株価チャート
2012/01/25~2013/01/31
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 |
---|
2023 | 8/1, 株式分割 1→3 |
2018 | 8/1, 株式併合 5→1 |
2013 |
01/31 | 775 | 775 | 775 | 775 | +5.68% | 600 | 19億557万 | +2.24% | 6 | 0.39 |
01/30 | 763 | 763 | 733 | 733 | 0% | 1,800 | 18億312万 | -2.74% | 5.68 | 0.37 |
01/29 | 722 | 733 | 722 | 733 | -4.14% | 2,400 | 18億312万 | -2.74% | 5.68 | 0.37 |
01/28 | 785 | 785 | 765 | 765 | +0.88% | 2,400 | 18億8098万 | +1.59% | 5.93 | 0.39 |
01/24 | 762 | 762 | 758 | 758 | -3.81% | 3,600 | 18億6459万 | +1.11% | 5.87 | 0.39 |
01/22 | 788 | 788 | 788 | 788 | -1.66% | 1,800 | 19億3835万 | +5.53% | 6.11 | 0.4 |
01/21 | 785 | 802 | 785 | 802 | 0% | 2,400 | 19億7113万 | +7.9% | 6.21 | 0.41 |
01/18 | 788 | 802 | 788 | 802 | +5.25% | 2,400 | 19億7113万 | +8.63% | 6.21 | 0.41 |
01/17 | 763 | 763 | 762 | 762 | +0.44% | 1,200 | 18億7278万 | +3.91% | 5.9 | 0.39 |
01/16 | 783 | 807 | 758 | 758 | -5.99% | 6,600 | 18億6459万 | +3.88% | 5.87 | 0.39 |
01/15 | 800 | 807 | 775 | 807 | +0.83% | 4,200 | 19億8343万 | +10.96% | 6.25 | 0.41 |
01/11 | 800 | 800 | 800 | 800 | 0% | 1,200 | 19億6704万 | +10.19% | 6.2 | 0.41 |
01/10 | 782 | 800 | 782 | 800 | +4.12% | 1,800 | 19億6704万 | +10.96% | 6.2 | 0.41 |
01/08 | 753 | 768 | 753 | 768 | +1.99% | 4,800 | 18億8917万 | +7.31% | 5.95 | 0.39 |
01/07 | 753 | 753 | 753 | 753 | +1.57% | 600 | 18億5229万 | +5.66% | 5.83 | 0.38 |
01/04 | 727 | 742 | 727 | 742 | +3.01% | 3,000 | 18億2361万 | +4.46% | 5.74 | 0.38 |
2012 |
12/28 | 733 | 733 | 718 | 720 | -1.82% | 4,200 | - | +1.84% | - | - |
12/27 | 733 | 733 | 733 | 733 | 0% | 1,200 | - | +3.87% | - | - |
12/26 | 733 | 733 | 733 | 733 | 0% | 1,200 | - | +4.31% | - | - |
12/25 | 733 | 733 | 733 | 733 | 0% | 1,800 | - | +4.61% | - | - |
12/21 | 742 | 742 | 733 | 733 | -1.12% | 1,800 | - | +4.91% | - | - |
12/20 | 742 | 742 | 742 | 742 | 0% | 1,800 | - | +6.26% | - | - |
12/19 | 733 | 742 | 733 | 742 | -1.11% | 3,000 | - | +6.56% | - | - |
12/18 | 725 | 750 | 725 | 750 | +5.88% | 1,800 | - | +8.07% | - | - |
12/17 | 708 | 708 | 708 | 708 | +2.41% | 600 | - | +2.51% | - | - |
12/13 | 692 | 692 | 692 | 692 | -4.38% | 1,200 | - | +0.24% | - | - |
12/11 | 723 | 723 | 723 | 723 | +3.33% | 1,200 | - | +4.83% | - | - |
12/10 | 700 | 700 | 700 | 700 | 0% | 3,000 | - | +1.6% | - | - |
12/05 | 688 | 700 | 688 | 700 | +1.69% | 1,200 | - | +1.6% | - | - |
12/04 | 688 | 688 | 688 | 688 | +1.72% | 600 | - | -0.1% | - | - |
11/30 | 677 | 677 | 677 | 677 | 0% | 600 | - | -1.79% | - | - |
11/28 | 690 | 690 | 677 | 677 | -1.93% | 3,600 | - | -1.93% | - | - |
11/13 | 690 | 690 | 690 | 690 | 0% | 1,200 | - | -0.29% | - | - |
11/02 | 690 | 690 | 690 | 690 | +1.97% | 600 | - | -0.29% | - | - |
10/24 | 677 | 677 | 677 | 677 | -13.62% | 1,800 | - | -2.36% | - | - |
10/23 | 783 | 783 | 783 | 783 | +15.76% | 4,800 | - | +12.71% | - | - |
10/22 | 677 | 677 | 677 | 677 | 0% | 600 | - | -2.22% | - | - |
10/11 | 677 | 677 | 677 | 677 | 0% | 600 | - | -2.36% | - | - |
10/04 | 677 | 677 | 677 | 677 | +0.25% | 600 | - | -2.36% | - | - |
09/20 | 675 | 675 | 675 | 675 | -1.94% | 1,200 | - | -2.74% | - | - |
09/14 | 688 | 688 | 688 | 688 | +1.98% | 600 | - | -0.82% | - | - |
09/13 | 675 | 675 | 675 | 675 | 0% | 1,200 | - | -3.16% | - | - |
09/05 | 675 | 675 | 675 | 675 | +0.75% | 600 | - | -3.43% | - | - |
09/03 | 670 | 670 | 670 | 670 | -1.95% | 2,400 | - | -4.56% | - | - |
08/28 | 683 | 683 | 683 | 683 | -2.84% | 600 | - | -3.07% | - | - |
08/27 | 703 | 703 | 703 | 703 | 0% | 1,200 | - | -0.52% | - | - |
08/17 | 703 | 703 | 703 | 703 | +1.69% | 600 | - | -0.66% | - | - |
08/08 | 693 | 693 | 692 | 692 | +1.72% | 3,000 | - | -2.58% | - | - |
07/18 | 685 | 685 | 680 | 680 | -0.73% | 1,200 | - | -4.49% | - | - |
07/17 | 685 | 685 | 685 | 685 | -1.67% | 1,200 | - | -4.2% | - | - |
07/10 | 697 | 697 | 697 | 697 | 0% | 1,800 | - | -2.97% | - | - |
07/06 | 697 | 697 | 697 | 697 | +1.46% | 600 | - | -3.24% | - | - |
07/02 | 700 | 700 | 687 | 687 | -1.9% | 1,800 | - | -4.89% | - | - |
06/29 | 700 | 700 | 700 | 700 | 0% | 600 | - | -3.31% | - | - |
06/25 | 703 | 703 | 700 | 700 | -0.47% | 3,000 | - | -3.58% | - | - |
06/21 | 703 | 703 | 703 | 703 | -1.63% | 600 | - | -3.26% | - | - |
06/20 | 715 | 715 | 715 | 715 | +3.87% | 600 | - | -1.92% | - | - |
06/14 | 688 | 688 | 688 | 688 | -5.06% | 600 | - | -5.84% | - | - |
06/11 | 725 | 725 | 725 | 725 | 0% | 600 | - | -1.36% | - | - |
06/06 | 725 | 725 | 725 | 725 | +3.57% | 600 | - | -1.49% | - | - |
06/04 | 700 | 700 | 700 | 700 | 0% | 600 | - | -5.02% | - | - |
05/31 | 700 | 700 | 700 | 700 | +1.2% | 600 | - | -5.41% | - | - |
05/30 | 692 | 692 | 692 | 692 | +0.24% | 600 | - | -6.78% | - | - |
05/22 | 743 | 743 | 690 | 690 | +0.24% | 6,000 | - | -7.26% | - | - |
05/18 | 702 | 702 | 688 | 688 | -7.19% | 1,200 | - | -7.73% | - | - |
05/15 | 745 | 745 | 742 | 742 | -0.22% | 4,800 | - | -0.85% | - | - |
05/14 | 743 | 743 | 743 | 743 | +0.22% | 600 | - | -0.62% | - | - |
05/11 | 742 | 742 | 742 | 742 | +1.14% | 600 | - | -0.85% | - | - |
05/07 | 733 | 733 | 733 | 733 | 0% | 600 | - | -1.96% | - | - |
04/25 | 733 | 733 | 733 | 733 | 0% | 1,200 | - | -2.09% | - | - |
04/24 | 733 | 733 | 733 | 733 | -2.22% | 600 | - | -2.09% | - | - |
04/16 | 710 | 750 | 710 | 750 | 0% | 1,200 | - | +0.13% | - | - |
04/11 | 750 | 750 | 750 | 750 | -0.44% | 600 | - | +0.13% | - | - |
04/10 | 752 | 753 | 752 | 753 | +0.22% | 1,200 | - | +0.71% | - | - |
04/05 | 752 | 752 | 752 | 752 | 0% | 600 | - | +0.49% | - | - |
04/04 | 752 | 752 | 752 | 752 | +0.67% | 1,200 | - | +0.49% | - | - |
04/03 | 750 | 750 | 747 | 747 | +0.67% | 1,800 | - | -0.18% | - | - |
04/02 | 742 | 742 | 742 | 742 | 0% | 600 | - | -0.85% | - | - |
03/29 | 742 | 742 | 742 | 742 | 0% | 600 | - | -0.98% | - | - |
03/23 | 745 | 745 | 742 | 742 | -1.11% | 1,200 | - | -1.11% | - | - |
03/15 | 752 | 752 | 750 | 750 | -1.96% | 2,400 | - | 0% | - | - |
03/14 | 767 | 767 | 765 | 765 | -1.08% | 2,400 | - | +1.86% | - | - |
03/13 | 760 | 773 | 760 | 773 | +2.2% | 1,800 | - | +2.97% | - | - |
03/12 | 757 | 757 | 757 | 757 | 0% | 600 | - | +1.02% | - | - |
03/09 | 743 | 757 | 743 | 757 | -1.3% | 1,200 | - | +1.02% | - | - |
03/06 | 767 | 767 | 767 | 767 | +2.22% | 1,800 | - | +2.36% | - | - |
03/02 | 742 | 750 | 742 | 750 | +1.12% | 3,000 | - | +0.13% | - | - |
03/01 | 742 | 742 | 742 | 742 | 0% | 600 | - | -0.85% | - | - |
02/29 | 742 | 742 | 742 | 742 | 0% | 600 | - | -0.85% | - | - |
02/27 | 742 | 742 | 742 | 742 | 0% | 600 | - | -0.71% | - | - |
02/20 | 723 | 742 | 723 | 742 | -0.67% | 1,200 | - | -0.58% | - | - |
02/17 | 747 | 747 | 747 | 747 | 0% | 3,000 | - | +0.22% | - | - |
02/14 | 747 | 747 | 747 | 747 | 0% | 600 | - | +0.36% | - | - |
02/10 | 747 | 747 | 747 | 747 | 0% | 600 | - | +0.63% | - | - |
02/08 | 742 | 747 | 742 | 747 | +1.36% | 1,800 | - | +0.9% | - | - |
01/31 | 737 | 737 | 737 | 737 | 0% | 600 | 18億1131万 | -0.18% | 11.83 | 0.39 |
01/30 | 737 | 737 | 737 | 737 | 0% | 600 | - | +0.23% | - | - |
01/27 | 710 | 737 | 710 | 737 | -2.21% | 2,400 | - | +0.5% | - | - |
01/26 | 750 | 753 | 750 | 753 | +0.44% | 1,800 | - | +3.2% | - | - |
01/25 | 748 | 750 | 748 | 750 | +1.35% | 1,800 | - | +3.02% | - | - |