -0.73% | 300 | 29億5296万 | -1.09% | 8.29 | 0.97 |
| 08/16 | 270 | 274 | 270 | 274 | +1.48% | 2,800 | 29億7468万 | -0.72% | 8.35 | 0.97 |
| 08/15 | 274 | 274 | 270 | 270 | -1.46% | 3,100 | 29億3125万 | -2.17% | 8.23 | 0.96 |
| 08/14 | 273 | 274 | 271 | 274 | +0.37% | 2,000 | 29億7468万 | -0.72% | 8.35 | 0.97 |
| 08/13 | 270 | 273 | 270 | 273 | +1.87% | 1,400 | 29億6382万 | -1.09% | 8.32 | 0.97 |
| 08/12 | 272 | 295 | 268 | 268 | -2.9% | 21,500 | 29億954万 | -2.9% | 8.17 | 0.95 |
| 08/09 | 276 | 276 | 272 | 276 | 0% | 4,300 | 29億9639万 | -0.36% | 8.41 | 0.98 |
| 08/08 | 276 | 276 | 276 | 276 | +0.73% | 500 | 29億9639万 | -0.36% | 8.41 | 0.98 |
| 08/07 | 277 | 277 | 274 | 274 | -1.08% | 1,100 | 29億7468万 | -1.08% | 8.35 | 0.97 |
| 08/06 | 275 | 277 | 275 | 277 | +0.36% | 3,400 | 30億725万 | 0% | 8.44 | 0.98 |
| 08/05 | 277 | 277 | 276 | 276 | -0.36% | 300 | 29億9639万 | 0% | 8.41 | 0.98 |
| 08/02 | 278 | 278 | 276 | 277 | -0.36% | 1,400 | 30億725万 | +0.36% | 8.44 | 0.98 |
| 08/01 | 271 | 278 | 271 | 278 | -0.36% | 2,100 | 30億1810万 | +0.72% | 8.48 | 0.99 |
| 07/31 | 279 | 279 | 279 | 279 | +1.45% | 1,000 | 30億2896万 | +1.45% | 8.51 | 0.99 |
| 07/30 | 272 | 275 | 272 | 275 | 0% | 600 | 29億8553万 | 0% | 8.38 | 0.98 |
| 07/29 | 276 | 276 | 275 | 275 | 0% | 4,100 | 29億8553万 | 0% | 8.38 | 0.98 |
| 07/26 | 275 | 275 | 271 | 275 | +0.36% | 4,700 | 29億8553万 | 0% | 8.38 | 0.98 |
| 07/25 | 274 | 274 | 272 | 274 | -1.08% | 5,000 | 29億7468万 | 0% | 8.35 | 0.97 |
| 07/23 | 277 | 277 | 276 | 277 | 0% | 1,300 | 30億725万 | +1.09% | 8.44 | 0.98 |
| 07/22 | 280 | 280 | 274 | 277 | 0% | 2,300 | 30億725万 | +1.09% | 8.44 | 0.98 |
| 07/19 | 279 | 279 | 273 | 277 | 0% | 4,900 | 30億725万 | +1.09% | 8.44 | 0.98 |
| 07/18 | 277 | 277 | 276 | 277 | +0.73% | 3,300 | 30億725万 | +1.47% | 8.44 | 0.98 |
| 07/17 | 279 | 279 | 275 | 275 | -1.79% | 1,800 | 29億8553万 | +1.1% | 8.38 | 0.98 |
| 07/16 | 280 | 280 | 279 | 280 | 0% | 700 | 30億3982万 | +2.94% | 8.54 | 0.99 |
| 07/12 | 284 | 284 | 275 | 280 | +0.72% | 7,600 | 30億3982万 | +3.32% | 8.54 | 0.99 |
| 07/11 | 279 | 280 | 275 | 278 | -0.71% | 3,500 | 30億1810万 | +2.96% | 8.48 | 0.99 |
| 07/10 | 279 | 280 | 279 | 280 | +0.36% | 700 | 30億3982万 | +4.09% | 8.54 | 0.99 |
| 07/09 | 275 | 279 | 275 | 279 | +2.2% | 3,500 | 30億2896万 | +4.1% | 8.51 | 0.99 |
| 07/08 | 280 | 280 | 272 | 273 | -1.8% | 15,000 | 29億6382万 | +2.25% | 8.32 | 0.97 |
| 07/05 | 274 | 279 | 274 | 278 | +1.46% | 4,700 | 30億1810万 | +4.51% | 8.48 | 0.99 |
| 07/04 | 279 | 280 | 272 | 274 | -1.44% | 11,000 | 29億7468万 | +3.01% | 8.35 | 0.97 |
| 07/03 | 278 | 278 | 275 | 278 | +0.36% | 2,500 | 30億1810万 | +4.91% | 8.48 | 0.99 |
| 07/02 | 275 | 277 | 270 | 277 | +2.59% | 3,300 | 30億725万 | +4.92% | 8.44 | 0.98 |
| 07/01 | 270 | 271 | 270 | 270 | 0% | 3,400 | 29億3125万 | +2.27% | 8.23 | 0.96 |
| 06/28 | 275 | 279 | 265 | 270 | 0% | 16,000 | 29億3125万 | +2.66% | 8.23 | 0.96 |
| 06/27 | 269 | 274 | 269 | 270 | +0.37% | 5,000 | 29億3125万 | +2.66% | 8.23 | 0.96 |
| 06/26 | 257 | 270 | 257 | 269 | +2.67% | 4,300 | 29億2039万 | +2.28% | 8.2 | 0.95 |
| 06/25 | 270 | 280 | 252 | 262 | -2.96% | 7,500 | 28億4440万 | 0% | 7.99 | 0.93 |
| 06/24 | 267 | 278 | 267 | 270 | +0.75% | 4,600 | 29億3125万 | +3.05% | 8.23 | 0.96 |
| 06/21 | 279 | 280 | 266 | 268 | -2.55% | 4,600 | 29億954万 | +2.29% | 8.17 | 0.95 |
| 06/20 | 270 | 280 | 268 | 275 | +0.73% | 4,600 | 29億8553万 | +4.96% | 8.38 | 0.98 |
| 06/19 | 280 | 280 | 269 | 273 | -0.73% | 6,800 | 29億6382万 | +4.6% | 8.32 | 0.97 |
| 06/18 | 280 | 281 | 269 | 275 | +0.36% | 11,100 | 29億8553万 | +5.77% | 8.38 | 0.98 |
| 06/17 | 263 | 274 | 255 | 274 | +4.18% | 12,200 | 29億7468万 | +5.38% | 8.35 | 0.97 |
| 06/14 | 264 | 264 | 263 | 263 | +1.15% | 1,200 | 28億5525万 | +1.54% | 8.02 | 0.93 |
| 06/13 | 253 | 261 | 246 | 260 | +1.56% | 3,100 | 28億2269万 | +0.39% | 7.93 | 0.92 |
| 06/12 | 258 | 258 | 251 | 256 | -1.54% | 4,800 | 27億7926万 | -1.16% | 7.8 | 0.91 |
| 06/11 | 262 | 265 | 260 | 260 | +0.78% | 2,600 | 28億2269万 | +0.39% | 7.93 | 0.92 |
| 06/10 | 244 | 260 | 244 | 258 | +2.38% | 2,900 | 28億97万 | -0.39% | 7.87 | 0.92 |
| 06/07 | 222 | 260 | 222 | 252 | -0.79% | 6,800 | 27億3583万 | -2.7% | 7.68 | 0.89 |
| 06/06 | 255 | 260 | 250 | 254 | -0.78% | 4,300 | 27億5755万 | -1.93% | 7.74 | 0.9 |
| 06/05 | 259 | 259 | 256 | 256 | -0.39% | 5,700 | 27億7926万 | -1.16% | 7.8 | 0.91 |
| 06/04 | 253 | 259 | 253 | 257 | 0% | 5,000 | 27億9012万 | -0.77% | 7.84 | 0.91 |
| 06/03 | 258 | 258 | 257 | 257 | -1.53% | 1,700 | 27億9012万 | -0.39% | 7.84 | 0.91 |
| 05/31 | 262 | 266 | 261 | 261 | +0.77% | 5,900 | 28億3354万 | +1.16% | 7.96 | 0.93 |
| 05/30 | 260 | 260 | 258 | 259 | -0.77% | 1,900 | 28億1183万 | +0.39% | 7.9 | 0.92 |
| 05/29 | 262 | 266 | 261 | 261 | -0.38% | 5,500 | 28億3354万 | +1.56% | 7.96 | 0.93 |
| 05/28 | 266 | 266 | 261 | 262 | 0% | 6,900 | 28億4440万 | +1.95% | 7.99 | 0.93 |
| 05/27 | 264 | 264 | 255 | 262 | +0.77% | 6,600 | 28億4440万 | +2.34% | 7.99 | 0.93 |
| 05/24 | 258 | 272 | 256 | 260 | 0% | 14,000 | 28億2269万 | +1.56% | 7.93 | 0.92 |
| 05/23 | 264 | 265 | 259 | 260 | -0.76% | 6,400 | 28億2269万 | +1.56% | 7.93 | 0.92 |
| 05/22 | 264 | 265 | 262 | 262 | -0.38% | 5,800 | 28億4440万 | +2.75% | 7.99 | 0.93 |
| 05/21 | 265 | 265 | 263 | 263 | -0.38% | 8,000 | 28億5525万 | +3.14% | 8.02 | 0.93 |
| 05/20 | 263 | 264 | 261 | 264 | +1.54% | 4,400 | 28億6611万 | +3.94% | 8.05 | 0.94 |
| 05/17 | 259 | 260 | 253 | 260 | +0.78% | 2,200 | 28億2269万 | +2.36% | 7.93 | 0.92 |
| 05/16 | 257 | 259 | 253 | 258 | +0.78% | 10,000 | 28億97万 | +1.57% | 7.87 | 0.92 |
| 05/15 | 260 | 263 | 256 | 256 | -2.29% | 7,600 | 27億7926万 | +1.19% | 7.8 | 0.91 |
| 05/14 | 265 | 265 | 261 | 262 | -0.38% | 6,500 | 28億4440万 | +3.56% | 7.99 | 0.93 |
| 05/13 | 265 | 266 | 260 | 263 | +0.38% | 17,100 | 28億5525万 | +4.37% | 8.02 | 0.93 |
| 05/10 | 262 | 264 | 262 | 262 | 0% | 3,100 | 28億4440万 | +3.97% | 7.99 | 0.93 |
| 05/09 | 260 | 262 | 257 | 262 | +2.75% | 8,800 | 28億4440万 | +4.38% | 7.99 | 0.93 |
| 05/08 | 254 | 256 | 252 | 255 | +1.19% | 5,200 | 27億6840万 | +1.59% | 7.77 | 0.9 |
