株価チャート
2013/06/17～2013/11/08
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 |
| 11/08 | 805 | 805 | 779 | 784 | -1.51% | 65,400 | 138億8584万 | -12.3% | 52.52 | 1.03 |
| 11/07 | 787 | 798 | 787 | 796 | +0.89% | 54,900 | 140億9838万 | -11.65% | 53.32 | 1.05 |
| 11/06 | 770 | 800 | 763 | 789 | +2.47% | 77,900 | 139億7440万 | -13.01% | 52.85 | 1.04 |
| 11/05 | 775 | 788 | 761 | 770 | +1.32% | 158,700 | 136億3788万 | -15.75% | 51.58 | 1.01 |
| 11/01 | 800 | 806 | 760 | 760 | -16.48% | 438,700 | 134億6077万 | -17.66% | 50.91 | 1 |
| 10/31 | 926 | 929 | 901 | 910 | -1.94% | 53,500 | 161億1750万 | -2.36% | 60.96 | 1.2 |
| 10/30 | 945 | 946 | 927 | 928 | -1.17% | 44,900 | 164億3631万 | -0.85% | 62.16 | 1.22 |
| 10/29 | 937 | 948 | 932 | 939 | +0.43% | 74,900 | 166億3113万 | -0.11% | 62.9 | 1.24 |
| 10/28 | 932 | 944 | 927 | 935 | +1.41% | 47,900 | 165億6029万 | -0.95% | 62.63 | 1.23 |
| 10/25 | 931 | 939 | 921 | 922 | -1.07% | 65,500 | 163億3004万 | -2.74% | 61.76 | 1.21 |
| 10/24 | 920 | 936 | 914 | 932 | +1.3% | 79,900 | 165億715万 | -1.79% | 62.43 | 1.23 |
| 10/23 | 945 | 952 | 918 | 920 | -1.71% | 138,300 | 162億9461万 | -3.16% | 61.63 | 1.21 |
| 10/22 | 928 | 948 | 920 | 936 | +1.08% | 110,500 | 165億7800万 | -1.58% | 62.7 | 1.23 |
| 10/21 | 927 | 930 | 920 | 926 | +1.42% | 70,100 | 164億88万 | -2.63% | 62.03 | 1.22 |
| 10/18 | 916 | 925 | 911 | 913 | -1.19% | 49,500 | 161億7063万 | -4.1% | 61.16 | 1.2 |
| 10/17 | 925 | 936 | 920 | 924 | +1.54% | 52,200 | 163億6546万 | -3.04% | 61.9 | 1.22 |
| 10/16 | 911 | 927 | 908 | 910 | -1.73% | 67,400 | 161億1750万 | -4.71% | 60.96 | 1.2 |
| 10/15 | 939 | 942 | 922 | 926 | -1.38% | 32,300 | 164億88万 | -3.24% | 62.03 | 1.22 |
| 10/11 | 938 | 945 | 925 | 939 | +1.73% | 56,700 | 166億3113万 | -2.09% | 62.9 | 1.24 |
| 10/10 | 906 | 934 | 906 | 923 | +1.88% | 39,600 | 163億4775万 | -3.85% | 61.83 | 1.22 |
| 10/09 | 884 | 916 | 884 | 906 | +0.22% | 90,100 | 160億4665万 | -5.63% | 60.69 | 1.19 |
| 10/08 | 882 | 907 | 875 | 904 | +1.01% | 55,600 | 160億1123万 | -5.93% | 60.56 | 1.19 |
| 10/07 | 925 | 925 | 895 | 895 | -2.4% | 73,800 | 158億5183万 | -6.96% | 59.95 | 1.18 |
| 10/04 | 930 | 932 | 913 | 917 | -2.03% | 72,400 | 162億4148万 | -4.97% | 61.43 | 1.21 |
| 10/03 | 942 | 952 | 935 | 936 | -2.19% | 51,400 | 165億7800万 | -3.21% | 62.7 | 1.23 |
| 10/02 | 961 | 970 | 934 | 957 | 0% | 78,900 | 169億4994万 | -1.24% | 64.11 | 1.26 |
| 10/01 | 976 | 983 | 957 | 957 | -1.95% | 66,600 | 169億4994万 | -1.34% | 64.11 | 1.26 |
| 09/30 | 968 | 988 | 968 | 976 | -0.91% | 52,300 | 172億8646万 | +0.51% | 65.38 | 1.29 |
| 09/27 | 998 | 1,012 | 981 | 985 | -0.91% | 50,700 | 174億4586万 | +1.44% | 65.98 | 1.3 |
| 09/26 | 992 | 1,000 | 974 | 994 | -1.29% | 73,400 | 176億527万 | +2.26% | 66.59 | 1.31 |
| 09/25 | 1,028 | 1,030 | 1,000 | 1,007 | -2.04% | 102,100 | 178億3552万 | +3.6% | 67.46 | 1.33 |
| 09/24 | 1,023 | 1,035 | 1,008 | 1,028 | +0.39% | 82,700 | 182億746万 | +5.54% | 68.86 | 1.35 |
| 09/20 | 1,035 | 1,045 | 1,001 | 1,024 | -0.68% | 147,700 | 181億3662万 | +5.13% | 68.6 | 1.35 |
| 09/19 | 965 | 1,038 | 962 | 1,031 | +7.4% | 260,100 | 182億6060万 | +5.74% | 69.06 | 1.36 |
| 09/18 | 956 | 968 | 950 | 960 | +1.16% | 53,500 | 170億308万 | -1.74% | 64.31 | 1.26 |
| 09/17 | 967 | 967 | 947 | 949 | -0.21% | 65,600 | 168億825万 | -3.26% | 63.57 | 1.25 |
| 09/13 | 955 | 964 | 940 | 951 | +0.53% | 88,800 | 168億4367万 | -3.16% | 63.71 | 1.25 |
| 09/12 | 947 | 953 | 940 | 946 | +0.11% | 83,400 | 167億5511万 | -4.06% | 63.37 | 1.25 |
| 09/11 | 944 | 957 | 942 | 945 | +0.11% | 74,300 | 167億3740万 | -4.45% | 63.3 | 1.24 |
| 09/10 | 959 | 964 | 937 | 944 | -1.26% | 117,200 | 167億1969万 | -5.13% | 63.24 | 1.24 |
| 09/09 | 965 | 976 | 940 | 956 | -0.83% | 109,100 | 169億3223万 | -4.59% | 64.04 | 1.26 |
| 09/06 | 980 | 986 | 958 | 964 | -1.93% | 65,300 | 170億7392万 | -4.55% | 64.58 | 1.27 |
| 09/05 | 975 | 1,000 | 965 | 983 | +3.04% | 152,500 | 174億1044万 | -3.34% | 65.85 | 1.29 |
| 09/04 | 924 | 964 | 924 | 954 | +3.25% | 94,100 | 168億9681万 | -6.93% | 63.91 | 1.26 |
| 09/03 | 940 | 957 | 919 | 924 | -1.28% | 102,000 | 163億6546万 | -10.29% | 61.9 | 1.22 |
| 09/02 | 937 | 940 | 901 | 936 | -0.43% | 91,200 | 165億7800万 | -9.91% | 62.7 | 1.23 |
| 08/30 | 960 | 975 | 932 | 940 | -2.79% | 135,300 | 166億4885万 | -10.22% | 62.97 | 1.24 |
| 08/29 | 957 | 975 | 951 | 967 | +0.94% | 70,500 | 171億2706万 | -8.6% | 64.78 | 1.27 |
| 08/28 | 972 | 973 | 952 | 958 | -2.94% | 94,600 | 169億6765万 | -10.3% | 64.17 | 1.26 |
| 08/27 | 977 | 1,017 | 977 | 987 | +0.41% | 155,600 | 174億8129万 | -8.78% | 66.12 | 1.3 |
| 08/26 | 996 | 999 | 975 | 983 | -1.11% | 141,800 | 174億1044万 | -10.23% | 65.85 | 1.29 |
| 08/23 | 993 | 1,039 | 985 | 994 | +4.3% | 175,000 | 176億527万 | -10.37% | 66.59 | 1.31 |
| 08/22 | 986 | 999 | 945 | 953 | -5.74% | 257,400 | 168億7910万 | -15.06% | 63.84 | 1.26 |
| 08/21 | 1,006 | 1,020 | 989 | 1,011 | +0.5% | 56,300 | 179億636万 | -10.93% | 67.73 | 1.33 |
| 08/20 | 1,027 | 1,045 | 1,000 | 1,006 | -3.64% | 81,600 | 178億1781万 | -11.75% | 67.39 | 1.33 |
| 08/19 | 1,050 | 1,060 | 1,032 | 1,044 | 0% | 46,300 | 184億9085万 | -8.9% | 69.94 | 1.38 |
| 08/16 | 1,055 | 1,083 | 1,037 | 1,044 | -0.19% | 115,500 | 184億9085万 | -9.38% | 69.94 | 1.38 |
| 08/15 | 1,050 | 1,070 | 1,037 | 1,046 | -2.79% | 93,500 | 185億2627万 | -9.91% | 70.07 | 1.38 |
| 08/14 | 1,081 | 1,091 | 1,041 | 1,076 | +0.47% | 183,700 | 190億5762万 | -8.19% | 72.08 | 1.42 |
| 08/13 | 1,006 | 1,093 | 983 | 1,071 | +11.21% | 237,800 | 189億6906万 | -9.08% | 71.74 | 1.41 |
| 08/12 | 1,020 | 1,041 | 962 | 963 | -8.72% | 263,000 | 170億5621万 | -18.6% | 64.51 | 1.27 |
| 08/09 | 1,047 | 1,071 | 1,036 | 1,055 | +2.93% | 179,400 | 186億8567万 | -11.49% | 70.67 | 1.39 |
| 08/08 | 1,086 | 1,118 | 1,011 | 1,025 | -5.53% | 353,200 | 181億5433万 | -14.01% | 68.66 | 1.35 |
| 08/07 | 1,100 | 1,120 | 1,082 | 1,085 | -4.41% | 162,300 | 192億1702万 | -8.9% | 72.68 | 1.43 |
| 08/06 | 1,139 | 1,143 | 1,117 | 1,135 | -0.26% | 42,000 | 201億260万 | -4.62% | 76.03 | 1.5 |
| 08/05 | 1,149 | 1,157 | 1,130 | 1,138 | -1.73% | 72,900 | 201億5573万 | -4.05% | 76.23 | 1.5 |
| 08/02 | 1,194 | 1,195 | 1,135 | 1,158 | -1.03% | 179,800 | 205億996万 | -1.86% | 77.57 | 1.53 |
| 08/01 | 1,085 | 1,174 | 1,073 | 1,170 | +8.13% | 229,300 | 207億2250万 | -0.09% | 78.38 | 1.54 |
| 07/31 | 1,135 | 1,139 | 1,075 | 1,082 | -6.4% | 192,900 | 191億6388万 | -6.8% | 72.48 | 1.43 |
| 07/30 | 1,115 | 1,189 | 1,103 | 1,156 | +2.76% | 169,200 | 204億7454万 | -0.09% | 77.44 | 1.52 |
| 07/29 | 1,201 | 1,209 | 1,080 | 1,125 | -7.41% | 318,700 | 199億2548万 | -2.43% | 75.36 | 1.48 |
| 07/26 | 1,217 | 1,270 | 1,192 | 1,215 | -1.14% | 179,400 | 215億1952万 | +5.65% | 81.39 | 1.6 |
| 07/25 | 1,279 | 1,283 | 1,209 | 1,229 | -4.65% | 235,000 | 217億6748万 | +7.34% | 82.33 | 1.62 |
| 07/24 | 1,335 | 1,343 | 1,265 | 1,289 | -2.94% | 259,700 | 228億3017万 | +13.27% | 86.35 | 1.7 |
| 07/23 | 1,356 | 1,399 | 1,320 | 1,328 | -0.3% | 1,004,100 | 235億2092万 | +17.73% | 88.96 | 1.75 |
| 07/22 | 1,320 | 1,383 | 1,306 | 1,332 | +1.99% | 532,400 | 235億9177万 | +19.35% | 89.23 | 1.75 |
| 07/19 | 1,331 | 1,420 | 1,204 | 1,306 | +2.11% | 1,790,900 | 231億3127万 | +18.73% | 87.49 | 1.72 |
| 07/18 | 1,132 | 1,438 | 1,121 | 1,279 | +12.39% | 2,065,000 | 226億5306万 | +17.66% | 85.68 | 1.68 |
| 07/17 | 1,150 | 1,176 | 1,123 | 1,138 | -1.04% | 148,600 | 201億5573万 | +5.66% | 76.23 | 1.5 |
| 07/16 | 1,210 | 1,232 | 1,124 | 1,150 | -4.25% | 277,500 | 203億6827万 | +7.38% | 77.04 | 1.51 |
| 07/12 | 1,300 | 1,320 | 1,186 | 1,201 | -6.39% | 363,400 | 212億7156万 | +12.77% | 80.45 | 1.58 |
| 07/11 | 1,260 | 1,419 | 1,255 | 1,283 | -2.73% | 999,300 | 227億2390万 | +21.61% | 85.95 | 1.69 |
| 07/10 | 1,229 | 1,470 | 1,200 | 1,319 | +9.28% | 2,406,200 | 233億6152万 | +26.46% | 88.36 | 1.74 |
| 07/09 | 1,200 | 1,240 | 1,147 | 1,207 | +1% | 265,100 | 213億7783万 | +16.73% | 80.85 | 1.59 |
| 07/08 | 1,230 | 1,259 | 1,179 | 1,195 | +0.17% | 474,700 | 211億6529万 | +15.91% | 80.05 | 1.57 |
| 07/05 | 1,080 | 1,199 | 1,070 | 1,193 | +13.4% | 663,300 | 211億2987万 | +15.83% | 79.92 | 1.57 |
| 07/04 | 1,058 | 1,080 | 1,032 | 1,052 | +3.34% | 129,100 | 186億3254万 | +1.94% | 70.47 | 1.39 |
| 07/03 | 1,039 | 1,040 | 1,005 | 1,018 | -2.68% | 57,900 | 180億3035万 | -1.83% | 68.19 | 1.34 |
| 07/02 | 1,060 | 1,065 | 1,014 | 1,046 | -0.19% | 97,500 | 185億2627万 | -0.1% | 70.07 | 1.38 |
| 07/01 | 970 | 1,054 | 970 | 1,048 | +7.49% | 107,000 | 185億6169万 | -0.38% | 70.2 | 1.38 |
| 06/28 | 970 | 978 | 954 | 975 | +3.28% | 51,700 | 172億6875万 | -7.67% | 67.99 | 1.34 |
| 06/27 | 910 | 946 | 908 | 944 | +2.83% | 96,600 | 167億1969万 | -11.03% | 65.83 | 1.29 |
| 06/26 | 999 | 999 | 916 | 918 | -6.71% | 101,200 | 162億5919万 | -13.8% | 64.01 | 1.26 |
| 06/25 | 1,022 | 1,034 | 958 | 984 | -6.29% | 122,200 | 174億2815万 | -8.55% | 68.61 | 1.35 |
| 06/24 | 1,078 | 1,111 | 1,036 | 1,050 | +0.48% | 134,400 | 185億9712万 | -3.4% | 73.22 | 1.44 |
| 06/21 | 1,050 | 1,052 | 1,010 | 1,045 | -4.57% | 133,200 | 185億856万 | -4.74% | 72.87 | 1.43 |
| 06/20 | 1,060 | 1,119 | 1,045 | 1,095 | +4.29% | 97,900 | 193億9413万 | -1.08% | 76.35 | 1.5 |
| 06/19 | 1,095 | 1,095 | 1,037 | 1,050 | +0.29% | 94,900 | 185億9712万 | -5.58% | 73.22 | 1.44 |
| 06/18 | 1,084 | 1,095 | 1,040 | 1,047 | +2.25% | 107,100 | 185億4398万 | -6.68% | 73.01 | 1.44 |
| 06/17 | 971 | 1,033 | 945 | 1,024 | +8.82% | 123,200 | 181億3662万 | -9.7% | 71.4 | 1.4 |
