株価チャート
2012/09/05~2013/02/04
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 | 10/1, 株式分割 1→10 |
2015 | 11/1, 株式分割 1→3 |
2013 |
02/04 | 39 | 40 | 39 | 39 | -2.24% | 1,557,000 | 770億5328万 | +3.16% | 13.09 | 1.24 |
02/01 | 39 | 41 | 39 | 40 | +4.7% | 3,189,000 | 788億2236万 | +5.53% | 13.39 | 1.27 |
01/31 | 39 | 39 | 38 | 38 | -1.46% | 2,031,000 | 752億8420万 | +3.51% | 12.79 | 1.22 |
01/30 | 40 | 40 | 39 | 39 | -2.1% | 1,524,000 | 763億9806万 | +5.05% | 12.98 | 1.23 |
01/29 | 41 | 41 | 40 | 40 | -1.41% | 1,731,000 | 780億3610万 | +7.3% | 13.25 | 1.26 |
01/28 | 42 | 42 | 40 | 40 | +0.25% | 2,319,000 | 791億4997万 | +8.83% | 13.44 | 1.28 |
01/25 | 38 | 41 | 38 | 40 | +6.83% | 2,313,000 | 789億5340万 | +8.56% | 13.41 | 1.28 |
01/24 | 37 | 38 | 37 | 38 | +1.08% | 924,000 | 739億825万 | +1.62% | 12.55 | 1.19 |
01/23 | 37 | 38 | 37 | 37 | -0.71% | 1,698,000 | 731億2199万 | +0.54% | 12.42 | 1.18 |
01/22 | 37 | 38 | 37 | 37 | +0.09% | 1,659,000 | 736億4616万 | +1.26% | 12.51 | 1.19 |
01/21 | 38 | 38 | 37 | 37 | -0.18% | 2,334,000 | 735億8064万 | +1.17% | 12.5 | 1.19 |
01/18 | 38 | 38 | 37 | 38 | -1.23% | 1,002,000 | 737億1168万 | +1.35% | 12.52 | 1.19 |
01/17 | 38 | 38 | 37 | 38 | +0.44% | 813,000 | 746億2898万 | +2.61% | 12.67 | 1.21 |
01/16 | 38 | 38 | 37 | 38 | -0.18% | 897,000 | 743億138万 | +2.16% | 12.62 | 1.2 |
01/15 | 38 | 38 | 37 | 38 | +1.79% | 951,000 | 744億3242万 | +5.19% | 12.64 | 1.2 |
01/11 | 38 | 38 | 37 | 37 | -1.33% | 741,000 | 731億2199万 | +3.33% | 12.42 | 1.18 |
01/10 | 38 | 38 | 37 | 38 | -0.26% | 1,848,000 | 741億481万 | +4.72% | 12.59 | 1.2 |
01/09 | 36 | 38 | 36 | 38 | +3.66% | 1,926,000 | 743億138万 | +5% | 12.62 | 1.2 |
01/08 | 35 | 37 | 35 | 36 | +4.39% | 1,455,000 | 716億8052万 | +1.3% | 12.17 | 1.16 |
01/07 | 35 | 36 | 35 | 35 | -1.41% | 2,361,000 | 686億6653万 | -2.96% | 11.66 | 1.11 |
01/04 | 37 | 37 | 35 | 35 | -0.47% | 3,150,000 | 696億4935万 | -1.57% | 11.83 | 1.13 |
2012 |
12/28 | 36 | 37 | 35 | 36 | -1.84% | 2,166,000 | - | -1.11% | - | - |
12/27 | 37 | 37 | 36 | 36 | -0.09% | 1,962,000 | - | +0.74% | - | - |
12/26 | 36 | 37 | 36 | 36 | +0.65% | 1,485,000 | - | +3.71% | - | - |
12/25 | 36 | 36 | 36 | 36 | -0.18% | 2,394,000 | - | +3.05% | - | - |
12/21 | 36 | 37 | 36 | 36 | -0.73% | 1,398,000 | - | +3.24% | - | - |
12/20 | 36 | 37 | 36 | 36 | +0.83% | 1,053,000 | - | +4% | - | - |
12/19 | 37 | 37 | 36 | 36 | -3.56% | 2,406,000 | - | +3.14% | - | - |
12/18 | 38 | 38 | 37 | 37 | +0.63% | 633,000 | - | +6.95% | - | - |
12/17 | 37 | 38 | 37 | 37 | +1.09% | 1,080,000 | - | +9.41% | - | - |
12/14 | 37 | 38 | 37 | 37 | -1.95% | 2,448,000 | - | +8.24% | - | - |
12/13 | 39 | 39 | 38 | 38 | -3.68% | 1,707,000 | - | +10.39% | - | - |
12/12 | 39 | 39 | 38 | 39 | +4.84% | 2,841,000 | - | +14.61% | - | - |
12/11 | 38 | 39 | 37 | 37 | +3.34% | 3,123,000 | - | +9.31% | - | - |
12/10 | 35 | 36 | 35 | 36 | +1.89% | 2,220,000 | - | +5.78% | - | - |
12/07 | 35 | 35 | 35 | 35 | +0.57% | 1,716,000 | - | +6.97% | - | - |
12/06 | 35 | 35 | 35 | 35 | +0.67% | 2,154,000 | - | +6.36% | - | - |
12/05 | 35 | 35 | 35 | 35 | +0.48% | 1,722,000 | - | +5.66% | - | - |
12/04 | 33 | 35 | 33 | 35 | +3.89% | 1,326,000 | - | +5.15% | - | - |
12/03 | 34 | 34 | 33 | 33 | -1.67% | 1,038,000 | - | +1.21% | - | - |
11/30 | 34 | 35 | 34 | 34 | -1.36% | 1,464,000 | - | +2.93% | - | - |
11/29 | 35 | 35 | 34 | 34 | +0.58% | 1,389,000 | - | +4.34% | - | - |
11/28 | 34 | 35 | 34 | 34 | +1.08% | 3,081,000 | - | +3.74% | - | - |
11/27 | 34 | 34 | 34 | 34 | +1.7% | 957,000 | - | +5.83% | - | - |
11/26 | 34 | 34 | 33 | 33 | +1.42% | 981,000 | - | +4.06% | - | - |
11/22 | 33 | 33 | 33 | 33 | -1.4% | 456,000 | - | +2.6% | - | - |
11/21 | 33 | 34 | 33 | 33 | +2.78% | 1,200,000 | - | +4.06% | - | - |
11/20 | 32 | 33 | 32 | 32 | -0.1% | 1,209,000 | - | +1.25% | - | - |
11/19 | 34 | 34 | 32 | 32 | +1.57% | 1,425,000 | - | +1.35% | - | - |
11/16 | 33 | 33 | 32 | 32 | -1.64% | 663,000 | - | -0.21% | - | - |
11/15 | 33 | 33 | 32 | 32 | -2.11% | 774,000 | - | +1.46% | - | - |
11/14 | 34 | 34 | 33 | 33 | +1.53% | 621,000 | - | +3.65% | - | - |
11/13 | 33 | 33 | 32 | 33 | -1.51% | 1,155,000 | - | +2.08% | - | - |
11/12 | 33 | 34 | 33 | 33 | +1.53% | 1,197,000 | - | +3.65% | - | - |
11/09 | 32 | 33 | 32 | 33 | -0.91% | 408,000 | - | +2.08% | - | - |
11/08 | 32 | 33 | 32 | 33 | +0.71% | 759,000 | - | +3.02% | - | - |
11/07 | 34 | 34 | 33 | 33 | -2.39% | 1,620,000 | - | +2.29% | - | - |
11/06 | 33 | 34 | 33 | 34 | +3.6% | 3,762,000 | - | +4.79% | - | - |
11/05 | 32 | 33 | 32 | 32 | +0.1% | 339,000 | - | +1.15% | - | - |
11/02 | 32 | 33 | 32 | 32 | +2.32% | 1,005,000 | - | +1.04% | - | - |
11/01 | 32 | 32 | 32 | 32 | -1.35% | 426,000 | - | -1.25% | - | - |
10/31 | 32 | 32 | 32 | 32 | -0.41% | 741,000 | - | +0.1% | - | - |
10/30 | 32 | 32 | 32 | 32 | -0.21% | 1,107,000 | - | +0.52% | - | - |
10/29 | 33 | 33 | 32 | 32 | +1.9% | 1,539,000 | - | +0.73% | - | - |
10/26 | 31 | 32 | 31 | 32 | +1.28% | 1,512,000 | - | +2.04% | - | - |
10/25 | 31 | 31 | 31 | 31 | -0.53% | 1,182,000 | - | +0.75% | - | - |
10/24 | 31 | 32 | 31 | 31 | +0.64% | 945,000 | - | +1.29% | - | - |
10/23 | 31 | 31 | 31 | 31 | -0.64% | 336,000 | - | +0.65% | - | - |
10/22 | 31 | 32 | 31 | 31 | -0.11% | 423,000 | - | +1.29% | - | - |
10/19 | 32 | 32 | 31 | 31 | -0.74% | 516,000 | - | +1.4% | - | - |
10/18 | 32 | 33 | 31 | 32 | +0.21% | 2,127,000 | - | +2.15% | - | - |
10/17 | 32 | 32 | 31 | 32 | +0.64% | 669,000 | - | +1.94% | - | - |
10/16 | 32 | 32 | 31 | 31 | -0.53% | 885,000 | - | +1.29% | - | - |
10/15 | 31 | 32 | 31 | 32 | +0.32% | 2,766,000 | - | +1.83% | - | - |
10/12 | 31 | 32 | 31 | 31 | -0.32% | 1,107,000 | - | +1.51% | - | - |
10/11 | 31 | 32 | 31 | 32 | +1.18% | 15,801,000 | - | +1.83% | - | - |
10/10 | 31 | 31 | 30 | 31 | -0.74% | 1,152,000 | - | +0.65% | - | - |
10/09 | 32 | 32 | 31 | 31 | -0.11% | 3,252,000 | - | +1.4% | - | - |
10/05 | 32 | 32 | 31 | 31 | -0.11% | 744,000 | - | +1.51% | - | - |
10/04 | 31 | 32 | 31 | 32 | +0.43% | 726,000 | - | +1.61% | - | - |
10/03 | 31 | 32 | 31 | 31 | -0.74% | 957,000 | - | +1.18% | - | - |
10/02 | 32 | 32 | 31 | 32 | -2.47% | 570,000 | - | +1.94% | - | - |
10/01 | 32 | 33 | 32 | 32 | +2.42% | 1,659,000 | - | +4.52% | - | - |
09/28 | 31 | 32 | 31 | 32 | +0.74% | 2,250,000 | - | +2.04% | - | - |
09/27 | 32 | 32 | 31 | 31 | -0.21% | 804,000 | - | +1.29% | - | - |
09/26 | 31 | 32 | 31 | 31 | +0.21% | 942,000 | - | +1.51% | - | - |
09/25 | 31 | 32 | 31 | 31 | +0.21% | 1,011,000 | - | +1.29% | - | - |
09/24 | 31 | 32 | 31 | 31 | +0.75% | 516,000 | - | +1.08% | - | - |
09/21 | 31 | 32 | 31 | 31 | +0.21% | 903,000 | - | +0.32% | - | - |
09/20 | 31 | 31 | 31 | 31 | -0.43% | 1,440,000 | - | +0.11% | - | - |
09/19 | 32 | 32 | 31 | 31 | -0.43% | 2,151,000 | - | +0.54% | - | - |
09/18 | 31 | 32 | 31 | 31 | 0% | 1,881,000 | - | +0.97% | - | - |
09/14 | 31 | 32 | 31 | 31 | +0.43% | 2,112,000 | - | +0.97% | - | - |
09/13 | 31 | 31 | 31 | 31 | 0% | 672,000 | - | +0.54% | - | - |
09/12 | 31 | 31 | 31 | 31 | +0.54% | 2,034,000 | - | +0.54% | - | - |
09/11 | 31 | 31 | 31 | 31 | +0.43% | 1,071,000 | - | 0% | - | - |
09/10 | 31 | 31 | 31 | 31 | 0% | 1,065,000 | - | -0.43% | - | - |
09/07 | 31 | 31 | 31 | 31 | +0.43% | 1,137,000 | - | -0.43% | - | - |
09/06 | 31 | 31 | 30 | 31 | +0.55% | 1,536,000 | - | -0.86% | - | - |
09/05 | 30 | 31 | 30 | 31 | -1.19% | 903,000 | - | -1.4% | - | - |