株価チャート
2013/06/21～2013/11/14
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 |
| 11/14 | 1,469 | 1,477 | 1,461 | 1,466 | +0.21% | 273,600 | 1362億6485万 | +0.21% | 13.45 | 0.91 |
| 11/13 | 1,470 | 1,473 | 1,458 | 1,463 | -0.68% | 173,300 | 1359億8600万 | +0.07% | 13.42 | 0.91 |
| 11/12 | 1,456 | 1,476 | 1,449 | 1,473 | +1.24% | 260,000 | 1369億1550万 | +0.82% | 13.52 | 0.92 |
| 11/11 | 1,469 | 1,470 | 1,445 | 1,455 | +0.55% | 239,300 | 1352億4240万 | -0.48% | 13.35 | 0.91 |
| 11/08 | 1,462 | 1,466 | 1,443 | 1,447 | -1.09% | 265,700 | 1344億9880万 | -1.03% | 13.28 | 0.9 |
| 11/07 | 1,489 | 1,491 | 1,461 | 1,463 | -1.75% | 198,300 | 1359億8600万 | 0% | 13.42 | 0.91 |
| 11/06 | 1,484 | 1,499 | 1,483 | 1,489 | -0.13% | 122,600 | 1384億270万 | +1.71% | 13.66 | 0.93 |
| 11/05 | 1,496 | 1,508 | 1,475 | 1,491 | -0.13% | 299,500 | 1385億8860万 | +1.77% | 13.68 | 0.93 |
| 11/01 | 1,454 | 1,519 | 1,451 | 1,493 | +4.41% | 789,500 | 1387億7450万 | +1.91% | 13.7 | 0.93 |
| 10/31 | 1,443 | 1,450 | 1,427 | 1,430 | -0.83% | 195,900 | 1329億1865万 | -2.46% | 13.12 | 0.89 |
| 10/30 | 1,447 | 1,455 | 1,441 | 1,442 | +0.56% | 244,400 | 1340億3405万 | -1.97% | 13.23 | 0.9 |
| 10/29 | 1,438 | 1,443 | 1,427 | 1,434 | -0.69% | 225,500 | 1332億9045万 | -2.71% | 13.16 | 0.89 |
| 10/28 | 1,442 | 1,450 | 1,435 | 1,444 | +0.84% | 129,100 | 1342億1995万 | -2.23% | 13.25 | 0.9 |
| 10/25 | 1,459 | 1,460 | 1,431 | 1,432 | -1.78% | 198,400 | 1331億455万 | -3.24% | 13.14 | 0.89 |
| 10/24 | 1,440 | 1,459 | 1,422 | 1,458 | +1.04% | 220,100 | 1355億2125万 | -1.62% | 13.38 | 0.91 |
| 10/23 | 1,467 | 1,475 | 1,443 | 1,443 | -1.16% | 201,100 | 1341億2700万 | -2.7% | 13.24 | 0.9 |
| 10/22 | 1,470 | 1,475 | 1,460 | 1,460 | -0.48% | 130,700 | 1357億715万 | -1.62% | 13.4 | 0.91 |
| 10/21 | 1,483 | 1,490 | 1,457 | 1,467 | -0.95% | 309,700 | 1363億5780万 | -1.15% | 13.46 | 0.91 |
| 10/18 | 1,481 | 1,491 | 1,472 | 1,481 | -1% | 264,600 | 1376億5910万 | -0.13% | 13.59 | 0.92 |
| 10/17 | 1,489 | 1,500 | 1,487 | 1,496 | +1.08% | 197,700 | 1390億5335万 | +0.94% | 13.73 | 0.93 |
| 10/16 | 1,477 | 1,484 | 1,470 | 1,480 | +0.68% | 172,400 | 1375億6615万 | 0% | 13.58 | 0.92 |
| 10/15 | 1,497 | 1,499 | 1,465 | 1,470 | -1.34% | 164,100 | 1366億3665万 | -0.47% | 13.49 | 0.92 |
| 10/11 | 1,483 | 1,497 | 1,480 | 1,490 | +1.64% | 228,500 | 1384億9565万 | +1.02% | 13.67 | 0.93 |
| 10/10 | 1,449 | 1,466 | 1,436 | 1,466 | +1.81% | 187,300 | 1362億6485万 | -0.48% | 13.45 | 0.91 |
| 10/09 | 1,432 | 1,440 | 1,426 | 1,440 | +0.14% | 128,200 | 1338億4815万 | -2.17% | 13.21 | 0.9 |
| 10/08 | 1,451 | 1,453 | 1,418 | 1,438 | -1.03% | 227,300 | 1336億6225万 | -2.24% | 13.19 | 0.9 |
| 10/07 | 1,469 | 1,481 | 1,452 | 1,453 | -1.56% | 188,800 | 1350億5650万 | -1.16% | 13.33 | 0.91 |
| 10/04 | 1,461 | 1,479 | 1,454 | 1,476 | +0.89% | 191,900 | 1371億9435万 | +0.54% | 13.54 | 0.92 |
| 10/03 | 1,470 | 1,483 | 1,463 | 1,463 | -0.75% | 129,900 | 1359億8600万 | -0.27% | 13.42 | 0.91 |
| 10/02 | 1,502 | 1,502 | 1,470 | 1,474 | -1.4% | 199,800 | 1370億845万 | +0.61% | 13.52 | 0.92 |
| 10/01 | 1,503 | 1,509 | 1,488 | 1,495 | -0.6% | 235,900 | 1389億6040万 | +2.05% | 13.72 | 0.93 |
| 09/30 | 1,500 | 1,516 | 1,494 | 1,504 | -0.2% | 262,600 | 1397億9695万 | +2.8% | 13.94 | 0.95 |
| 09/27 | 1,516 | 1,517 | 1,496 | 1,507 | -0.72% | 187,800 | 1400億7580万 | +3.15% | 13.97 | 0.95 |
| 09/26 | 1,491 | 1,519 | 1,480 | 1,518 | -1.04% | 465,000 | 1410億9825万 | +4.12% | 14.07 | 0.96 |
| 09/25 | 1,523 | 1,535 | 1,515 | 1,534 | +0.72% | 735,400 | 1425億8546万 | +5.5% | 14.22 | 0.97 |
| 09/24 | 1,517 | 1,533 | 1,515 | 1,523 | +0.59% | 426,300 | 1415億6300万 | +4.96% | 14.12 | 0.96 |
| 09/20 | 1,524 | 1,526 | 1,506 | 1,514 | -0.2% | 313,000 | 1407億2645万 | +4.63% | 14.04 | 0.95 |
| 09/19 | 1,498 | 1,517 | 1,491 | 1,517 | +1.81% | 402,000 | 1410億530万 | +5.06% | 14.06 | 0.96 |
| 09/18 | 1,484 | 1,500 | 1,478 | 1,490 | +1.36% | 291,900 | 1384億9565万 | +3.33% | 13.81 | 0.94 |
| 09/17 | 1,481 | 1,487 | 1,468 | 1,470 | +0.27% | 236,900 | 1366億3665万 | +2.08% | 13.63 | 0.93 |
| 09/13 | 1,444 | 1,467 | 1,444 | 1,466 | +0.69% | 306,500 | 1362億6485万 | +1.95% | 13.59 | 0.92 |
| 09/12 | 1,462 | 1,468 | 1,451 | 1,456 | +0.28% | 147,600 | 1353億3535万 | +1.32% | 13.5 | 0.92 |
| 09/11 | 1,459 | 1,467 | 1,449 | 1,452 | 0% | 278,300 | 1349億6355万 | +1.11% | 13.46 | 0.91 |
| 09/10 | 1,445 | 1,455 | 1,442 | 1,452 | +0.83% | 157,500 | 1349億6355万 | +1.18% | 13.46 | 0.91 |
| 09/09 | 1,444 | 1,446 | 1,426 | 1,440 | +1.62% | 245,900 | 1338億4815万 | +0.28% | 13.35 | 0.91 |
| 09/06 | 1,430 | 1,435 | 1,411 | 1,417 | -0.63% | 253,900 | 1317億1029万 | -1.46% | 13.14 | 0.89 |
| 09/05 | 1,448 | 1,454 | 1,417 | 1,426 | -1.38% | 218,700 | 1325億4684万 | -1.18% | 13.22 | 0.9 |
| 09/04 | 1,435 | 1,447 | 1,431 | 1,446 | +0.77% | 164,300 | 1344億585万 | 0% | 13.41 | 0.91 |
| 09/03 | 1,433 | 1,440 | 1,424 | 1,435 | +1.41% | 159,200 | 1333億8340万 | -0.69% | 13.3 | 0.9 |
| 09/02 | 1,404 | 1,427 | 1,404 | 1,415 | +1% | 231,200 | 1315億2439万 | -2.21% | 13.12 | 0.89 |
| 08/30 | 1,417 | 1,420 | 1,401 | 1,401 | -1.2% | 273,700 | 1302億2309万 | -3.25% | 12.99 | 0.88 |
| 08/29 | 1,430 | 1,430 | 1,406 | 1,418 | -0.84% | 347,500 | 1318億324万 | -2.34% | 13.15 | 0.89 |
| 08/28 | 1,424 | 1,434 | 1,405 | 1,430 | -0.35% | 302,000 | 1329億1865万 | -1.72% | 13.26 | 0.9 |
| 08/27 | 1,456 | 1,458 | 1,429 | 1,435 | -1.44% | 284,000 | 1333億8340万 | -1.58% | 13.3 | 0.9 |
| 08/26 | 1,464 | 1,464 | 1,448 | 1,456 | +0.14% | 161,700 | 1353億3535万 | -0.41% | 13.5 | 0.92 |
| 08/23 | 1,457 | 1,462 | 1,445 | 1,454 | +0.62% | 194,800 | 1351億4945万 | -0.75% | 13.48 | 0.92 |
| 08/22 | 1,437 | 1,452 | 1,423 | 1,445 | +0.56% | 187,900 | 1343億1290万 | -1.5% | 13.4 | 0.91 |
| 08/21 | 1,432 | 1,441 | 1,421 | 1,437 | +0.35% | 187,600 | 1335億6930万 | -2.31% | 13.32 | 0.91 |
| 08/20 | 1,447 | 1,448 | 1,428 | 1,432 | -1.04% | 289,800 | 1331億455万 | -2.85% | 13.28 | 0.9 |
| 08/19 | 1,426 | 1,451 | 1,417 | 1,447 | +1.76% | 241,000 | 1344億9880万 | -2.1% | 13.41 | 0.91 |
| 08/16 | 1,434 | 1,434 | 1,414 | 1,422 | -1.59% | 318,300 | 1321億7504万 | -3.92% | 13.18 | 0.9 |
| 08/15 | 1,456 | 1,456 | 1,434 | 1,445 | -1.03% | 376,300 | 1343億1290万 | -2.63% | 13.4 | 0.91 |
| 08/14 | 1,459 | 1,460 | 1,440 | 1,460 | +1.04% | 219,700 | 1357億715万 | -1.75% | 13.53 | 0.92 |
| 08/13 | 1,434 | 1,447 | 1,427 | 1,445 | +1.62% | 164,700 | 1343億1290万 | -2.89% | 13.4 | 0.91 |
| 08/12 | 1,429 | 1,431 | 1,418 | 1,422 | -0.28% | 335,500 | 1321億7504万 | -4.5% | 13.18 | 0.9 |
| 08/09 | 1,425 | 1,440 | 1,420 | 1,426 | -0.63% | 463,600 | 1325億4684万 | -4.49% | 13.22 | 0.9 |
| 08/08 | 1,444 | 1,464 | 1,433 | 1,435 | -0.55% | 611,500 | 1333億8340万 | -4.14% | 13.3 | 0.9 |
| 08/07 | 1,460 | 1,460 | 1,438 | 1,443 | -1.57% | 395,200 | 1341億2700万 | -3.93% | 13.38 | 0.91 |
| 08/06 | 1,491 | 1,492 | 1,442 | 1,466 | -1.94% | 690,700 | 1362億6485万 | -2.59% | 13.59 | 0.92 |
| 08/05 | 1,493 | 1,507 | 1,487 | 1,495 | -2.54% | 501,500 | 1389億6040万 | -0.73% | 13.86 | 0.94 |
| 08/02 | 1,516 | 1,537 | 1,507 | 1,534 | +2.68% | 370,500 | 1425億8546万 | +1.79% | 14.22 | 0.97 |
| 08/01 | 1,482 | 1,515 | 1,470 | 1,494 | +3.89% | 777,100 | 1388億6745万 | -0.66% | 13.85 | 0.94 |
| 07/31 | 1,467 | 1,467 | 1,417 | 1,438 | -2.64% | 522,700 | 1336億6225万 | -4.26% | 13.33 | 0.91 |
| 07/30 | 1,452 | 1,482 | 1,451 | 1,477 | +2% | 407,700 | 1372億8730万 | -1.66% | 13.69 | 0.93 |
| 07/29 | 1,476 | 1,481 | 1,446 | 1,448 | -2.62% | 328,500 | 1345億9175万 | -3.6% | 13.42 | 0.91 |
| 07/26 | 1,501 | 1,519 | 1,484 | 1,487 | -1.06% | 325,300 | 1382億1680万 | -1.13% | 13.79 | 0.94 |
| 07/25 | 1,529 | 1,529 | 1,501 | 1,503 | -0.79% | 350,100 | 1397億400万 | -0.07% | 13.93 | 0.95 |
| 07/24 | 1,527 | 1,533 | 1,506 | 1,515 | -0.59% | 289,200 | 1408億1940万 | +0.66% | 14.04 | 0.95 |
| 07/23 | 1,525 | 1,529 | 1,511 | 1,524 | 0% | 239,600 | 1416億5596万 | +1.33% | 14.13 | 0.96 |
| 07/22 | 1,511 | 1,531 | 1,511 | 1,524 | +0.79% | 297,400 | 1416億5596万 | +1.33% | 14.13 | 0.96 |
| 07/19 | 1,550 | 1,557 | 1,509 | 1,512 | -1.88% | 381,800 | 1405億4055万 | +0.8% | 14.02 | 0.95 |
| 07/18 | 1,531 | 1,550 | 1,516 | 1,541 | +1.12% | 247,700 | 1432億3611万 | +2.94% | 14.29 | 0.97 |
| 07/17 | 1,527 | 1,542 | 1,506 | 1,524 | +0.53% | 295,900 | 1416億5596万 | +1.87% | 14.13 | 0.96 |
| 07/16 | 1,525 | 1,543 | 1,500 | 1,516 | +0.46% | 325,800 | 1409億1235万 | +1.47% | 14.05 | 0.96 |
| 07/12 | 1,516 | 1,525 | 1,506 | 1,509 | -0.4% | 141,800 | 1402億6170万 | +1.07% | 13.99 | 0.95 |
| 07/11 | 1,507 | 1,519 | 1,498 | 1,515 | +1.34% | 310,500 | 1408億1940万 | +1.61% | 14.04 | 0.95 |
| 07/10 | 1,540 | 1,540 | 1,494 | 1,495 | -0.33% | 449,400 | 1389億6040万 | +0.34% | 13.86 | 0.94 |
| 07/09 | 1,504 | 1,504 | 1,492 | 1,500 | +0.54% | 257,800 | 1394億2515万 | +0.67% | 13.91 | 0.95 |
| 07/08 | 1,515 | 1,520 | 1,492 | 1,492 | -1.06% | 324,200 | 1386億8155万 | +0.07% | 13.83 | 0.94 |
| 07/05 | 1,540 | 1,541 | 1,505 | 1,508 | -2.01% | 318,100 | 1401億6875万 | +1.21% | 13.98 | 0.95 |
| 07/04 | 1,538 | 1,551 | 1,528 | 1,539 | -0.77% | 110,300 | 1430億5021万 | +3.22% | 14.27 | 0.97 |
| 07/03 | 1,507 | 1,553 | 1,507 | 1,551 | +2.92% | 316,700 | 1441億6561万 | +4.02% | 14.38 | 0.98 |
| 07/02 | 1,526 | 1,527 | 1,501 | 1,507 | +0.27% | 367,700 | 1400億7580万 | +1.01% | 13.97 | 0.95 |
| 07/01 | 1,527 | 1,527 | 1,492 | 1,503 | -0.27% | 384,600 | 1397億400万 | +0.54% | 13.93 | 0.95 |
| 06/28 | 1,475 | 1,550 | 1,475 | 1,507 | +2.66% | 420,200 | 1400億7580万 | +0.67% | 14.31 | 0.97 |
| 06/27 | 1,450 | 1,481 | 1,447 | 1,468 | +1.52% | 227,200 | 1364億5075万 | -2.2% | 13.94 | 0.95 |
| 06/26 | 1,475 | 1,478 | 1,441 | 1,446 | -0.14% | 128,300 | 1344億585万 | -3.86% | 13.73 | 0.93 |
| 06/25 | 1,484 | 1,491 | 1,447 | 1,448 | -1.43% | 236,800 | 1345億9175万 | -4.36% | 13.75 | 0.93 |
| 06/24 | 1,506 | 1,506 | 1,464 | 1,469 | -1.8% | 134,300 | 1365億4370万 | -3.48% | 13.95 | 0.95 |
| 06/21 | 1,471 | 1,496 | 1,455 | 1,496 | +0.88% | 173,800 | 1390億5335万 | -2.22% | 14.21 | 0.97 |
