株価チャート
2012/09/21~2013/02/20
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 |
02/20 | 1,020 | 1,065 | 1,011 | 1,045 | +7.73% | 230,200 | 98億8486万 | -1.69% | 20.12 | 3.07 |
02/19 | 996 | 996 | 948 | 970 | -2.81% | 131,200 | 91億7542万 | -8.83% | 18.68 | 2.85 |
02/18 | 977 | 1,006 | 960 | 998 | +2.15% | 56,000 | 94億4028万 | -6.38% | 19.22 | 2.93 |
02/15 | 986 | 1,006 | 931 | 977 | -2.2% | 96,600 | 92億4163万 | -8.43% | 18.81 | 2.87 |
02/14 | 982 | 1,009 | 977 | 999 | +0.2% | 42,200 | 94億4974万 | -6.64% | 19.24 | 2.93 |
02/13 | 1,007 | 1,019 | 970 | 997 | -3.3% | 137,800 | 94億3082万 | -6.82% | 19.2 | 2.93 |
02/12 | 1,110 | 1,112 | 1,025 | 1,031 | -7.45% | 156,800 | 97億5243万 | -3.64% | 19.85 | 3.03 |
02/08 | 1,079 | 1,114 | 1,056 | 1,114 | +3.24% | 85,600 | 105億3754万 | +4.21% | 21.45 | 3.27 |
02/07 | 1,070 | 1,085 | 1,042 | 1,079 | +2.18% | 76,200 | 102億647万 | +1.6% | 20.78 | 3.17 |
02/06 | 1,063 | 1,078 | 1,056 | 1,056 | +0.48% | 53,000 | 99億8891万 | 0% | 20.34 | 3.1 |
02/05 | 1,075 | 1,087 | 1,051 | 1,051 | -2.69% | 79,400 | 99億4161万 | 0% | 20.24 | 3.09 |
02/04 | 1,125 | 1,125 | 1,078 | 1,080 | -2.17% | 92,400 | 102億1593万 | +3.35% | 20.8 | 3.17 |
02/01 | 1,099 | 1,112 | 1,080 | 1,104 | +2.22% | 69,900 | 104億4295万 | +6.15% | 21.26 | 3.24 |
01/31 | 1,100 | 1,117 | 1,055 | 1,080 | -1.91% | 88,500 | 102億1593万 | +4.35% | 20.8 | 3.17 |
01/30 | 1,100 | 1,124 | 1,093 | 1,101 | +1.38% | 99,900 | 104億1457万 | +6.89% | 21.2 | 3.23 |
01/29 | 1,112 | 1,137 | 1,080 | 1,086 | -3.47% | 142,400 | 102億7269万 | +5.95% | 20.91 | 3.19 |
01/28 | 1,150 | 1,150 | 1,125 | 1,125 | -0.62% | 125,000 | 106億4160万 | +10.19% | 21.66 | 3.3 |
01/25 | 1,120 | 1,143 | 1,116 | 1,132 | +1.8% | 153,300 | 107億781万 | +11.31% | 21.8 | 3.32 |
01/24 | 1,073 | 1,135 | 1,061 | 1,112 | +1.09% | 213,300 | 105億1863万 | +9.88% | 21.41 | 3.26 |
01/23 | 1,145 | 1,146 | 1,090 | 1,100 | -4.1% | 213,500 | 104億512万 | +9.13% | 21.18 | 3.23 |
01/22 | 1,160 | 1,197 | 1,089 | 1,147 | +4.46% | 834,100 | 108億4970万 | +14.13% | 22.09 | 3.37 |
01/21 | 1,050 | 1,118 | 1,045 | 1,098 | +5.88% | 237,800 | 103億8620万 | +9.8% | 21.14 | 3.22 |
01/18 | 1,048 | 1,048 | 1,030 | 1,037 | +1.47% | 49,900 | 98億919万 | +3.8% | 19.97 | 3.04 |
01/17 | 1,054 | 1,072 | 1,016 | 1,022 | -1.92% | 83,900 | 96億6730万 | +2.1% | 19.68 | 3 |
01/16 | 1,043 | 1,085 | 1,040 | 1,042 | -1.23% | 203,500 | 98億5648万 | +3.99% | 20.07 | 3.06 |
01/15 | 1,030 | 1,055 | 1,012 | 1,055 | +3.23% | 99,200 | 99億7945万 | +5.71% | 20.32 | 3.1 |
01/11 | 1,045 | 1,045 | 1,020 | 1,022 | -0.49% | 51,900 | 96億6730万 | +3.13% | 19.68 | 3 |
01/10 | 1,061 | 1,061 | 1,025 | 1,027 | -3.2% | 147,500 | 97億1459万 | +4.26% | 19.78 | 3.01 |
01/09 | 988 | 1,061 | 986 | 1,061 | +7.39% | 305,100 | 100億3621万 | +8.27% | 20.43 | 3.11 |
01/08 | 1,010 | 1,013 | 988 | 988 | -2.18% | 77,200 | 93億4568万 | +1.44% | 19.03 | 2.9 |
01/07 | 1,015 | 1,015 | 981 | 1,010 | +1.3% | 126,000 | 95億5379万 | +4.02% | 19.45 | 2.96 |
01/04 | 943 | 998 | 942 | 997 | +6.97% | 129,400 | 94億3082万 | +3.32% | 19.2 | 2.93 |
2012 |
12/28 | 933 | 938 | 925 | 932 | -0.43% | 58,600 | - | -3.12% | - | - |
12/27 | 937 | 943 | 927 | 936 | +1.08% | 46,000 | - | -2.7% | - | - |
12/26 | 903 | 940 | 896 | 926 | +1.42% | 121,300 | - | -3.74% | - | - |
12/25 | 946 | 946 | 911 | 913 | -4.1% | 95,400 | - | -5.29% | - | - |
12/21 | 990 | 990 | 940 | 952 | -3.05% | 63,800 | - | -1.24% | - | - |
12/20 | 940 | 996 | 936 | 982 | +2.83% | 96,800 | - | +1.87% | - | - |
12/19 | 970 | 975 | 954 | 955 | -1.85% | 84,800 | - | -0.83% | - | - |
12/18 | 995 | 999 | 971 | 973 | -2.01% | 82,800 | - | +1.14% | - | - |
12/17 | 1,006 | 1,014 | 991 | 993 | -1.68% | 85,900 | - | +3.44% | - | - |
12/14 | 1,007 | 1,046 | 998 | 1,010 | +0.3% | 118,200 | - | +4.99% | - | - |
12/13 | 1,008 | 1,030 | 992 | 1,007 | +0.3% | 86,900 | - | +4.03% | - | - |
12/12 | 1,019 | 1,023 | 1,002 | 1,004 | -2.14% | 73,600 | - | +3.08% | - | - |
12/11 | 1,024 | 1,060 | 1,023 | 1,026 | -0.39% | 107,500 | - | +4.48% | - | - |
12/10 | 1,070 | 1,071 | 1,013 | 1,030 | -3.74% | 136,800 | - | +4.15% | - | - |
12/07 | 1,087 | 1,088 | 1,043 | 1,070 | -1.83% | 280,300 | - | +7.32% | - | - |
12/06 | 1,035 | 1,090 | 1,021 | 1,090 | +5.11% | 564,600 | - | +8.67% | - | - |
12/05 | 1,003 | 1,040 | 985 | 1,037 | +7.57% | 701,100 | - | +2.88% | - | - |
12/04 | 892 | 969 | 891 | 964 | +10.05% | 508,500 | - | -5.21% | - | - |
12/03 | 872 | 888 | 863 | 876 | -0.23% | 97,900 | - | -14.54% | - | - |
11/30 | 910 | 911 | 875 | 878 | -2.55% | 115,900 | - | -15.33% | - | - |
11/29 | 920 | 927 | 891 | 901 | -1.1% | 88,000 | - | -14.11% | - | - |
11/28 | 895 | 918 | 890 | 911 | +0.66% | 77,000 | - | -14.14% | - | - |
11/27 | 864 | 909 | 862 | 905 | +5.72% | 158,900 | - | -15.66% | - | - |
11/26 | 914 | 917 | 851 | 856 | -7.16% | 259,100 | - | -21.18% | - | - |
11/22 | 930 | 946 | 915 | 922 | -1.07% | 89,500 | - | -16.11% | - | - |
11/21 | 964 | 965 | 926 | 932 | -1.79% | 132,400 | - | -15.88% | - | - |
11/20 | 964 | 969 | 945 | 949 | -1.76% | 128,800 | - | -15.12% | - | - |
11/19 | 922 | 971 | 916 | 966 | +5.92% | 173,900 | - | -13.9% | - | - |
11/16 | 950 | 950 | 910 | 912 | -4% | 170,100 | - | -19.01% | - | - |
11/15 | 930 | 969 | 929 | 950 | -1.04% | 200,800 | - | -15.93% | - | - |
11/14 | 910 | 981 | 905 | 960 | +4.8% | 336,500 | - | -15.57% | - | - |
11/13 | 955 | 970 | 894 | 916 | -2.55% | 428,200 | - | -19.79% | - | - |
11/12 | 997 | 1,026 | 920 | 940 | -10.39% | 673,800 | - | -18.05% | - | - |
11/09 | 1,030 | 1,080 | 1,025 | 1,049 | -8.7% | 487,300 | - | -8.94% | - | - |
11/08 | 1,150 | 1,205 | 1,145 | 1,149 | -1.03% | 266,800 | - | -0.26% | - | - |
11/07 | 1,185 | 1,190 | 1,161 | 1,161 | -3.41% | 119,900 | - | +1.57% | - | - |
11/06 | 1,227 | 1,238 | 1,180 | 1,202 | -0.66% | 145,600 | - | +6% | - | - |
11/05 | 1,226 | 1,227 | 1,155 | 1,210 | -1.31% | 173,000 | - | +8.04% | - | - |
11/02 | 1,201 | 1,242 | 1,192 | 1,226 | +1.32% | 204,000 | - | +11.25% | - | - |
11/01 | 1,247 | 1,254 | 1,188 | 1,210 | -1.39% | 230,400 | - | +11.62% | - | - |
10/31 | 1,279 | 1,290 | 1,225 | 1,227 | -2.23% | 427,600 | - | +15% | - | - |
10/30 | 1,150 | 1,263 | 1,131 | 1,255 | +8.85% | 652,400 | - | +19.52% | - | - |
10/29 | 1,171 | 1,199 | 1,145 | 1,153 | -2.29% | 121,400 | - | +11.62% | - | - |
10/26 | 1,185 | 1,227 | 1,170 | 1,180 | +0.43% | 215,400 | - | +15.69% | - | - |
10/25 | 1,207 | 1,219 | 1,155 | 1,175 | -2.89% | 189,300 | - | +16.57% | - | - |
10/24 | 1,203 | 1,238 | 1,195 | 1,210 | -0.82% | 179,400 | - | +21.85% | - | - |
10/23 | 1,240 | 1,245 | 1,205 | 1,220 | -0.81% | 326,400 | - | +25% | - | - |
10/22 | 1,134 | 1,235 | 1,134 | 1,230 | +5.67% | 595,300 | - | +28.39% | - | - |
10/19 | 1,170 | 1,194 | 1,136 | 1,164 | +0.09% | 261,200 | - | +23.96% | - | - |
10/18 | 1,180 | 1,200 | 1,144 | 1,163 | -1.44% | 520,100 | - | +26.41% | - | - |
10/17 | 1,089 | 1,180 | 1,060 | 1,180 | +12.17% | 556,100 | - | +30.97% | - | - |
10/16 | 1,032 | 1,064 | 1,020 | 1,052 | +0.38% | 147,100 | - | +19.68% | - | - |
10/15 | 1,010 | 1,077 | 995 | 1,048 | +3.76% | 273,400 | - | +21.44% | - | - |
10/12 | 1,136 | 1,159 | 1,008 | 1,010 | -10.22% | 607,600 | - | +19.24% | - | - |
10/11 | 1,135 | 1,149 | 1,080 | 1,125 | +3.21% | 418,500 | - | +35.05% | - | - |
10/10 | 1,030 | 1,142 | 1,020 | 1,090 | +4.31% | 608,600 | - | +33.91% | - | - |
10/09 | 1,040 | 1,167 | 1,032 | 1,045 | -2.06% | 663,500 | - | +31.28% | - | - |
10/05 | 1,050 | 1,104 | 1,030 | 1,067 | +1.23% | 764,400 | - | +36.97% | - | - |
10/04 | 910 | 1,074 | 905 | 1,054 | +14.07% | 991,800 | - | +38.32% | - | - |
10/03 | 951 | 965 | 903 | 924 | -1.39% | 406,700 | - | +24.19% | - | - |
10/02 | 870 | 989 | 865 | 937 | +11.55% | 1,455,100 | - | +28.01% | - | - |
10/01 | 752 | 840 | 744 | 840 | +10.53% | 304,600 | - | +16.99% | - | - |
10/01 | 株式分割 1→200 |
09/28 | 765 | 785 | 755 | 760 | -2.56% | 106,500 | - | +7.34% | - | - |
09/27 | 781 | 828 | 777 | 780 | -2.01% | 107,900 | - | +11.11% | - | - |
09/26 | 782 | 837 | 740 | 796 | +0.76% | 142,500 | - | +14.53% | - | - |
09/25 | 807 | 814 | 779 | 790 | -3.66% | 246,800 | - | +14.83% | - | - |
09/24 | 845 | 860 | 805 | 820 | -2.96% | 255,200 | - | +20.41% | - | - |
09/21 | 828 | 890 | 813 | 845 | -2.65% | 448,600 | - | +25.74% | - | - |