株価チャート
2012/08/09~2013/01/07
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2013 |
01/07 | 591 | 597 | 590 | 592 | +0.42% | 8,200 | 45億1260万 | +8.93% | 10.48 | 1.44 |
01/04 | 595 | 598 | 589 | 589 | +0.94% | 16,200 | 44億9353万 | +9.48% | 10.43 | 1.44 |
2012 |
12/28 | 588 | 590 | 578 | 584 | -0.26% | 10,800 | - | +9.47% | - | - |
12/27 | 583 | 590 | 582 | 585 | +0.52% | 9,800 | - | +10.8% | - | - |
12/26 | 571 | 587 | 571 | 582 | +2.83% | 19,200 | - | +11.28% | - | - |
12/25 | 556 | 566 | 556 | 566 | +4.81% | 4,800 | - | +9.27% | - | - |
12/21 | 537 | 549 | 537 | 540 | -1.64% | 8,800 | - | +5.26% | - | - |
12/20 | 573 | 573 | 549 | 549 | -3.68% | 26,600 | - | +7.65% | - | - |
12/19 | 587 | 593 | 560 | 570 | -2.56% | 23,600 | - | +12.65% | - | - |
12/18 | 578 | 597 | 578 | 585 | +2.01% | 13,200 | - | +16.53% | - | - |
12/17 | 596 | 598 | 570 | 574 | -2.71% | 24,000 | - | +15.63% | - | - |
12/14 | 589 | 599 | 583 | 590 | +2.7% | 19,600 | - | +19.82% | - | - |
12/13 | 549 | 590 | 549 | 574 | +4.94% | 21,600 | - | +18.11% | - | - |
12/12 | 535 | 547 | 533 | 547 | +2.72% | 41,600 | - | +13.72% | - | - |
12/11 | 529 | 535 | 529 | 533 | +1.24% | 14,200 | - | +11.64% | - | - |
12/10 | 533 | 537 | 526 | 526 | +2.33% | 19,600 | - | +10.97% | - | - |
12/07 | 516 | 518 | 514 | 514 | +0.29% | 9,000 | - | +9.13% | - | - |
12/06 | 502 | 513 | 502 | 513 | +2.09% | 13,000 | - | +9.28% | - | - |
12/05 | 500 | 509 | 499 | 502 | +0.7% | 19,200 | - | +7.49% | - | - |
12/04 | 499 | 501 | 499 | 499 | -0.1% | 5,800 | - | +6.97% | - | - |
12/03 | 500 | 501 | 499 | 499 | -0.2% | 5,800 | - | +7.54% | - | - |
11/30 | 500 | 501 | 493 | 500 | +0.4% | 5,600 | - | +7.99% | - | - |
11/29 | 499 | 501 | 485 | 498 | +1.63% | 23,800 | - | +7.79% | - | - |
11/28 | 475 | 490 | 475 | 490 | +3.7% | 11,200 | - | +6.29% | - | - |
11/27 | 474 | 474 | 472 | 473 | +1.18% | 7,000 | - | +2.72% | - | - |
11/26 | 463 | 474 | 463 | 467 | +0.54% | 7,800 | - | +1.74% | - | - |
11/22 | 467 | 467 | 463 | 465 | +0.76% | 12,800 | - | +1.2% | - | - |
11/21 | 464 | 467 | 461 | 461 | +1.32% | 21,800 | - | +0.44% | - | - |
11/20 | 460 | 460 | 455 | 455 | -0.87% | 11,800 | - | -1.09% | - | - |
11/19 | 460 | 460 | 455 | 459 | +0.88% | 7,800 | - | -0.22% | - | - |
11/16 | 455 | 457 | 450 | 455 | -0.66% | 11,600 | - | -1.3% | - | - |
11/15 | 459 | 459 | 455 | 458 | +1.55% | 5,000 | - | -0.65% | - | - |
11/14 | 451 | 453 | 449 | 451 | -0.66% | 18,200 | - | -2.38% | - | - |
11/13 | 454 | 458 | 453 | 454 | +0.11% | 7,600 | - | -1.73% | - | - |
11/12 | 460 | 463 | 454 | 454 | -0.77% | 33,000 | - | -2.05% | - | - |
11/09 | 441 | 460 | 439 | 457 | +3.16% | 55,800 | - | -1.51% | - | - |
11/08 | 443 | 445 | 441 | 443 | -0.11% | 10,000 | - | -4.53% | - | - |
11/07 | 451 | 451 | 444 | 444 | -1.33% | 40,200 | - | -4.62% | - | - |
11/06 | 459 | 460 | 449 | 450 | -1.96% | 16,400 | - | -3.54% | - | - |
11/05 | 460 | 462 | 458 | 459 | -0.33% | 14,200 | - | -1.82% | - | - |
11/02 | 468 | 468 | 458 | 460 | -1.6% | 17,000 | - | -1.5% | - | - |
11/01 | 465 | 468 | 464 | 468 | +0.54% | 3,400 | - | +0.11% | - | - |
10/31 | 464 | 465 | 464 | 465 | +0.32% | 1,600 | - | -0.43% | - | - |
10/30 | 468 | 468 | 463 | 464 | +0.11% | 5,200 | - | -0.75% | - | - |
10/29 | 468 | 468 | 463 | 463 | -0.32% | 3,800 | - | -0.86% | - | - |
10/26 | 465 | 472 | 465 | 465 | -0.96% | 3,400 | - | -0.54% | - | - |
10/25 | 467 | 469 | 465 | 469 | -0.11% | 3,800 | - | +0.43% | - | - |
10/24 | 467 | 470 | 467 | 470 | +0.64% | 1,000 | - | +0.54% | - | - |
10/23 | 463 | 467 | 462 | 467 | +0.11% | 2,000 | - | -0.11% | - | - |
10/22 | 465 | 467 | 460 | 466 | +0.22% | 7,200 | - | 0% | - | - |
10/19 | 467 | 468 | 461 | 465 | -0.43% | 10,800 | - | -0.21% | - | - |
10/18 | 466 | 467 | 464 | 467 | +0.32% | 3,400 | - | +0.21% | - | - |
10/17 | 468 | 470 | 466 | 466 | -0.64% | 9,000 | - | -0.11% | - | - |
10/16 | 469 | 470 | 468 | 469 | -0.11% | 3,000 | - | +0.54% | - | - |
10/15 | 470 | 471 | 469 | 469 | -0.21% | 4,400 | - | +0.64% | - | - |
10/12 | 467 | 471 | 467 | 470 | 0% | 4,600 | - | +1.08% | - | - |
10/11 | 466 | 470 | 466 | 470 | -0.11% | 4,800 | - | +1.08% | - | - |
10/10 | 468 | 471 | 468 | 471 | +0.11% | 1,200 | - | +1.4% | - | - |
10/09 | 468 | 474 | 468 | 470 | -0.74% | 5,600 | - | +1.29% | - | - |
10/05 | 473 | 474 | 470 | 474 | +0.11% | 4,000 | - | +2.27% | - | - |
10/04 | 470 | 475 | 470 | 473 | +1.28% | 3,000 | - | +2.16% | - | - |
10/03 | 469 | 470 | 467 | 467 | 0% | 2,000 | - | +0.86% | - | - |
10/02 | 468 | 468 | 464 | 467 | +0.11% | 2,200 | - | +0.86% | - | - |
10/01 | 465 | 467 | 465 | 467 | +0.32% | 3,200 | - | +0.76% | - | - |
09/28 | 464 | 465 | 463 | 465 | +0.43% | 4,000 | - | +0.43% | - | - |
09/27 | 460 | 468 | 460 | 463 | +0.11% | 1,400 | - | 0% | - | - |
09/26 | 460 | 464 | 460 | 463 | +0.43% | 2,000 | - | -0.11% | - | - |
09/25 | 460 | 461 | 460 | 461 | -1.07% | 5,000 | - | -0.75% | - | - |
09/24 | 461 | 466 | 461 | 466 | +0.11% | 4,400 | - | +0.32% | - | - |
09/21 | 460 | 467 | 459 | 465 | 0% | 7,400 | - | +0.22% | - | - |
09/20 | 465 | 465 | 460 | 465 | +1.09% | 4,000 | - | +0.22% | - | - |
09/19 | 465 | 465 | 458 | 460 | -1.08% | 2,200 | - | -0.65% | - | - |
09/18 | 480 | 480 | 463 | 465 | +0.87% | 10,200 | - | +0.43% | - | - |
09/14 | 460 | 461 | 456 | 461 | +1.21% | 3,400 | - | -0.22% | - | - |
09/13 | 458 | 460 | 456 | 456 | -1.19% | 1,000 | - | -1.19% | - | - |
09/12 | 458 | 461 | 456 | 461 | -0.86% | 2,400 | - | +0.44% | - | - |
09/11 | 465 | 465 | 465 | 465 | +0.76% | 200 | - | +1.53% | - | - |
09/10 | 454 | 462 | 454 | 462 | -1.49% | 2,600 | - | +0.98% | - | - |
09/07 | 458 | 469 | 455 | 469 | +2.4% | 4,200 | - | +2.52% | - | - |
09/06 | 457 | 458 | 451 | 458 | +0.11% | 5,200 | - | +0.11% | - | - |
09/05 | 457 | 457 | 457 | 457 | 0% | 400 | - | -0.22% | - | - |
09/04 | 460 | 468 | 457 | 457 | +0.22% | 1,000 | - | -0.44% | - | - |
09/03 | 460 | 463 | 456 | 456 | -0.87% | 2,000 | - | -0.65% | - | - |
08/31 | 461 | 461 | 460 | 460 | -2.13% | 600 | - | 0% | - | - |
08/30 | 461 | 470 | 461 | 470 | +1.95% | 4,000 | - | +1.95% | - | - |
08/29 | 463 | 470 | 460 | 461 | -1.6% | 2,400 | - | 0% | - | - |
08/28 | 468 | 469 | 463 | 469 | -0.32% | 800 | - | +1.41% | - | - |
08/27 | 471 | 471 | 463 | 470 | -0.21% | 1,400 | - | +1.73% | - | - |
08/24 | 467 | 471 | 462 | 471 | +0.21% | 4,000 | - | +2.17% | - | - |
08/23 | 471 | 471 | 465 | 470 | 0% | 5,800 | - | +1.95% | - | - |
08/22 | 470 | 472 | 470 | 470 | +0.53% | 4,600 | - | +1.95% | - | - |
08/21 | 469 | 469 | 468 | 468 | -0.32% | 2,000 | - | +1.41% | - | - |
08/20 | 469 | 470 | 469 | 469 | +0.43% | 3,200 | - | +1.52% | - | - |
08/17 | 458 | 467 | 458 | 467 | +2.41% | 2,200 | - | +1.08% | - | - |
08/16 | 455 | 457 | 454 | 456 | +0.33% | 5,200 | - | -1.3% | - | - |
08/15 | 458 | 458 | 454 | 455 | +1.79% | 3,800 | - | -1.84% | - | - |
08/14 | 433 | 447 | 433 | 447 | +1.94% | 5,000 | - | -3.77% | - | - |
08/13 | 435 | 444 | 433 | 438 | +0.69% | 5,400 | - | -5.81% | - | - |
08/10 | 425 | 435 | 425 | 435 | +2.47% | 20,800 | - | -6.85% | - | - |
08/09 | 429 | 429 | 422 | 425 | -1.28% | 11,400 | - | -9.49% | - | - |