株価チャート
2013/01/31～2013/06/26
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 |
| 06/26 | 86 | 86 | 80 | 80 | -4.76% | 33,000 | 21億7846万 | -11.11% | 14.33 | 0.31 |
| 06/25 | 86 | 86 | 82 | 84 | -2.33% | 30,000 | 22億8738万 | -7.69% | 15.05 | 0.32 |
| 06/24 | 86 | 86 | 85 | 86 | 0% | 31,000 | 23億4185万 | -5.49% | 15.41 | 0.33 |
| 06/21 | 85 | 89 | 85 | 86 | -3.37% | 23,000 | 23億4185万 | -6.52% | 15.41 | 0.33 |
| 06/20 | 89 | 89 | 89 | 89 | +2.3% | 5,000 | 24億2354万 | -4.3% | 15.94 | 0.34 |
| 06/19 | 88 | 89 | 86 | 87 | +1.16% | 13,000 | 23億6908万 | -6.45% | 15.59 | 0.34 |
| 06/18 | 86 | 87 | 86 | 86 | -1.15% | 4,000 | 23億4185万 | -8.51% | 15.41 | 0.33 |
| 06/17 | 85 | 87 | 85 | 87 | +1.16% | 6,000 | 23億6908万 | -8.42% | 15.59 | 0.34 |
| 06/14 | 86 | 88 | 84 | 86 | 0% | 24,000 | 23億4185万 | -10.42% | 15.41 | 0.33 |
| 06/13 | 86 | 86 | 85 | 86 | -2.27% | 13,000 | 23億4185万 | -11.34% | 15.41 | 0.33 |
| 06/12 | 86 | 88 | 86 | 88 | +1.15% | 8,000 | 23億9631万 | -9.28% | 15.77 | 0.34 |
| 06/11 | 86 | 87 | 86 | 87 | +1.16% | 27,000 | 23億6908万 | -11.22% | 15.59 | 0.34 |
| 06/10 | 84 | 86 | 84 | 86 | +2.38% | 35,000 | 23億4185万 | -13.13% | 15.41 | 0.33 |
| 06/07 | 84 | 88 | 82 | 84 | -3.45% | 156,000 | 22億8738万 | -15.15% | 15.05 | 0.32 |
| 06/06 | 91 | 94 | 86 | 87 | -6.45% | 45,000 | 23億6908万 | -13% | 15.59 | 0.34 |
| 06/05 | 95 | 96 | 92 | 93 | -2.11% | 17,000 | 25億3246万 | -7.92% | 16.66 | 0.36 |
| 06/04 | 91 | 95 | 90 | 95 | +3.26% | 19,000 | 25億8692万 | -5.94% | 17.02 | 0.37 |
| 06/03 | 93 | 93 | 91 | 92 | -3.16% | 17,000 | 25億523万 | -8.91% | 16.48 | 0.36 |
| 05/31 | 96 | 96 | 95 | 95 | +1.06% | 2,000 | 25億8692万 | -6.86% | 17.02 | 0.37 |
| 05/30 | 97 | 97 | 94 | 94 | -3.09% | 13,000 | 25億5969万 | -7.84% | 16.84 | 0.36 |
| 05/29 | 96 | 98 | 96 | 97 | +3.19% | 21,000 | 26億4139万 | -5.83% | 17.38 | 0.37 |
| 05/28 | 94 | 96 | 94 | 94 | -1.05% | 17,000 | 25億5969万 | -8.74% | 16.84 | 0.36 |
| 05/27 | 95 | 96 | 95 | 95 | -2.06% | 20,000 | 25億8692万 | -7.77% | 17.02 | 0.37 |
| 05/24 | 102 | 102 | 95 | 97 | -3% | 24,000 | 26億4139万 | -6.73% | 17.38 | 0.37 |
| 05/23 | 105 | 105 | 94 | 100 | -4.76% | 108,000 | 27億2308万 | -3.85% | 17.92 | 0.39 |
| 05/22 | 105 | 105 | 103 | 105 | +0.96% | 49,000 | 28億5923万 | 0% | 18.81 | 0.41 |
| 05/21 | 105 | 105 | 103 | 104 | +0.97% | 66,000 | 28億3200万 | -0.95% | 18.63 | 0.4 |
| 05/20 | 105 | 105 | 102 | 103 | +0.98% | 41,000 | 28億477万 | -1.9% | 18.45 | 0.4 |
| 05/17 | 100 | 102 | 100 | 102 | +2% | 23,000 | 27億7754万 | -2.86% | 18.27 | 0.39 |
| 05/16 | 105 | 105 | 85 | 100 | -6.54% | 222,000 | 27億2308万 | -3.85% | 17.92 | 0.39 |
| 05/15 | 112 | 114 | 106 | 107 | -4.46% | 225,000 | 29億1369万 | +2.88% | 19.17 | 0.41 |
| 05/14 | 116 | 118 | 110 | 112 | +0.9% | 324,000 | 30億4985万 | +8.74% | 20.06 | 0.43 |
| 05/13 | 103 | 111 | 102 | 111 | +7.77% | 297,000 | 30億2262万 | +8.82% | 19.89 | 0.43 |
| 05/10 | 103 | 104 | 102 | 103 | 0% | 40,000 | 28億477万 | +1.98% | 18.45 | 0.4 |
| 05/09 | 103 | 104 | 102 | 103 | 0% | 52,000 | 28億477万 | +1.98% | 18.45 | 0.4 |
| 05/08 | 104 | 104 | 102 | 103 | -0.96% | 65,000 | 28億477万 | +3% | 18.45 | 0.4 |
| 05/07 | 101 | 104 | 101 | 104 | +4% | 24,000 | 28億3200万 | +5.05% | 18.63 | 0.4 |
| 05/02 | 102 | 103 | 100 | 100 | -2.91% | 64,000 | 27億2308万 | +1.01% | 17.92 | 0.39 |
| 05/01 | 103 | 104 | 101 | 103 | +0.98% | 12,000 | 28億477万 | +5.1% | 18.45 | 0.4 |
| 04/30 | 102 | 103 | 100 | 102 | -0.97% | 37,000 | 27億7754万 | +4.08% | 18.27 | 0.39 |
| 04/26 | 106 | 107 | 103 | 103 | -2.83% | 45,000 | 28億477万 | +6.19% | 18.45 | 0.4 |
| 04/25 | 106 | 108 | 105 | 106 | +0.95% | 132,000 | 28億8646万 | +9.28% | 18.99 | 0.41 |
| 04/24 | 105 | 107 | 105 | 105 | 0% | 47,000 | 28億5923万 | +9.38% | 18.81 | 0.41 |
| 04/23 | 103 | 105 | 103 | 105 | +0.96% | 30,000 | 28億5923万 | +9.38% | 18.81 | 0.41 |
| 04/22 | 104 | 106 | 104 | 104 | 0% | 40,000 | 28億3200万 | +9.47% | 18.63 | 0.4 |
| 04/19 | 105 | 105 | 103 | 104 | 0% | 47,000 | 28億3200万 | +9.47% | 18.63 | 0.4 |
| 04/18 | 104 | 106 | 100 | 104 | -1.89% | 173,000 | 28億3200万 | +9.47% | 18.63 | 0.4 |
| 04/17 | 108 | 109 | 106 | 106 | -0.93% | 62,000 | 28億8646万 | +12.77% | 18.99 | 0.41 |
| 04/16 | 108 | 108 | 104 | 107 | -3.6% | 151,000 | 29億1369万 | +13.83% | 19.17 | 0.41 |
| 04/15 | 111 | 112 | 108 | 111 | +2.78% | 320,000 | 30億2262万 | +19.35% | 19.89 | 0.43 |
| 04/12 | 103 | 108 | 101 | 108 | +4.85% | 174,000 | 29億4092万 | +17.39% | 19.35 | 0.42 |
| 04/11 | 105 | 113 | 103 | 103 | -1.9% | 597,000 | 28億477万 | +11.96% | 18.45 | 0.4 |
| 04/10 | 92 | 106 | 92 | 105 | +15.38% | 709,000 | 28億5923万 | +15.38% | 18.81 | 0.41 |
| 04/09 | 92 | 93 | 91 | 91 | 0% | 66,000 | 24億7800万 | 0% | 16.3 | 0.35 |
| 04/08 | 90 | 92 | 87 | 91 | +2.25% | 61,000 | 24億7800万 | 0% | 16.3 | 0.35 |
| 04/05 | 89 | 91 | 88 | 89 | 0% | 16,000 | 24億2354万 | -2.2% | 15.94 | 0.34 |
| 04/04 | 86 | 89 | 86 | 89 | +3.49% | 41,000 | 24億2354万 | -2.2% | 15.94 | 0.34 |
| 04/03 | 83 | 86 | 83 | 86 | +4.88% | 18,000 | 23億4185万 | -5.49% | 15.41 | 0.33 |
| 04/02 | 82 | 82 | 80 | 82 | -1.2% | 96,000 | 22億3292万 | -9.89% | 14.69 | 0.32 |
| 04/01 | 88 | 88 | 83 | 83 | -5.68% | 44,000 | 22億6015万 | -9.78% | 14.87 | 0.32 |
| 03/29 | 88 | 89 | 87 | 88 | -1.12% | 41,000 | 23億9631万 | -4.35% | 21.21 | 0.35 |
| 03/28 | 89 | 90 | 88 | 89 | -1.11% | 18,000 | 24億2354万 | -3.26% | 21.45 | 0.35 |
| 03/27 | 90 | 91 | 88 | 90 | -2.17% | 73,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 03/26 | 92 | 92 | 91 | 92 | 0% | 102,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/25 | 92 | 93 | 92 | 92 | -1.08% | 47,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/22 | 94 | 94 | 93 | 93 | 0% | 55,000 | 25億3246万 | +1.09% | 22.41 | 0.37 |
| 03/21 | 93 | 95 | 92 | 93 | 0% | 113,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/19 | 93 | 93 | 92 | 93 | 0% | 27,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/18 | 95 | 95 | 93 | 93 | -1.06% | 44,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/15 | 94 | 95 | 93 | 94 | 0% | 62,000 | 25億5969万 | +3.3% | 22.65 | 0.37 |
| 03/14 | 92 | 94 | 92 | 94 | +2.17% | 21,000 | 25億5969万 | +3.3% | 22.65 | 0.37 |
| 03/13 | 93 | 93 | 92 | 92 | -2.13% | 21,000 | 25億523万 | +1.1% | 22.17 | 0.36 |
| 03/12 | 93 | 95 | 93 | 94 | +2.17% | 64,000 | 25億5969万 | +2.17% | 22.65 | 0.37 |
| 03/11 | 92 | 94 | 92 | 92 | +1.1% | 151,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/08 | 91 | 91 | 90 | 91 | 0% | 29,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/07 | 91 | 91 | 90 | 91 | 0% | 38,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/06 | 91 | 92 | 90 | 91 | 0% | 64,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/05 | 92 | 92 | 90 | 91 | -1.09% | 61,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/04 | 93 | 93 | 91 | 92 | -1.08% | 30,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/01 | 91 | 93 | 91 | 93 | +1.09% | 41,000 | 25億3246万 | +1.09% | 22.41 | 0.37 |
| 02/28 | 91 | 92 | 91 | 92 | 0% | 23,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/27 | 91 | 92 | 90 | 92 | +1.1% | 31,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/26 | 91 | 91 | 90 | 91 | -1.09% | 28,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 02/25 | 90 | 94 | 90 | 92 | +2.22% | 39,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/22 | 90 | 90 | 89 | 90 | 0% | 32,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/21 | 91 | 91 | 90 | 90 | -2.17% | 17,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/20 | 92 | 92 | 91 | 92 | +1.1% | 15,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/19 | 89 | 93 | 89 | 91 | +4.6% | 63,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 02/18 | 86 | 88 | 85 | 87 | +2.35% | 11,000 | 23億6908万 | -6.45% | 20.97 | 0.34 |
| 02/15 | 87 | 87 | 82 | 85 | -4.49% | 64,000 | 23億1462万 | -8.6% | 20.48 | 0.34 |
| 02/14 | 88 | 89 | 84 | 89 | -1.11% | 93,000 | 24億2354万 | -4.3% | 21.45 | 0.35 |
| 02/13 | 92 | 92 | 87 | 90 | -2.17% | 127,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/12 | 95 | 95 | 91 | 92 | -4.17% | 129,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/08 | 95 | 97 | 94 | 96 | +1.05% | 31,000 | 26億1415万 | +4.35% | 23.13 | 0.38 |
| 02/07 | 95 | 95 | 93 | 95 | 0% | 40,000 | 25億8692万 | +4.4% | 22.89 | 0.38 |
| 02/06 | 95 | 96 | 94 | 95 | -1.04% | 57,000 | 25億8692万 | +5.56% | 22.89 | 0.38 |
| 02/05 | 98 | 98 | 93 | 96 | -2.04% | 107,000 | 26億1415万 | +6.67% | 23.13 | 0.38 |
| 02/04 | 96 | 99 | 95 | 98 | +3.16% | 78,000 | 26億6862万 | +10.11% | 23.62 | 0.39 |
| 02/01 | 100 | 100 | 93 | 95 | -3.06% | 208,000 | 25億8692万 | +7.95% | 22.89 | 0.38 |
| 01/31 | 90 | 101 | 90 | 98 | +6.52% | 210,000 | 26億6862万 | +12.64% | 23.62 | 0.39 |
