株価チャート
2013/04/22～2013/09/30
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 | 1,587 | 1,588 | 1,587 | 1,587 | 0% | 500 | 171億3451万 | -1% | 22.42 | 0.88 |
| 09/27 | 1,585 | 1,591 | 1,585 | 1,587 | +0.13% | 500 | 171億3451万 | -1.06% | 22.42 | 0.88 |
| 09/26 | 1,594 | 1,594 | 1,582 | 1,585 | -2.64% | 1,000 | 171億1291万 | -1.31% | 22.4 | 0.88 |
| 09/25 | 1,627 | 1,628 | 1,622 | 1,628 | +0.06% | 4,800 | 175億7717万 | +1.31% | 23 | 0.9 |
| 09/24 | 1,609 | 1,627 | 1,609 | 1,627 | +1.18% | 2,800 | 175億6638万 | +1.24% | 22.99 | 0.9 |
| 09/20 | 1,607 | 1,608 | 1,603 | 1,608 | +0.06% | 2,400 | 173億6124万 | +0.12% | 22.72 | 0.89 |
| 09/19 | 1,603 | 1,610 | 1,603 | 1,607 | -0.12% | 1,100 | 173億5044万 | +0.12% | 22.71 | 0.89 |
| 09/18 | 1,607 | 1,609 | 1,600 | 1,609 | 0% | 1,800 | 173億7203万 | +0.25% | 22.74 | 0.89 |
| 09/17 | 1,600 | 1,609 | 1,600 | 1,609 | +0.56% | 1,800 | 173億7203万 | +0.25% | 22.74 | 0.89 |
| 09/13 | 1,597 | 1,600 | 1,595 | 1,600 | +0.19% | 500 | 172億7486万 | -0.31% | 22.61 | 0.89 |
| 09/12 | 1,596 | 1,600 | 1,596 | 1,597 | +0.13% | 600 | 172億4247万 | -0.5% | 22.57 | 0.88 |
| 09/11 | 1,600 | 1,600 | 1,595 | 1,595 | -0.93% | 1,200 | 172億2088万 | -0.62% | 22.54 | 0.88 |
| 09/10 | 1,599 | 1,610 | 1,599 | 1,610 | +0.63% | 600 | 173億8283万 | +0.31% | 22.75 | 0.89 |
| 09/09 | 1,600 | 1,600 | 1,595 | 1,600 | +0.5% | 800 | 172億7486万 | -0.31% | 22.61 | 0.89 |
| 09/06 | 1,592 | 1,592 | 1,592 | 1,592 | +0.06% | 200 | 171億8849万 | -0.81% | 22.49 | 0.88 |
| 09/05 | 1,591 | 1,591 | 1,591 | 1,591 | +0.06% | 200 | 171億7769万 | -0.93% | 22.48 | 0.88 |
| 09/04 | 1,590 | 1,590 | 1,590 | 1,590 | -0.25% | 1,200 | 171億6690万 | -1.06% | 22.47 | 0.88 |
| 09/03 | 1,591 | 1,594 | 1,591 | 1,594 | -1.42% | 200 | 172億1008万 | -0.87% | 22.52 | 0.88 |
| 09/02 | 1,600 | 1,617 | 1,587 | 1,617 | +1.06% | 2,000 | 174億5841万 | +0.56% | 22.85 | 0.89 |
| 08/30 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 600 | 172億7486万 | -0.5% | 22.61 | 0.89 |
| 08/29 | 1,613 | 1,620 | 1,600 | 1,600 | -0.81% | 800 | 172億7486万 | -0.5% | 22.61 | 0.89 |
| 08/28 | 1,613 | 1,613 | 1,613 | 1,613 | 0% | 200 | 174億1522万 | +0.25% | 22.79 | 0.89 |
| 08/27 | 1,615 | 1,615 | 1,613 | 1,613 | 0% | 500 | 174億1522万 | +0.25% | 22.79 | 0.89 |
| 08/26 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 700 | 174億1522万 | +0.25% | 22.79 | 0.89 |
| 08/23 | 1,611 | 1,612 | 1,611 | 1,612 | +0.12% | 200 | 174億443万 | +0.12% | 22.78 | 0.89 |
| 08/22 | 1,627 | 1,627 | 1,610 | 1,610 | -1.17% | 1,900 | 173億8283万 | 0% | 22.75 | 0.89 |
| 08/21 | 1,620 | 1,629 | 1,620 | 1,629 | +0.62% | 1,800 | 175億8797万 | +1.12% | 23.02 | 0.9 |
| 08/20 | 1,618 | 1,619 | 1,610 | 1,619 | +0.06% | 2,200 | 174億8000万 | +0.56% | 22.88 | 0.9 |
| 08/19 | 1,594 | 1,618 | 1,594 | 1,618 | +1.57% | 1,100 | 174億6921万 | +0.5% | 22.86 | 0.9 |
| 08/16 | 1,592 | 1,593 | 1,592 | 1,593 | +0.19% | 300 | 171億9929万 | -1.06% | 22.51 | 0.88 |
| 08/15 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 500 | 171億6690万 | -1.3% | 22.47 | 0.88 |
| 08/14 | 1,600 | 1,610 | 1,588 | 1,610 | +0.63% | 500 | 173億8283万 | -0.12% | 22.75 | 0.89 |
| 08/13 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 300 | 172億7486万 | -0.74% | 22.61 | 0.89 |
| 08/12 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 700 | 173億8283万 | -0.19% | 22.75 | 0.89 |
| 08/09 | 1,600 | 1,609 | 1,600 | 1,600 | 0% | 500 | 172億7486万 | -0.81% | 22.61 | 0.89 |
| 08/08 | 1,601 | 1,601 | 1,600 | 1,600 | -0.12% | 600 | 172億7486万 | -0.87% | 22.61 | 0.89 |
| 08/07 | 1,602 | 1,602 | 1,602 | 1,602 | +0.13% | 300 | 172億9646万 | -0.8% | 22.64 | 0.89 |
| 08/06 | 1,605 | 1,605 | 1,600 | 1,600 | -0.93% | 700 | 172億7486万 | -0.99% | 22.61 | 0.89 |
| 08/05 | 1,610 | 1,615 | 1,601 | 1,615 | +0.31% | 1,400 | 174億3682万 | -0.12% | 22.82 | 0.89 |
| 08/02 | 1,610 | 1,610 | 1,610 | 1,610 | -0.12% | 300 | 173億8283万 | -0.43% | 22.75 | 0.89 |
| 08/01 | 1,610 | 1,612 | 1,610 | 1,612 | +0.12% | 300 | 174億443万 | -0.37% | 22.78 | 0.89 |
| 07/31 | 1,607 | 1,610 | 1,607 | 1,610 | +0.06% | 400 | 173億8283万 | -0.49% | 22.75 | 0.89 |
| 07/30 | 1,610 | 1,610 | 1,609 | 1,609 | -0.06% | 200 | 173億7203万 | -0.62% | 22.74 | 0.89 |
| 07/29 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 173億8283万 | -0.56% | 22.75 | 0.89 |
| 07/26 | 1,610 | 1,610 | 1,610 | 1,610 | -0.31% | 300 | 173億8283万 | -0.62% | 22.75 | 0.89 |
| 07/25 | 1,619 | 1,625 | 1,607 | 1,615 | -0.25% | 3,400 | 174億3682万 | -0.25% | 22.82 | 0.89 |
| 07/24 | 1,615 | 1,619 | 1,608 | 1,619 | +0.19% | 1,600 | 174億8000万 | -0.06% | 22.88 | 0.9 |
| 07/23 | 1,624 | 1,624 | 1,615 | 1,616 | -0.55% | 2,400 | 174億4761万 | -0.25% | 22.83 | 0.89 |
| 07/22 | 1,625 | 1,625 | 1,617 | 1,625 | 0% | 2,100 | 175億4478万 | +0.25% | 22.96 | 0.9 |
| 07/19 | 1,625 | 1,625 | 1,625 | 1,625 | +0.31% | 200 | 175億4478万 | +0.25% | 22.96 | 0.9 |
| 07/18 | 1,624 | 1,625 | 1,620 | 1,620 | -0.18% | 1,200 | 174億9080万 | 0% | 22.89 | 0.9 |
| 07/17 | 1,620 | 1,623 | 1,620 | 1,623 | +0.5% | 200 | 175億2319万 | +0.19% | 22.93 | 0.9 |
| 07/16 | 1,616 | 1,616 | 1,615 | 1,615 | -0.12% | 200 | 174億3682万 | -0.31% | 22.82 | 0.89 |
| 07/11 | 1,615 | 1,617 | 1,615 | 1,617 | +0.37% | 200 | 174億5841万 | -0.25% | 22.85 | 0.89 |
| 07/10 | 1,625 | 1,625 | 1,611 | 1,611 | 0% | 300 | 173億9363万 | -0.62% | 22.76 | 0.89 |
| 07/09 | 1,625 | 1,625 | 1,611 | 1,611 | -0.25% | 300 | 173億9363万 | -0.68% | 22.76 | 0.89 |
| 07/08 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 1,000 | 174億3682万 | -0.49% | 22.82 | 0.89 |
| 07/05 | 1,615 | 1,615 | 1,615 | 1,615 | -0.62% | 400 | 174億3682万 | -0.55% | 22.82 | 0.89 |
| 07/03 | 1,625 | 1,625 | 1,620 | 1,625 | +0.31% | 600 | 175億4478万 | +0.06% | 22.96 | 0.9 |
| 07/02 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 400 | 174億9080万 | -0.31% | 22.89 | 0.9 |
| 07/01 | 1,628 | 1,628 | 1,625 | 1,625 | 0% | 200 | 175億4478万 | 0% | 22.96 | 0.9 |
| 06/28 | 1,625 | 1,625 | 1,620 | 1,625 | 0% | 500 | 175億4478万 | -0.06% | 22.96 | 0.9 |
| 06/27 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | 175億4478万 | -0.06% | 22.96 | 0.9 |
| 06/26 | 1,625 | 1,627 | 1,625 | 1,625 | 0% | 900 | 175億4478万 | -0.06% | 22.96 | 0.9 |
| 06/25 | 1,625 | 1,625 | 1,625 | 1,625 | +0.87% | 100 | 175億4478万 | 0% | 22.96 | 0.9 |
| 06/24 | 1,615 | 1,615 | 1,611 | 1,611 | -1.1% | 600 | 173億9363万 | -0.92% | 22.77 | 0.89 |
| 06/21 | 1,629 | 1,630 | 1,629 | 1,629 | 0% | 2,200 | 175億8797万 | +0.12% | 23.02 | 0.9 |
| 06/20 | 1,615 | 1,629 | 1,615 | 1,629 | +0.87% | 2,300 | 175億8797万 | +0.12% | 23.02 | 0.9 |
| 06/19 | 1,615 | 1,615 | 1,615 | 1,615 | +0.62% | 400 | 174億3682万 | -0.74% | 22.82 | 0.89 |
| 06/18 | 1,630 | 1,630 | 1,605 | 1,605 | -1.53% | 9,100 | 173億2885万 | -1.35% | 22.68 | 0.89 |
| 06/10 | 1,630 | 1,649 | 1,630 | 1,630 | 0% | 2,800 | 175億9877万 | +0.06% | 23.04 | 0.9 |
| 06/07 | 1,625 | 1,630 | 1,621 | 1,630 | 0% | 400 | 175億9877万 | +0.06% | 23.04 | 0.9 |
| 06/06 | 1,630 | 1,630 | 1,630 | 1,630 | +0.93% | 1,400 | 175億9877万 | +0.12% | 23.04 | 0.9 |
| 06/05 | 1,615 | 1,615 | 1,615 | 1,615 | -0.31% | 100 | 174億3682万 | -0.74% | 22.82 | 0.89 |
| 06/04 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 174億9080万 | -0.43% | 22.89 | 0.9 |
| 06/03 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 400 | 174億9080万 | -0.49% | 22.89 | 0.9 |
| 05/31 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 174億9080万 | -0.55% | 22.89 | 0.9 |
| 05/29 | 1,632 | 1,632 | 1,620 | 1,620 | -0.61% | 1,000 | 174億9080万 | -0.55% | 22.89 | 0.9 |
| 05/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 175億9877万 | +0.06% | 23.04 | 0.9 |
| 05/27 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 175億9877万 | +0.12% | 23.04 | 0.9 |
| 05/24 | 1,620 | 1,630 | 1,620 | 1,630 | -0.67% | 1,200 | 175億9877万 | +0.12% | 23.04 | 0.9 |
| 05/23 | 1,623 | 1,641 | 1,621 | 1,641 | +0.67% | 600 | 177億1753万 | +0.86% | 23.19 | 0.91 |
| 05/22 | 1,630 | 1,630 | 1,630 | 1,630 | -0.31% | 200 | 175億9877万 | +0.31% | 23.04 | 0.9 |
| 05/21 | 1,640 | 1,640 | 1,635 | 1,635 | -0.3% | 2,100 | 176億5275万 | +0.68% | 23.11 | 0.9 |
| 05/20 | 1,639 | 1,640 | 1,639 | 1,640 | +0.06% | 3,000 | 177億674万 | +1.11% | 23.18 | 0.91 |
| 05/17 | 1,639 | 1,639 | 1,639 | 1,639 | +1.36% | 100 | 176億9594万 | +1.11% | 23.16 | 0.91 |
| 05/16 | 1,617 | 1,617 | 1,617 | 1,617 | -0.49% | 500 | 174億5841万 | -0.12% | 22.85 | 0.89 |
| 05/15 | 1,623 | 1,625 | 1,623 | 1,625 | +0.31% | 200 | 175億4478万 | +0.49% | 22.96 | 0.9 |
| 05/14 | 1,626 | 1,626 | 1,620 | 1,620 | -1.52% | 600 | 174億9080万 | +0.19% | 22.89 | 0.9 |
| 05/13 | 1,645 | 1,645 | 1,645 | 1,645 | +1.54% | 100 | 177億6072万 | +1.86% | 23.25 | 0.91 |
| 05/10 | 1,620 | 1,620 | 1,620 | 1,620 | -1.76% | 100 | 174億9080万 | +0.25% | 22.89 | 0.9 |
| 05/09 | 1,620 | 1,649 | 1,620 | 1,649 | +1.79% | 1,300 | 178億391万 | +1.92% | 23.3 | 0.91 |
| 05/08 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | 174億9080万 | +0.12% | 22.89 | 0.9 |
| 05/07 | 1,639 | 1,639 | 1,620 | 1,620 | -1.46% | 200 | 174億9080万 | +0.06% | 22.89 | 0.9 |
| 05/01 | 1,619 | 1,644 | 1,619 | 1,644 | +0.86% | 900 | 177億4992万 | +1.48% | 23.23 | 0.91 |
| 04/30 | 1,628 | 1,630 | 1,625 | 1,630 | +1.12% | 400 | 175億9877万 | +0.56% | 23.04 | 0.9 |
| 04/26 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 1,000 | 174億443万 | -0.62% | 22.78 | 0.89 |
| 04/25 | 1,612 | 1,612 | 1,612 | 1,612 | +0.12% | 300 | 174億443万 | -0.68% | 22.78 | 0.89 |
| 04/23 | 1,647 | 1,647 | 1,610 | 1,610 | -2.25% | 2,400 | 173億8283万 | -0.92% | 22.75 | 0.89 |
| 04/22 | 1,647 | 1,647 | 1,607 | 1,647 | -0.18% | 2,600 | 177億8231万 | +1.29% | 23.28 | 0.91 |
