株価チャート
2013/06/10~2013/10/31
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 |
10/31 | 2,726 | 2,740 | 2,642 | 2,647 | -2.93% | 561,000 | 955億3616万 | -1.42% | 16.42 | 1.75 |
10/30 | 2,681 | 2,734 | 2,673 | 2,727 | +2.63% | 664,000 | 972億7820万 | +1.34% | 16.75 | 1.78 |
10/29 | 2,709 | 2,715 | 2,654 | 2,657 | -2.17% | 597,000 | 947億8114万 | -1.41% | 16.32 | 1.74 |
10/28 | 2,730 | 2,741 | 2,668 | 2,716 | 0% | 1,127,000 | 968億8580万 | +0.56% | 16.68 | 1.78 |
10/25 | 2,717 | 2,749 | 2,703 | 2,716 | +1.04% | 757,000 | 968億8580万 | +0.41% | 16.68 | 1.78 |
10/24 | 2,676 | 2,708 | 2,645 | 2,688 | +0.49% | 455,000 | 958億8698万 | -0.67% | 16.51 | 1.76 |
10/23 | 2,720 | 2,753 | 2,671 | 2,675 | -1.22% | 806,000 | 954億2324万 | -1.29% | 16.43 | 1.75 |
10/22 | 2,720 | 2,720 | 2,686 | 2,708 | -0.22% | 281,000 | 966億42万 | -0.11% | 16.63 | 1.77 |
10/21 | 2,696 | 2,718 | 2,691 | 2,714 | +1.34% | 389,000 | 968億1446万 | +0.22% | 16.67 | 1.77 |
10/18 | 2,630 | 2,681 | 2,627 | 2,678 | +1.9% | 438,000 | 955億3026万 | -1.03% | 16.45 | 1.75 |
10/17 | 2,635 | 2,656 | 2,610 | 2,628 | +0.46% | 436,000 | 937億4664万 | -2.88% | 16.14 | 1.72 |
10/16 | 2,649 | 2,649 | 2,601 | 2,616 | -0.65% | 393,000 | 933億1858万 | -3.33% | 16.06 | 1.71 |
10/15 | 2,686 | 2,690 | 2,631 | 2,633 | -0.98% | 496,000 | 939億2501万 | -2.34% | 16.17 | 1.72 |
10/11 | 2,652 | 2,690 | 2,652 | 2,659 | +0.57% | 590,000 | 948億5248万 | -1.04% | 16.33 | 1.74 |
10/10 | 2,668 | 2,670 | 2,626 | 2,644 | -0.97% | 1,250,000 | 869億1420万 | -1.34% | 14.96 | 1.59 |
10/09 | 2,625 | 2,688 | 2,616 | 2,670 | +0.53% | 480,000 | 877億6888万 | -0.04% | 15.11 | 1.61 |
10/08 | 2,625 | 2,690 | 2,625 | 2,656 | +0.04% | 553,000 | 873億867万 | -0.19% | 15.03 | 1.6 |
10/07 | 2,720 | 2,721 | 2,651 | 2,655 | -2.64% | 388,000 | 872億7579万 | +0.38% | 15.02 | 1.6 |
10/04 | 2,726 | 2,740 | 2,694 | 2,727 | -0.91% | 359,000 | 896億4260万 | +3.69% | 15.43 | 1.64 |
10/03 | 2,644 | 2,788 | 2,644 | 2,752 | +4.12% | 982,000 | 904億6440万 | +5.4% | 15.57 | 1.66 |
10/02 | 2,690 | 2,716 | 2,640 | 2,643 | -0.97% | 619,000 | 868億8133万 | +1.89% | 14.96 | 1.59 |
10/01 | 2,673 | 2,722 | 2,665 | 2,669 | -0.11% | 568,000 | 877億3601万 | +3.33% | 15.1 | 1.61 |
09/30 | 2,683 | 2,721 | 2,664 | 2,672 | -3.29% | 465,000 | 878億3462万 | +4.17% | 15.12 | 1.61 |
09/27 | 2,795 | 2,830 | 2,753 | 2,763 | -1.43% | 231,000 | 908億2600万 | +8.52% | 15.64 | 1.67 |
09/26 | 2,777 | 2,803 | 2,735 | 2,803 | -0.39% | 376,000 | 921億4089万 | +11.14% | 15.86 | 1.69 |
09/25 | 2,829 | 2,859 | 2,781 | 2,814 | -0.53% | 489,000 | 925億248万 | +12.7% | 15.92 | 1.7 |
09/24 | 2,630 | 2,862 | 2,629 | 2,829 | +1.14% | 1,192,000 | 929億9556万 | +14.4% | 16.01 | 1.7 |
09/20 | 2,804 | 2,807 | 2,765 | 2,797 | -0.78% | 245,000 | 919億4365万 | +14.35% | 15.83 | 1.69 |
09/19 | 2,800 | 2,825 | 2,777 | 2,819 | +3.15% | 362,000 | 926億6684万 | +16.44% | 15.95 | 1.7 |
09/18 | 2,808 | 2,828 | 2,720 | 2,733 | -2.25% | 305,000 | 898億3983万 | +13.92% | 15.47 | 1.65 |
09/17 | 2,758 | 2,820 | 2,731 | 2,796 | +3.25% | 597,000 | 919億1078万 | +17.58% | 15.82 | 1.68 |
09/13 | 2,603 | 2,710 | 2,600 | 2,708 | +3.52% | 477,000 | 890億1802万 | +14.94% | 15.32 | 1.63 |
09/12 | 2,657 | 2,698 | 2,605 | 2,616 | -2.02% | 654,000 | 859億9378万 | +11.94% | 14.8 | 1.58 |
09/11 | 2,705 | 2,784 | 2,651 | 2,670 | -0.63% | 629,000 | 877億6888万 | +15.14% | 15.11 | 1.61 |
09/10 | 2,620 | 2,749 | 2,619 | 2,687 | +2.4% | 819,000 | 883億2771万 | +16.78% | 15.21 | 1.62 |
09/09 | 2,499 | 2,634 | 2,474 | 2,624 | +11.23% | 937,000 | 862億5676万 | +14.89% | 14.85 | 1.58 |
09/06 | 2,391 | 2,430 | 2,336 | 2,359 | -2.52% | 363,000 | 775億4561万 | +3.87% | 13.35 | 1.42 |
09/05 | 2,490 | 2,500 | 2,402 | 2,420 | -1.87% | 538,000 | 795億5082万 | +6.8% | 13.69 | 1.46 |
09/04 | 2,434 | 2,487 | 2,420 | 2,466 | +1.4% | 338,000 | 810億6294万 | +9.21% | 13.95 | 1.49 |
09/03 | 2,410 | 2,478 | 2,409 | 2,432 | +1.12% | 431,000 | 799億4529万 | +8.47% | 13.76 | 1.47 |
09/02 | 2,286 | 2,446 | 2,286 | 2,405 | +5.62% | 662,000 | 790億5773万 | +7.99% | 13.61 | 1.45 |
08/30 | 2,266 | 2,305 | 2,257 | 2,277 | +0.89% | 271,000 | 748億5009万 | +2.85% | 12.89 | 1.37 |
08/29 | 2,316 | 2,316 | 2,241 | 2,257 | -0.75% | 544,000 | 741億9264万 | +2.17% | 12.77 | 1.36 |
08/28 | 2,248 | 2,299 | 2,238 | 2,274 | -2.24% | 171,000 | 747億5147万 | +3.08% | 12.87 | 1.37 |
08/27 | 2,367 | 2,386 | 2,319 | 2,326 | -1.11% | 295,000 | 764億6083万 | +5.54% | 13.16 | 1.4 |
08/26 | 2,268 | 2,361 | 2,260 | 2,352 | +5.14% | 373,000 | 773億1551万 | +6.96% | 13.31 | 1.42 |
08/23 | 2,194 | 2,255 | 2,194 | 2,237 | +2.61% | 192,000 | 735億3520万 | +1.91% | 12.66 | 1.35 |
08/22 | 2,179 | 2,185 | 2,159 | 2,180 | +0.05% | 116,000 | 716億6148万 | -0.68% | 12.34 | 1.31 |
08/21 | 2,169 | 2,219 | 2,156 | 2,179 | +0.46% | 115,000 | 716億2861万 | -0.77% | 12.33 | 1.31 |
08/20 | 2,192 | 2,240 | 2,168 | 2,169 | -1.99% | 133,000 | 712億9989万 | -1.32% | 12.27 | 1.31 |
08/19 | 2,150 | 2,213 | 2,139 | 2,213 | +3.07% | 151,000 | 727億4626万 | +0.59% | 12.52 | 1.33 |
08/16 | 2,150 | 2,164 | 2,106 | 2,147 | -1.96% | 350,000 | 705億7670万 | -2.41% | 12.15 | 1.29 |
08/15 | 2,240 | 2,248 | 2,185 | 2,190 | -3.35% | 229,000 | 719億9020万 | -0.59% | 12.39 | 1.32 |
08/14 | 2,249 | 2,275 | 2,217 | 2,266 | +2.91% | 322,000 | 744億8849万 | +2.86% | 12.82 | 1.37 |
08/13 | 2,258 | 2,277 | 2,145 | 2,202 | -1.92% | 963,000 | 723億8467万 | -0.05% | 12.46 | 1.33 |
08/12 | 2,233 | 2,279 | 2,222 | 2,245 | +0.54% | 361,000 | 737億9818万 | +1.81% | 12.7 | 1.35 |
08/09 | 2,171 | 2,243 | 2,170 | 2,233 | +3.28% | 174,000 | 734億371万 | +1.45% | 12.64 | 1.35 |
08/08 | 2,201 | 2,250 | 2,156 | 2,162 | -2.92% | 199,000 | 710億6978万 | -1.55% | 12.23 | 1.3 |
08/07 | 2,245 | 2,258 | 2,226 | 2,227 | -1.59% | 239,000 | 732億648万 | +1.5% | 12.6 | 1.34 |
08/06 | 2,271 | 2,306 | 2,217 | 2,263 | -1.18% | 329,000 | 743億8988万 | +3.33% | 12.81 | 1.36 |
08/05 | 2,205 | 2,294 | 2,200 | 2,290 | +2.42% | 664,000 | 752億7743万 | +4.9% | 12.96 | 1.38 |
08/02 | 2,223 | 2,237 | 2,192 | 2,236 | +0.95% | 233,000 | 735億233万 | +2.99% | 12.65 | 1.35 |
08/01 | 2,096 | 2,218 | 2,066 | 2,215 | +7.11% | 472,000 | 728億1201万 | +2.69% | 12.53 | 1.33 |
07/31 | 2,045 | 2,116 | 2,045 | 2,068 | -0.19% | 182,000 | 679億7979万 | -3.27% | 11.7 | 1.25 |
07/30 | 2,034 | 2,116 | 2,023 | 2,072 | +0.53% | 253,000 | 681億1128万 | -2.63% | 11.73 | 1.25 |
07/29 | 2,106 | 2,131 | 2,057 | 2,061 | -4.41% | 310,000 | 677億4968万 | -2.92% | 11.66 | 1.24 |
07/26 | 2,141 | 2,195 | 2,130 | 2,156 | -1.24% | 165,000 | 708億7255万 | +1.75% | 12.2 | 1.3 |
07/25 | 2,224 | 2,237 | 2,175 | 2,183 | -2.5% | 204,000 | 717億6010万 | +3.31% | 12.35 | 1.32 |
07/24 | 2,189 | 2,249 | 2,156 | 2,239 | +2.28% | 323,000 | 736億94万 | +6.47% | 12.67 | 1.35 |
07/23 | 2,197 | 2,225 | 2,151 | 2,189 | -2.32% | 362,000 | 719億5733万 | +4.64% | 12.39 | 1.32 |
07/22 | 2,240 | 2,271 | 2,203 | 2,241 | -0.09% | 278,000 | 736億6669万 | +7.53% | 12.68 | 1.35 |
07/19 | 2,239 | 2,250 | 2,150 | 2,243 | +1.04% | 452,000 | 737億3243万 | +8.2% | 12.69 | 1.35 |
07/18 | 2,231 | 2,243 | 2,201 | 2,220 | +0.36% | 247,000 | 729億7637万 | +7.66% | 12.56 | 1.34 |
07/17 | 2,229 | 2,229 | 2,181 | 2,212 | -0.41% | 199,000 | 727億1339万 | +7.48% | 12.52 | 1.33 |
07/16 | 2,242 | 2,267 | 2,216 | 2,221 | -0.4% | 228,000 | 730億924万 | +7.97% | 12.57 | 1.34 |
07/12 | 2,232 | 2,235 | 2,180 | 2,230 | +1% | 197,000 | 733億509万 | +8.36% | 12.62 | 1.34 |
07/11 | 2,166 | 2,216 | 2,157 | 2,208 | +0.23% | 291,000 | 725億8190万 | +7.81% | 12.49 | 1.33 |
07/10 | 2,259 | 2,275 | 2,181 | 2,203 | -2.61% | 323,000 | 724億1754万 | +7.73% | 12.47 | 1.33 |
07/09 | 2,289 | 2,292 | 2,187 | 2,262 | +0.67% | 591,000 | 743億5700万 | +10.23% | 12.8 | 1.36 |
07/08 | 2,184 | 2,270 | 2,180 | 2,247 | +5.2% | 649,000 | 738億6392万 | +9.18% | 12.72 | 1.35 |
07/05 | 2,144 | 2,165 | 2,129 | 2,136 | +1.47% | 190,000 | 702億1510万 | +3.54% | 12.09 | 1.29 |
07/04 | 2,120 | 2,122 | 2,089 | 2,105 | -1.22% | 200,000 | 691億9606万 | +1.59% | 11.91 | 1.27 |
07/03 | 2,130 | 2,150 | 2,073 | 2,131 | +1.09% | 266,000 | 700億5074万 | +2.45% | 12.06 | 1.28 |
07/02 | 2,125 | 2,150 | 2,049 | 2,108 | +0.57% | 583,000 | 692億9468万 | +0.72% | 11.93 | 1.27 |
07/01 | 1,998 | 2,105 | 1,985 | 2,096 | +5.81% | 563,000 | 689億21万 | -0.24% | 11.86 | 1.26 |
06/28 | 1,938 | 1,990 | 1,910 | 1,981 | +4.37% | 483,000 | 651億1990万 | -6.11% | 11.21 | 1.19 |
06/27 | 1,776 | 1,903 | 1,743 | 1,898 | +9.21% | 836,000 | 623億9151万 | -10.68% | 10.74 | 1.14 |
06/26 | 1,851 | 1,880 | 1,723 | 1,738 | -4.71% | 724,000 | 571億3195万 | -18.9% | 9.84 | 1.05 |
06/25 | 1,935 | 1,949 | 1,797 | 1,824 | -6.56% | 996,000 | 599億5896万 | -16.37% | 10.32 | 1.1 |
06/24 | 1,970 | 1,998 | 1,944 | 1,952 | +0.31% | 244,000 | 641億6661万 | -11.95% | 11.05 | 1.18 |
06/21 | 1,950 | 1,975 | 1,912 | 1,946 | -2.94% | 445,000 | 639億6938万 | -13.43% | 11.01 | 1.17 |
06/20 | 1,945 | 2,045 | 1,941 | 2,005 | +3.08% | 378,000 | 659億884万 | -11.83% | 11.35 | 1.21 |
06/19 | 1,990 | 2,020 | 1,928 | 1,945 | -0.87% | 308,000 | 639億3650万 | -15.07% | 11.01 | 1.17 |
06/18 | 1,997 | 2,030 | 1,952 | 1,962 | -1.75% | 298,000 | 644億9533万 | -15.21% | 11.1 | 1.18 |
06/17 | 1,916 | 2,009 | 1,912 | 1,997 | +2.36% | 307,000 | 656億4586万 | -14.66% | 11.3 | 1.2 |
06/14 | 2,050 | 2,059 | 1,948 | 1,951 | -1.22% | 466,000 | 641億3374万 | -17.44% | 11.04 | 1.18 |
06/13 | 2,092 | 2,092 | 1,956 | 1,975 | -7.19% | 537,000 | 649億2267万 | -17.33% | 11.18 | 1.19 |
06/12 | 2,080 | 2,150 | 2,057 | 2,128 | -1.75% | 415,000 | 699億5212万 | -11.74% | 12.04 | 1.28 |
06/11 | 2,239 | 2,244 | 2,150 | 2,166 | -4.29% | 381,000 | 712億127万 | -10.72% | 12.26 | 1.31 |
06/10 | 2,190 | 2,268 | 2,123 | 2,263 | +14.01% | 476,000 | 743億8988万 | -7.18% | 12.81 | 1.36 |