株価チャート
2012/09/03~2013/01/31
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 |
---|
2013 | 10/1, 株式分割 1→500 |
2013 |
01/31 | 185 | 193 | 182 | 189 | +1.4% | 402,000 | 75億4916万 | +17.27% | 24.83 | 1.57 |
01/30 | 179 | 191 | 179 | 186 | +3.44% | 580,500 | 74億4520万 | +17.11% | 24.49 | 1.55 |
01/29 | 192 | 192 | 178 | 180 | -6.05% | 659,500 | 71億9730万 | +14.65% | 23.67 | 1.49 |
01/28 | 204 | 214 | 185 | 192 | -0.83% | 1,590,500 | 76億6112万 | +22.82% | 25.2 | 1.59 |
01/25 | 186 | 204 | 180 | 193 | +11.03% | 2,501,000 | 77億2510万 | +25.45% | 25.41 | 1.6 |
01/24 | 167 | 175 | 164 | 174 | +4.19% | 1,229,500 | 69億5739万 | +14.47% | 22.88 | 1.44 |
01/23 | 159 | 169 | 159 | 167 | +5.43% | 1,144,500 | 66億7749万 | +10.6% | 21.96 | 1.39 |
01/22 | 161 | 162 | 154 | 158 | +0.13% | 252,000 | 63億3362万 | +5.6% | 20.83 | 1.32 |
01/21 | 154 | 164 | 153 | 158 | +3.13% | 479,000 | 63億2562万 | +5.47% | 20.8 | 1.31 |
01/18 | 150 | 154 | 150 | 153 | +2.95% | 152,500 | 61億3369万 | +2.27% | 20.17 | 1.27 |
01/17 | 154 | 154 | 148 | 149 | -2.23% | 127,500 | 59億5776万 | -0.67% | 19.59 | 1.24 |
01/16 | 155 | 156 | 151 | 152 | -1.93% | 192,000 | 60億9371万 | +1.6% | 20.04 | 1.27 |
01/15 | 154 | 155 | 150 | 155 | +0.52% | 123,500 | 62億1366万 | +3.6% | 20.44 | 1.29 |
01/11 | 153 | 155 | 153 | 155 | +1.58% | 69,000 | 61億8168万 | +3.07% | 20.33 | 1.28 |
01/10 | 158 | 158 | 150 | 152 | -3.06% | 273,000 | 60億8571万 | +1.47% | 20.01 | 1.26 |
01/09 | 156 | 158 | 155 | 157 | +0.26% | 169,500 | 62億7764万 | +3.97% | 20.65 | 1.3 |
01/08 | 156 | 159 | 155 | 157 | +1.69% | 286,000 | 62億6165万 | +3.03% | 20.59 | 1.3 |
01/07 | 154 | 159 | 152 | 154 | +0.52% | 486,500 | 61億5769万 | +1.99% | 20.25 | 1.28 |
01/04 | 149 | 153 | 148 | 153 | +4.22% | 180,000 | 61億2570万 | +2.13% | 20.15 | 1.27 |
2012 |
12/28 | 149 | 153 | 147 | 147 | -0.14% | 234,000 | - | -1.34% | - | - |
12/27 | 148 | 149 | 146 | 147 | +0.68% | 88,500 | - | -0.54% | - | - |
12/26 | 148 | 149 | 146 | 146 | -1.88% | 92,500 | - | -0.54% | - | - |
12/25 | 147 | 149 | 146 | 149 | +1.78% | 166,000 | - | +2.05% | - | - |
12/21 | 148 | 150 | 144 | 146 | -0.14% | 129,500 | - | +0.97% | - | - |
12/20 | 145 | 150 | 142 | 147 | -0.27% | 125,000 | - | +1.81% | - | - |
12/19 | 141 | 148 | 140 | 147 | +3.52% | 390,500 | - | +2.8% | - | - |
12/18 | 146 | 146 | 140 | 142 | -2.2% | 253,500 | - | 0% | - | - |
12/17 | 147 | 147 | 142 | 145 | -0.82% | 172,000 | - | +2.98% | - | - |
12/14 | 146 | 148 | 145 | 146 | -1.35% | 136,500 | - | +4.57% | - | - |
12/13 | 149 | 150 | 146 | 148 | +0.54% | 103,000 | - | +6% | - | - |
12/12 | 150 | 150 | 146 | 148 | +0.14% | 151,500 | - | +6.19% | - | - |
12/11 | 148 | 150 | 145 | 147 | -0.27% | 259,000 | - | +6.81% | - | - |
12/10 | 155 | 159 | 146 | 148 | -5.38% | 594,000 | - | +7.88% | - | - |
12/07 | 162 | 162 | 154 | 156 | -3.58% | 275,500 | - | +14.85% | - | - |
12/06 | 165 | 170 | 158 | 162 | +9.16% | 1,244,500 | - | +20% | - | - |
12/05 | 150 | 154 | 148 | 148 | -1.33% | 347,000 | - | +11.58% | - | - |
12/04 | 153 | 153 | 146 | 150 | -1.7% | 443,000 | - | +13.08% | - | - |
12/03 | 166 | 166 | 153 | 153 | -5.9% | 550,000 | - | +15.91% | - | - |
11/30 | 168 | 169 | 159 | 163 | -1.69% | 574,000 | - | +24.12% | - | - |
11/29 | 174 | 175 | 159 | 165 | -4.72% | 2,044,500 | - | +27.23% | - | - |
11/28 | 156 | 174 | 152 | 174 | +20.89% | 4,752,000 | - | +34.57% | - | - |
11/27 | 132 | 144 | 128 | 144 | +16.18% | 1,010,500 | - | +13.07% | - | - |
11/26 | 124 | 124 | 122 | 124 | -0.16% | 83,000 | - | -2.68% | - | - |
11/22 | 123 | 125 | 122 | 124 | +0.49% | 88,000 | - | -2.52% | - | - |
11/21 | 124 | 126 | 123 | 123 | -2.07% | 35,500 | - | -2.99% | - | - |
11/20 | 128 | 128 | 122 | 126 | -1.26% | 105,000 | - | -1.72% | - | - |
11/19 | 123 | 128 | 121 | 127 | +3.41% | 177,000 | - | -0.47% | - | - |
11/16 | 122 | 124 | 122 | 123 | +0.65% | 42,500 | - | -3.75% | - | - |
11/15 | 121 | 123 | 121 | 122 | +0.49% | 36,500 | - | -5.12% | - | - |
11/14 | 124 | 124 | 121 | 122 | 0% | 90,500 | - | -5.58% | - | - |
11/13 | 123 | 124 | 121 | 122 | -0.98% | 104,000 | - | -5.58% | - | - |
11/12 | 125 | 125 | 123 | 123 | +0.16% | 39,500 | - | -5.38% | - | - |
11/09 | 122 | 126 | 122 | 123 | -1.29% | 129,500 | - | -6.26% | - | - |
11/08 | 122 | 132 | 122 | 124 | -0.48% | 113,500 | - | -5.04% | - | - |
11/07 | 124 | 128 | 122 | 125 | +1.3% | 122,000 | - | -4.58% | - | - |
11/06 | 124 | 125 | 123 | 123 | -0.32% | 48,000 | - | -5.8% | - | - |
11/05 | 125 | 126 | 124 | 124 | -2.37% | 75,500 | - | -6.21% | - | - |
11/02 | 124 | 127 | 123 | 127 | +3.76% | 203,000 | - | -3.94% | - | - |
11/01 | 124 | 126 | 121 | 122 | -7.56% | 455,500 | - | -7.42% | - | - |
10/31 | 132 | 133 | 131 | 132 | +1.69% | 77,000 | - | +0.15% | - | - |
10/30 | 131 | 133 | 130 | 130 | -2.55% | 47,000 | - | -1.52% | - | - |
10/29 | 132 | 133 | 130 | 133 | +0.91% | 22,500 | - | +1.06% | - | - |
10/26 | 135 | 137 | 130 | 132 | -1.78% | 67,000 | - | +0.15% | - | - |
10/25 | 134 | 139 | 134 | 135 | +0.15% | 112,500 | - | +1.97% | - | - |
10/24 | 133 | 135 | 132 | 134 | +0.45% | 48,000 | - | +1.82% | - | - |
10/23 | 130 | 134 | 130 | 134 | +3.08% | 73,000 | - | +1.36% | - | - |
10/22 | 132 | 133 | 130 | 130 | -1.96% | 96,000 | - | -1.67% | - | - |
10/19 | 132 | 133 | 132 | 132 | -0.75% | 41,500 | - | -0.45% | - | - |
10/18 | 132 | 133 | 132 | 133 | +0.91% | 61,500 | - | -0.45% | - | - |
10/17 | 132 | 134 | 132 | 132 | -0.9% | 59,000 | - | -1.34% | - | - |
10/16 | 130 | 134 | 130 | 133 | +1.06% | 90,000 | - | -0.45% | - | - |
10/15 | 133 | 133 | 132 | 132 | -0.45% | 85,500 | - | -1.49% | - | - |
10/12 | 132 | 133 | 132 | 133 | +0.61% | 52,500 | - | -1.04% | - | - |
10/11 | 129 | 133 | 129 | 132 | +1.23% | 82,000 | - | -1.64% | - | - |
10/10 | 138 | 138 | 129 | 130 | -5.1% | 173,500 | - | -2.84% | - | - |
10/09 | 139 | 142 | 137 | 137 | -1.15% | 200,000 | - | +2.39% | - | - |
10/05 | 132 | 140 | 131 | 139 | +4.52% | 190,500 | - | +3.58% | - | - |
10/04 | 132 | 134 | 132 | 133 | +0.76% | 68,500 | - | -0.15% | - | - |
10/03 | 130 | 132 | 129 | 132 | +1.54% | 110,000 | - | -0.9% | - | - |
10/02 | 128 | 132 | 128 | 130 | +2.69% | 90,500 | - | -2.41% | - | - |
10/01 | 127 | 128 | 126 | 126 | +0.8% | 81,500 | - | -4.96% | - | - |
09/28 | 125 | 126 | 122 | 125 | +0.32% | 132,500 | - | -6.42% | - | - |
09/27 | 125 | 126 | 123 | 125 | -0.64% | 70,500 | - | -6.72% | - | - |
09/26 | 128 | 128 | 125 | 126 | -2.33% | 98,000 | - | -6.12% | - | - |
09/25 | 132 | 132 | 129 | 129 | -3.74% | 146,500 | - | -3.88% | - | - |
09/24 | 132 | 134 | 132 | 134 | +1.21% | 109,000 | - | -0.15% | - | - |
09/21 | 133 | 136 | 132 | 132 | -2.79% | 226,000 | - | -1.34% | - | - |
09/20 | 139 | 139 | 134 | 136 | -1.45% | 150,500 | - | +1.49% | - | - |
09/19 | 135 | 139 | 134 | 138 | +1.32% | 91,000 | - | +2.99% | - | - |
09/18 | 138 | 140 | 136 | 136 | -4.08% | 219,000 | - | +1.64% | - | - |
09/14 | 148 | 148 | 140 | 142 | -4.44% | 256,000 | - | +5.97% | - | - |
09/13 | 150 | 152 | 144 | 149 | 0% | 260,500 | - | +11.73% | - | - |
09/12 | 136 | 152 | 136 | 149 | +10.4% | 520,500 | - | +11.73% | - | - |
09/11 | 136 | 136 | 134 | 135 | -1.03% | 68,000 | - | +1.97% | - | - |
09/10 | 133 | 136 | 132 | 136 | +3.03% | 95,000 | - | +3.03% | - | - |
09/07 | 133 | 134 | 132 | 132 | -0.15% | 44,000 | - | +0.76% | - | - |
09/06 | 134 | 134 | 132 | 132 | 0% | 122,500 | - | +0.92% | - | - |
09/05 | 133 | 134 | 132 | 132 | -0.3% | 110,500 | - | +0.92% | - | - |
09/04 | 132 | 134 | 131 | 133 | +0.76% | 120,500 | - | +0.45% | - | - |
09/03 | 132 | 134 | 131 | 132 | -0.3% | 130,000 | - | +0.46% | - | - |