株価チャート
2013/04/09~2013/08/30
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 |
08/30 | 194 | 194 | 190 | 193 | +0.52% | 3,000 | 27億290万 | -2.03% | - | 1.3 |
08/29 | 189 | 192 | 189 | 192 | +0.52% | 6,100 | 26億8890万 | -2.54% | - | 1.29 |
08/28 | 187 | 192 | 187 | 191 | -4.5% | 9,300 | 26億7490万 | -3.05% | - | 1.28 |
08/27 | 200 | 200 | 196 | 200 | +2.56% | 11,800 | 28億94万 | +1.52% | - | 1.34 |
08/26 | 199 | 199 | 194 | 195 | -1.02% | 9,600 | 27億3091万 | -1.02% | - | 1.31 |
08/23 | 198 | 199 | 197 | 197 | -0.51% | 3,000 | 27億5892万 | 0% | - | 1.32 |
08/22 | 197 | 198 | 196 | 198 | +1.02% | 1,400 | 27億7293万 | +0.51% | - | 1.33 |
08/21 | 196 | 198 | 196 | 196 | 0% | 3,000 | 27億4492万 | -0.51% | - | 1.32 |
08/20 | 197 | 197 | 196 | 196 | +0.51% | 2,000 | 27億4492万 | -0.51% | - | 1.32 |
08/19 | 200 | 200 | 194 | 195 | -2.01% | 16,100 | 27億3091万 | -1.02% | - | 1.31 |
08/16 | 199 | 199 | 198 | 199 | +0.51% | 1,400 | 27億8693万 | +1.02% | - | 1.34 |
08/15 | 199 | 200 | 198 | 198 | -1% | 2,000 | 27億7293万 | +0.51% | - | 1.33 |
08/14 | 199 | 200 | 198 | 200 | +0.5% | 3,600 | 28億94万 | +1.52% | - | 1.34 |
08/13 | 198 | 199 | 197 | 199 | +0.51% | 1,500 | 27億8693万 | +1.02% | - | 1.34 |
08/12 | 199 | 199 | 197 | 198 | 0% | 1,800 | 27億7293万 | +0.51% | - | 1.33 |
08/09 | 199 | 199 | 198 | 198 | -0.5% | 800 | 27億7293万 | +0.51% | - | 1.33 |
08/08 | 197 | 199 | 197 | 199 | +1.02% | 1,500 | 27億8693万 | +1.02% | - | 1.34 |
08/07 | 197 | 199 | 197 | 197 | 0% | 1,200 | 27億5892万 | 0% | - | 1.32 |
08/06 | 198 | 199 | 197 | 197 | 0% | 2,200 | 27億5892万 | 0% | - | 1.32 |
08/05 | 199 | 199 | 196 | 197 | +0.51% | 4,200 | 27億5892万 | 0% | - | 1.32 |
08/02 | 198 | 198 | 196 | 196 | 0% | 1,400 | 27億4492万 | -0.51% | - | 1.32 |
08/01 | 199 | 199 | 196 | 196 | -0.51% | 1,700 | 27億4492万 | -0.51% | - | 1.32 |
07/31 | 198 | 199 | 197 | 197 | -0.51% | 3,000 | 27億5892万 | 0% | - | 1.32 |
07/30 | 197 | 198 | 197 | 198 | +1.02% | 1,100 | 27億7293万 | +0.51% | - | 1.33 |
07/29 | 200 | 200 | 195 | 196 | 0% | 5,200 | 27億4492万 | -0.51% | - | 1.32 |
07/26 | 199 | 199 | 195 | 196 | 0% | 7,700 | 27億4492万 | -0.51% | - | 1.32 |
07/25 | 196 | 197 | 195 | 196 | -1.01% | 2,000 | 27億4492万 | -0.51% | - | 1.32 |
07/24 | 197 | 198 | 196 | 198 | +1.02% | 1,400 | 27億7293万 | +0.51% | - | 1.33 |
07/23 | 197 | 199 | 195 | 196 | -0.51% | 11,500 | 27億4492万 | -0.51% | - | 1.32 |
07/22 | 197 | 198 | 196 | 197 | -0.51% | 2,100 | 27億5892万 | 0% | - | 1.32 |
07/19 | 196 | 198 | 194 | 198 | +1.02% | 9,500 | 27億7293万 | +0.51% | - | 1.33 |
07/18 | 199 | 199 | 195 | 196 | +1.03% | 2,300 | 27億4492万 | -0.51% | - | 1.32 |
07/17 | 200 | 200 | 194 | 194 | -2.02% | 9,800 | 27億1691万 | -1.52% | - | 1.3 |
07/16 | 199 | 200 | 198 | 198 | -0.5% | 1,400 | 27億7293万 | +0.51% | - | 1.33 |
07/12 | 195 | 199 | 195 | 199 | +2.05% | 1,400 | 27億8693万 | +1.53% | - | 1.34 |
07/11 | 196 | 199 | 194 | 195 | 0% | 8,700 | 27億3091万 | -0.51% | - | 1.31 |
07/10 | 197 | 197 | 195 | 195 | -0.51% | 4,700 | 27億3091万 | -0.51% | - | 1.31 |
07/09 | 200 | 201 | 194 | 196 | -2% | 8,500 | 27億4492万 | 0% | - | 1.32 |
07/08 | 200 | 201 | 200 | 200 | 0% | 3,700 | 28億94万 | +2.04% | - | 1.34 |
07/05 | 200 | 201 | 200 | 200 | 0% | 2,900 | 28億94万 | +2.04% | - | 1.34 |
07/04 | 196 | 200 | 196 | 200 | +0.5% | 4,000 | 28億94万 | +2.04% | - | 1.34 |
07/03 | 200 | 200 | 199 | 199 | -0.5% | 1,300 | 27億8693万 | +1.53% | - | 1.34 |
07/02 | 199 | 200 | 198 | 200 | +1.52% | 2,100 | 28億94万 | +2.04% | - | 1.34 |
07/01 | 200 | 201 | 197 | 197 | -0.51% | 5,400 | 27億5892万 | +0.51% | - | 1.32 |
06/28 | 199 | 199 | 195 | 198 | +2.06% | 3,900 | 27億7293万 | +1.02% | - | 1.33 |
06/27 | 198 | 198 | 190 | 194 | -2.02% | 8,600 | 27億1691万 | -1.02% | - | 1.3 |
06/26 | 199 | 199 | 197 | 198 | +0.51% | 1,700 | 27億7293万 | +1.02% | - | 1.33 |
06/25 | 199 | 199 | 195 | 197 | +1.03% | 1,200 | 27億5892万 | +0.51% | - | 1.32 |
06/24 | 196 | 197 | 195 | 195 | -2.01% | 3,200 | 27億3091万 | -0.51% | - | 1.31 |
06/21 | 199 | 199 | 199 | 199 | +1.02% | 100 | 27億8693万 | +1.02% | - | 1.34 |
06/20 | 195 | 198 | 195 | 197 | +1.03% | 1,000 | 27億5892万 | 0% | - | 1.32 |
06/19 | 196 | 199 | 195 | 195 | -2.01% | 1,100 | 27億3091万 | -1.02% | - | 1.31 |
06/18 | 199 | 199 | 199 | 199 | +2.05% | 1,400 | 27億8693万 | +1.02% | - | 1.34 |
06/17 | 199 | 199 | 193 | 195 | +2.09% | 700 | 27億3091万 | -1.02% | - | 1.31 |
06/14 | 198 | 198 | 191 | 191 | -0.52% | 1,400 | 26億7490万 | -3.54% | - | 1.28 |
06/13 | 192 | 192 | 192 | 192 | -1.54% | 300 | 26億8890万 | -3.03% | - | 1.29 |
06/12 | 200 | 200 | 183 | 195 | +2.63% | 22,200 | 27億3091万 | -2.01% | - | 1.31 |
06/11 | 191 | 193 | 190 | 190 | -0.52% | 1,100 | 26億6089万 | -4.52% | - | 1.28 |
06/10 | 190 | 191 | 189 | 191 | +0.53% | 1,400 | 26億7490万 | -4.02% | - | 1.28 |
06/07 | 193 | 193 | 190 | 190 | -1.55% | 4,200 | 26億6089万 | -5% | - | 1.28 |
06/06 | 196 | 196 | 193 | 193 | -1.53% | 2,600 | 27億290万 | -3.5% | - | 1.3 |
06/05 | 194 | 196 | 193 | 196 | +1.03% | 1,300 | 27億4492万 | -2% | - | 1.32 |
06/04 | 195 | 198 | 194 | 194 | -2.02% | 4,100 | 27億1691万 | -3% | - | 1.3 |
06/03 | 188 | 198 | 188 | 198 | -1% | 15,900 | 27億7293万 | -1% | - | 1.33 |
05/31 | 202 | 202 | 199 | 200 | -0.5% | 4,000 | 28億94万 | 0% | - | 1.35 |
05/30 | 200 | 201 | 198 | 201 | -0.5% | 2,800 | 28億1494万 | +0.5% | - | 1.35 |
05/29 | 200 | 202 | 197 | 202 | +2.54% | 1,500 | 28億2895万 | +1% | - | 1.36 |
05/28 | 197 | 198 | 197 | 197 | 0% | 6,000 | 27億5892万 | -1.5% | - | 1.33 |
05/27 | 200 | 200 | 197 | 197 | 0% | 4,400 | 27億5892万 | -1.01% | - | 1.33 |
05/24 | 201 | 202 | 197 | 197 | -1.01% | 4,000 | 27億5892万 | -1.01% | - | 1.33 |
05/23 | 202 | 203 | 198 | 199 | -1.97% | 5,100 | 27億8693万 | 0% | - | 1.34 |
05/22 | 203 | 203 | 199 | 203 | 0% | 3,500 | 28億4295万 | +2.01% | - | 1.37 |
05/21 | 203 | 204 | 202 | 203 | 0% | 1,300 | 28億4295万 | +2.01% | - | 1.37 |
05/20 | 203 | 205 | 203 | 203 | 0% | 6,700 | 28億4295万 | +2.01% | - | 1.37 |
05/17 | 204 | 204 | 201 | 203 | +1% | 1,900 | 28億4295万 | +2.53% | - | 1.37 |
05/16 | 202 | 203 | 200 | 201 | -0.5% | 2,500 | 28億1494万 | +1.52% | - | 1.35 |
05/15 | 203 | 204 | 202 | 202 | -0.49% | 2,700 | 28億2895万 | +2.02% | - | 1.36 |
05/14 | 202 | 204 | 202 | 203 | 0% | 1,000 | 28億4295万 | +3.05% | - | 1.37 |
05/13 | 202 | 203 | 200 | 203 | +0.5% | 4,900 | 28億4295万 | +3.05% | - | 1.37 |
05/10 | 202 | 204 | 202 | 202 | -0.49% | 4,300 | 28億2895万 | +3.06% | - | 1.36 |
05/09 | 203 | 203 | 200 | 203 | 0% | 2,700 | 28億4295万 | +3.57% | - | 1.37 |
05/08 | 202 | 204 | 201 | 203 | +1.5% | 5,700 | 28億4295万 | +4.1% | - | 1.37 |
05/07 | 200 | 202 | 198 | 200 | 0% | 10,800 | 28億94万 | +2.56% | - | 1.35 |
05/02 | 199 | 200 | 198 | 200 | +1.01% | 3,600 | 28億94万 | +3.09% | - | 1.35 |
05/01 | 196 | 200 | 196 | 198 | +1.02% | 11,600 | 27億7293万 | +2.06% | - | 1.33 |
04/30 | 200 | 200 | 195 | 196 | 0% | 4,600 | 27億4492万 | +1.03% | - | 1.32 |
04/26 | 195 | 197 | 195 | 196 | +0.51% | 3,000 | 27億4492万 | +1.55% | - | 1.32 |
04/25 | 198 | 198 | 195 | 195 | -1.52% | 8,900 | 27億3091万 | +1.04% | - | 1.31 |
04/24 | 197 | 198 | 196 | 198 | +1.02% | 2,900 | 27億7293万 | +2.59% | - | 1.33 |
04/23 | 196 | 197 | 196 | 196 | +0.51% | 600 | 27億4492万 | +1.55% | - | 1.32 |
04/22 | 196 | 197 | 195 | 195 | 0% | 1,900 | 27億3091万 | +1.56% | - | 1.31 |
04/19 | 192 | 197 | 192 | 195 | +1.56% | 2,200 | 27億3091万 | +1.56% | - | 1.31 |
04/18 | 199 | 199 | 189 | 192 | -3.52% | 9,800 | 26億8890万 | 0% | - | 1.29 |
04/17 | 192 | 199 | 192 | 199 | +2.05% | 5,300 | 27億8693万 | +3.65% | - | 1.34 |
04/16 | 195 | 196 | 191 | 195 | 0% | 1,200 | 27億3091万 | +1.56% | - | 1.31 |
04/15 | 198 | 198 | 189 | 195 | -1.52% | 17,000 | 27億3091万 | +2.09% | - | 1.31 |
04/12 | 195 | 198 | 195 | 198 | +2.59% | 2,500 | 27億7293万 | +3.66% | - | 1.33 |
04/11 | 195 | 197 | 193 | 193 | -1.53% | 3,100 | 27億290万 | +1.05% | - | 1.3 |
04/10 | 198 | 198 | 193 | 196 | +0.51% | 1,400 | 27億4492万 | +2.62% | - | 1.32 |
04/09 | 196 | 198 | 193 | 195 | +0.52% | 4,600 | 27億3091万 | +2.09% | - | 1.31 |