株価チャート
2013/05/09~2013/09/30
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 | 404 | 405 | 390 | 395 | -1.25% | 19,800 | 37億1932万 | +9.72% | 4.16 | 0.35 |
09/27 | 399 | 408 | 396 | 400 | +0.25% | 13,500 | 37億6640万 | +11.73% | 4.22 | 0.35 |
09/26 | 398 | 400 | 370 | 399 | -2.21% | 27,200 | 37億5698万 | +12.39% | 4.21 | 0.35 |
09/25 | 414 | 414 | 401 | 408 | -2.16% | 45,000 | 38億4172万 | +15.58% | 4.3 | 0.36 |
09/24 | 416 | 430 | 407 | 417 | +4.77% | 88,000 | 39億2647万 | +19.14% | 4.4 | 0.37 |
09/20 | 395 | 405 | 391 | 398 | +2.05% | 43,100 | 37億4756万 | +14.7% | 4.2 | 0.35 |
09/19 | 393 | 400 | 390 | 390 | +0.78% | 34,400 | 36億7224万 | +13.04% | 4.11 | 0.34 |
09/18 | 389 | 394 | 383 | 387 | -4.44% | 52,900 | 36億4399万 | +13.16% | 4.08 | 0.34 |
09/17 | 381 | 425 | 381 | 405 | +10.66% | 136,900 | 38億1348万 | +19.12% | 4.27 | 0.36 |
09/13 | 364 | 369 | 359 | 366 | +0.83% | 16,700 | 34億4625万 | +8.61% | 3.86 | 0.32 |
09/12 | 359 | 369 | 357 | 363 | +3.71% | 24,700 | 34億1800万 | +8.04% | 3.83 | 0.32 |
09/11 | 363 | 367 | 346 | 350 | -2.78% | 16,800 | 32億9560万 | +4.48% | 3.69 | 0.31 |
09/10 | 346 | 360 | 345 | 360 | +4.96% | 29,200 | 33億8976万 | +7.46% | 3.8 | 0.32 |
09/09 | 347 | 348 | 337 | 343 | +3.94% | 21,300 | 32億2968万 | +2.69% | 3.62 | 0.3 |
09/06 | 332 | 332 | 329 | 330 | 0% | 5,500 | 31億728万 | -0.9% | 3.48 | 0.29 |
09/05 | 334 | 334 | 330 | 330 | -1.2% | 1,300 | 31億728万 | -1.2% | 3.48 | 0.29 |
09/04 | 330 | 335 | 327 | 334 | +1.21% | 2,500 | 31億4494万 | 0% | 3.52 | 0.29 |
09/03 | 330 | 330 | 330 | 330 | 0% | 600 | 31億728万 | -0.9% | 3.48 | 0.29 |
09/02 | 322 | 330 | 322 | 330 | +1.23% | 6,400 | 31億728万 | -1.2% | 3.48 | 0.29 |
08/30 | 333 | 333 | 320 | 326 | 0% | 6,100 | 30億6961万 | -2.69% | 3.44 | 0.29 |
08/29 | 327 | 333 | 326 | 326 | -1.21% | 700 | 30億6961万 | -2.98% | 3.44 | 0.29 |
08/28 | 330 | 331 | 326 | 330 | +0.61% | 1,900 | 31億728万 | -2.08% | 3.48 | 0.29 |
08/27 | 330 | 330 | 321 | 328 | -0.91% | 5,200 | 30億8844万 | -2.96% | 3.46 | 0.29 |
08/26 | 327 | 331 | 327 | 331 | -1.19% | 1,700 | 31億1669万 | -2.36% | 3.49 | 0.29 |
08/23 | 330 | 335 | 324 | 335 | +1.52% | 6,300 | 31億5436万 | -1.47% | 3.53 | 0.29 |
08/22 | 325 | 332 | 322 | 330 | -1.49% | 10,800 | 31億728万 | -3.23% | 3.48 | 0.29 |
08/21 | 333 | 335 | 326 | 335 | -0.3% | 2,900 | 31億5436万 | -2.05% | 3.53 | 0.29 |
08/20 | 340 | 340 | 336 | 336 | -1.47% | 300 | 31億6377万 | -1.75% | 3.54 | 0.3 |
08/19 | 341 | 341 | 341 | 341 | 0% | 200 | 32億1085万 | -0.58% | 3.6 | 0.3 |
08/16 | 333 | 341 | 330 | 341 | +0.29% | 2,600 | 32億1085万 | -1.16% | 3.6 | 0.3 |
08/15 | 330 | 340 | 330 | 340 | +3.03% | 6,700 | 32億144万 | -1.73% | 3.58 | 0.3 |
08/14 | 328 | 330 | 327 | 330 | +0.92% | 1,800 | 31億728万 | -4.9% | 3.48 | 0.29 |
08/13 | 324 | 329 | 324 | 327 | -2.39% | 8,300 | 30億7903万 | -5.76% | 3.45 | 0.29 |
08/12 | 338 | 338 | 331 | 335 | -0.59% | 3,600 | 31億5436万 | -3.46% | 3.53 | 0.29 |
08/09 | 336 | 337 | 331 | 337 | -0.3% | 400 | 31億7319万 | -2.6% | 3.55 | 0.3 |
08/08 | 338 | 339 | 320 | 338 | -0.88% | 11,200 | 31億8260万 | -2.03% | 3.56 | 0.3 |
08/07 | 338 | 341 | 335 | 341 | -0.29% | 4,000 | 32億1085万 | -0.87% | 3.6 | 0.3 |
08/06 | 333 | 342 | 333 | 342 | +3.95% | 2,700 | 32億2027万 | -0.29% | 3.61 | 0.3 |
08/05 | 333 | 339 | 329 | 329 | -2.66% | 1,700 | 30億9786万 | -3.8% | 3.47 | 0.29 |
08/02 | 338 | 338 | 328 | 338 | +2.11% | 7,800 | 31億8260万 | -0.88% | 3.56 | 0.3 |
08/01 | 332 | 338 | 331 | 331 | +0.3% | 1,600 | 31億1669万 | -2.36% | 3.49 | 0.29 |
07/31 | 336 | 337 | 330 | 330 | -5.44% | 20,900 | 31億728万 | -2.37% | 3.48 | 0.29 |
07/30 | 334 | 349 | 334 | 349 | +2.05% | 3,900 | 32億8618万 | +3.56% | 3.68 | 0.31 |
07/29 | 350 | 350 | 330 | 342 | -1.72% | 12,700 | 32億2027万 | +2.09% | 3.61 | 0.3 |
07/26 | 341 | 350 | 341 | 348 | -1.69% | 6,900 | 32億7676万 | +4.19% | 3.67 | 0.31 |
07/25 | 348 | 355 | 348 | 354 | +1.14% | 4,700 | 33億3326万 | +6.31% | 3.73 | 0.31 |
07/24 | 351 | 351 | 344 | 350 | -1.13% | 13,400 | 32億9560万 | +5.42% | 3.69 | 0.31 |
07/23 | 355 | 358 | 346 | 354 | -1.12% | 5,300 | 33億3326万 | +6.95% | 3.73 | 0.31 |
07/22 | 358 | 358 | 340 | 358 | 0% | 13,100 | 33億7092万 | +8.48% | 3.77 | 0.31 |
07/19 | 360 | 360 | 350 | 358 | +0.85% | 4,700 | 33億7092万 | +8.81% | 3.77 | 0.31 |
07/18 | 357 | 357 | 346 | 355 | -0.56% | 6,700 | 33億4268万 | +8.56% | 3.74 | 0.31 |
07/17 | 360 | 360 | 345 | 357 | -1.11% | 18,800 | 33億6151万 | +9.51% | 3.76 | 0.31 |
07/16 | 373 | 373 | 357 | 361 | -2.43% | 31,900 | 33億9917万 | +11.08% | 3.81 | 0.32 |
07/12 | 370 | 373 | 363 | 370 | -0.8% | 13,100 | 34億8392万 | +14.55% | 3.9 | 0.32 |
07/11 | 370 | 373 | 356 | 373 | -0.8% | 44,100 | 35億1216万 | +16.56% | 3.93 | 0.33 |
07/10 | 386 | 399 | 355 | 376 | +16.77% | 136,200 | 35億4041万 | +17.87% | 3.96 | 0.33 |
07/09 | 329 | 329 | 322 | 322 | 0% | 4,700 | 30億3195万 | +1.58% | 3.39 | 0.28 |
07/08 | 325 | 330 | 322 | 322 | +0.94% | 7,800 | 30億3195万 | +1.26% | 3.39 | 0.28 |
07/05 | 316 | 319 | 312 | 319 | +0.31% | 4,100 | 30億370万 | +0.31% | 3.36 | 0.28 |
07/04 | 315 | 318 | 303 | 318 | +0.95% | 10,500 | 29億9428万 | -0.31% | 3.35 | 0.28 |
07/03 | 306 | 315 | 306 | 315 | +3.28% | 3,100 | 29億6604万 | -1.87% | 3.32 | 0.28 |
07/02 | 308 | 309 | 303 | 305 | -0.65% | 3,500 | 28億7188万 | -5.28% | 3.22 | 0.27 |
07/01 | 304 | 307 | 299 | 307 | +0.66% | 3,400 | 28億9071万 | -5.25% | 3.24 | 0.27 |
06/28 | 305 | 305 | 302 | 305 | +2.01% | 1,900 | 28億7188万 | -6.15% | 3.51 | 0.29 |
06/27 | 298 | 300 | 296 | 299 | +2.4% | 3,600 | 28億1538万 | -8.56% | 3.44 | 0.29 |
06/26 | 306 | 306 | 286 | 292 | -3.95% | 7,800 | 27億4947万 | -11.25% | 3.36 | 0.28 |
06/25 | 312 | 312 | 280 | 304 | -2.56% | 11,100 | 28億6246万 | -8.43% | 3.5 | 0.29 |
06/24 | 315 | 315 | 310 | 312 | 0% | 1,000 | 29億3779万 | -6.59% | 3.59 | 0.3 |
06/21 | 320 | 320 | 302 | 312 | -2.5% | 10,800 | 29億3779万 | -6.87% | 3.59 | 0.3 |
06/20 | 322 | 322 | 318 | 320 | -2.74% | 2,600 | 30億1312万 | -4.76% | 3.68 | 0.31 |
06/19 | 329 | 331 | 315 | 329 | 0% | 4,700 | 30億9786万 | -2.37% | 3.78 | 0.32 |
06/18 | 330 | 330 | 323 | 329 | +0.3% | 1,900 | 30億9786万 | -2.66% | 3.78 | 0.32 |
06/17 | 313 | 333 | 313 | 328 | +0.92% | 4,700 | 30億8844万 | -2.96% | 3.77 | 0.31 |
06/14 | 328 | 328 | 320 | 325 | -1.22% | 2,000 | 30億6020万 | -4.13% | 3.74 | 0.31 |
06/13 | 328 | 329 | 327 | 329 | +0.3% | 1,400 | 30億9786万 | -3.24% | 3.78 | 0.32 |
06/12 | 316 | 328 | 313 | 328 | +2.5% | 1,200 | 30億8844万 | -3.81% | 3.77 | 0.31 |
06/11 | 321 | 321 | 312 | 320 | -1.54% | 3,200 | 30億1312万 | -6.43% | 3.68 | 0.31 |
06/10 | 312 | 332 | 312 | 325 | +9.06% | 7,700 | 30億6020万 | -5.52% | 3.74 | 0.31 |
06/07 | 317 | 317 | 296 | 298 | -8.87% | 11,700 | 28億596万 | -13.62% | 3.43 | 0.29 |
06/06 | 328 | 330 | 320 | 327 | -1.8% | 10,000 | 30億7903万 | -5.76% | 3.76 | 0.31 |
06/05 | 340 | 342 | 333 | 333 | -2.35% | 5,000 | 31億3552万 | -4.31% | 3.83 | 0.32 |
06/04 | 331 | 341 | 327 | 341 | +0.89% | 12,000 | 32億1085万 | -2.29% | 3.92 | 0.33 |
06/03 | 340 | 346 | 335 | 338 | -2.03% | 8,500 | 31億8260万 | -3.15% | 3.89 | 0.32 |
05/31 | 350 | 350 | 345 | 345 | -1.43% | 3,900 | 32億4852万 | -1.15% | 3.97 | 0.33 |
05/30 | 351 | 351 | 341 | 350 | -0.28% | 7,400 | 32億9560万 | +0.29% | 4.02 | 0.34 |
05/29 | 354 | 354 | 349 | 351 | -0.28% | 6,100 | 33億501万 | +0.86% | 4.04 | 0.34 |
05/28 | 343 | 353 | 342 | 352 | +3.23% | 12,500 | 33億1443万 | +1.15% | 4.05 | 0.34 |
05/27 | 352 | 352 | 340 | 341 | -2.29% | 15,000 | 32億1085万 | -2.01% | 3.92 | 0.33 |
05/24 | 345 | 350 | 342 | 349 | -0.29% | 16,000 | 32億8618万 | +0.29% | 4.01 | 0.33 |
05/23 | 363 | 365 | 347 | 350 | -1.41% | 54,200 | 32億9560万 | +0.57% | 4.02 | 0.34 |
05/22 | 359 | 360 | 355 | 355 | -0.28% | 55,600 | 33億4268万 | +2.01% | 4.08 | 0.34 |
05/21 | 348 | 359 | 348 | 356 | +3.19% | 35,500 | 33億5209万 | +2.3% | 4.09 | 0.34 |
05/20 | 346 | 346 | 339 | 345 | +0.88% | 23,400 | 32億4852万 | -1.15% | 3.97 | 0.33 |
05/17 | 340 | 346 | 336 | 342 | -2.01% | 5,400 | 32億2027万 | -2.01% | 3.93 | 0.33 |
05/16 | 338 | 351 | 335 | 349 | +3.25% | 27,000 | 32億8618万 | -0.29% | 4.01 | 0.33 |
05/15 | 344 | 347 | 338 | 338 | -1.17% | 9,500 | 31億8260万 | -3.7% | 3.89 | 0.32 |
05/14 | 344 | 344 | 330 | 342 | -0.87% | 20,100 | 32億2027万 | -2.84% | 3.93 | 0.33 |
05/13 | 349 | 349 | 344 | 345 | -1.43% | 14,500 | 32億4852万 | -2.27% | 3.97 | 0.33 |
05/10 | 353 | 353 | 346 | 350 | -0.85% | 23,500 | 32億9560万 | -0.85% | 4.02 | 0.34 |
05/09 | 355 | 356 | 353 | 353 | -0.28% | 20,100 | 33億2384万 | -0.56% | 4.06 | 0.34 |