株価チャート
2012/08/24~2013/01/24
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 |
01/24 | 642 | 655 | 640 | 655 | +1.24% | 3,800 | 41億4740万 | +14.31% | 59.63 | 3.1 |
01/23 | 650 | 653 | 645 | 647 | +0.15% | 6,700 | 40億9675万 | +13.91% | 58.9 | 3.07 |
01/22 | 645 | 650 | 633 | 646 | +0.31% | 6,200 | 40億9042万 | +14.74% | 58.81 | 3.06 |
01/21 | 612 | 644 | 610 | 644 | +6.8% | 9,300 | 40億7775万 | +15.21% | 58.63 | 3.05 |
01/18 | 596 | 603 | 596 | 603 | +1.34% | 5,500 | 38億1814万 | +8.84% | 54.89 | 2.86 |
01/17 | 590 | 597 | 590 | 595 | +0.85% | 2,000 | 37億6749万 | +8.18% | 54.17 | 2.82 |
01/16 | 592 | 593 | 588 | 590 | -0.34% | 2,200 | 37億3583万 | +7.86% | 53.71 | 2.8 |
01/15 | 585 | 592 | 585 | 592 | +1.2% | 3,700 | 37億4849万 | +8.82% | 53.89 | 2.81 |
01/11 | 585 | 588 | 584 | 585 | +1.56% | 2,600 | 37億417万 | +7.93% | 53.26 | 2.77 |
01/10 | 579 | 579 | 575 | 576 | -0.52% | 3,400 | 36億4718万 | +6.86% | 52.44 | 2.73 |
01/09 | 585 | 585 | 576 | 579 | -0.17% | 4,600 | 36億6618万 | +7.82% | 52.71 | 2.74 |
01/08 | 557 | 585 | 557 | 580 | +2.29% | 4,300 | 36億7251万 | +8.61% | 52.8 | 2.75 |
01/07 | 560 | 570 | 556 | 567 | +2.53% | 4,300 | 35億9019万 | +6.58% | 51.62 | 2.69 |
01/04 | 560 | 560 | 553 | 553 | -0.9% | 5,600 | 35億155万 | +4.34% | 50.34 | 2.62 |
2012 |
12/28 | 554 | 568 | 554 | 558 | +0.9% | 4,900 | - | +5.68% | - | - |
12/27 | 550 | 568 | 550 | 553 | +0.36% | 1,500 | - | +5.13% | - | - |
12/26 | 560 | 560 | 550 | 551 | -0.18% | 7,100 | - | +4.95% | - | - |
12/25 | 538 | 553 | 532 | 552 | +3.18% | 13,300 | - | +5.34% | - | - |
12/21 | 538 | 538 | 530 | 535 | +0.56% | 4,000 | - | +2.49% | - | - |
12/20 | 532 | 534 | 529 | 532 | +0.57% | 2,900 | - | +2.11% | - | - |
12/19 | 535 | 536 | 529 | 529 | -0.56% | 5,200 | - | +1.73% | - | - |
12/18 | 531 | 533 | 526 | 532 | +0.76% | 3,900 | - | +2.5% | - | - |
12/17 | 526 | 530 | 524 | 528 | +0.57% | 4,100 | - | +1.73% | - | - |
12/14 | 526 | 527 | 524 | 525 | +0.19% | 1,100 | - | +1.35% | - | - |
12/13 | 532 | 534 | 524 | 524 | -0.95% | 7,700 | - | +1.16% | - | - |
12/12 | 529 | 530 | 529 | 529 | +0.38% | 4,000 | - | +2.32% | - | - |
12/11 | 525 | 528 | 525 | 527 | +0.38% | 1,200 | - | +1.93% | - | - |
12/10 | 524 | 525 | 521 | 525 | +0.96% | 1,800 | - | +1.74% | - | - |
12/07 | 520 | 520 | 517 | 520 | 0% | 2,300 | - | +0.78% | - | - |
12/06 | 520 | 524 | 520 | 520 | 0% | 3,700 | - | +0.97% | - | - |
12/05 | 522 | 522 | 516 | 520 | 0% | 2,500 | - | +0.97% | - | - |
12/04 | 524 | 524 | 519 | 520 | -0.76% | 1,700 | - | +1.17% | - | - |
12/03 | 515 | 524 | 515 | 524 | +1.95% | 2,200 | - | +1.95% | - | - |
11/30 | 514 | 520 | 511 | 514 | -1.15% | 2,200 | - | +0.19% | - | - |
11/29 | 523 | 523 | 520 | 520 | +1.76% | 400 | - | +1.36% | - | - |
11/28 | 520 | 520 | 511 | 511 | -1.73% | 1,000 | - | -0.2% | - | - |
11/27 | 519 | 521 | 519 | 520 | +0.19% | 700 | - | +1.56% | - | - |
11/26 | 525 | 525 | 509 | 519 | +0.39% | 5,500 | - | +1.57% | - | - |
11/22 | 516 | 517 | 512 | 517 | +0.98% | 2,500 | - | +1.37% | - | - |
11/21 | 516 | 516 | 512 | 512 | -0.78% | 900 | - | +0.59% | - | - |
11/20 | 515 | 516 | 505 | 516 | -0.19% | 4,500 | - | +1.57% | - | - |
11/19 | 511 | 517 | 510 | 517 | +1.17% | 2,500 | - | +1.77% | - | - |
11/16 | 513 | 515 | 511 | 511 | -0.2% | 1,500 | - | +0.79% | - | - |
11/15 | 514 | 515 | 511 | 512 | -0.39% | 1,000 | - | +1.19% | - | - |
11/14 | 510 | 514 | 506 | 514 | +0.78% | 1,200 | - | +1.58% | - | - |
11/13 | 511 | 513 | 508 | 510 | -0.58% | 1,300 | - | +0.99% | - | - |
11/12 | 501 | 513 | 501 | 513 | +0.59% | 3,800 | - | +1.79% | - | - |
11/09 | 515 | 515 | 510 | 510 | -0.97% | 1,200 | - | +1.39% | - | - |
11/08 | 512 | 515 | 512 | 515 | +0.59% | 200 | - | +2.59% | - | - |
11/07 | 515 | 516 | 508 | 512 | -0.39% | 1,300 | - | +1.99% | - | - |
11/06 | 512 | 514 | 512 | 514 | -0.19% | 200 | - | +2.59% | - | - |
11/05 | 515 | 515 | 510 | 515 | +0.19% | 3,900 | - | +3% | - | - |
11/02 | 509 | 514 | 509 | 514 | +0.98% | 3,300 | - | +3.01% | - | - |
11/01 | 509 | 510 | 509 | 509 | -0.2% | 500 | - | +2.21% | - | - |
10/31 | 509 | 510 | 505 | 510 | +0.2% | 1,800 | - | +2.41% | - | - |
10/30 | 502 | 509 | 502 | 509 | +0.79% | 1,400 | - | +2.41% | - | - |
10/29 | 507 | 507 | 505 | 505 | -0.39% | 900 | - | +1.81% | - | - |
10/26 | 504 | 508 | 500 | 507 | +0.8% | 3,300 | - | +2.22% | - | - |
10/25 | 503 | 503 | 501 | 503 | +0.2% | 2,000 | - | +1.62% | - | - |
10/24 | 501 | 502 | 501 | 502 | 0% | 1,800 | - | +1.62% | - | - |
10/23 | 501 | 502 | 501 | 502 | +0.4% | 1,300 | - | +1.83% | - | - |
10/22 | 498 | 500 | 498 | 500 | +0.4% | 2,000 | - | +1.42% | - | - |
10/19 | 498 | 500 | 498 | 498 | 0% | 500 | - | +1.22% | - | - |
10/18 | 496 | 500 | 496 | 498 | +0.61% | 500 | - | +1.43% | - | - |
10/17 | 500 | 501 | 495 | 495 | -0.4% | 2,000 | - | +0.81% | - | - |
10/16 | 500 | 500 | 497 | 497 | -0.4% | 1,300 | - | +1.43% | - | - |
10/15 | 495 | 500 | 495 | 499 | +0.81% | 2,200 | - | +2.04% | - | - |
10/12 | 495 | 495 | 492 | 495 | +0.2% | 900 | - | +1.23% | - | - |
10/11 | 494 | 494 | 494 | 494 | -0.2% | 200 | - | +1.23% | - | - |
10/10 | 495 | 495 | 490 | 495 | 0% | 1,400 | - | +1.43% | - | - |
10/09 | 487 | 495 | 487 | 495 | +1.64% | 1,600 | - | +1.43% | - | - |
10/05 | 487 | 487 | 487 | 487 | -0.2% | 600 | - | -0.2% | - | - |
10/04 | 491 | 491 | 488 | 488 | -1.81% | 600 | - | 0% | - | - |
10/03 | 486 | 497 | 486 | 497 | 0% | 1,100 | - | +1.84% | - | - |
10/02 | 495 | 497 | 489 | 497 | 0% | 800 | - | +1.84% | - | - |
10/01 | 498 | 498 | 496 | 497 | +0.61% | 1,200 | - | +2.05% | - | - |
09/28 | 483 | 494 | 483 | 494 | +1.23% | 1,100 | - | +1.44% | - | - |
09/27 | 483 | 490 | 483 | 488 | 0% | 700 | - | +0.21% | - | - |
09/26 | 495 | 495 | 485 | 488 | -0.81% | 3,900 | - | +0.21% | - | - |
09/25 | 490 | 493 | 485 | 492 | 0% | 3,700 | - | +1.03% | - | - |
09/24 | 492 | 493 | 492 | 492 | 0% | 1,000 | - | +1.03% | - | - |
09/21 | 488 | 493 | 487 | 492 | +0.82% | 3,300 | - | +1.23% | - | - |
09/20 | 485 | 488 | 484 | 488 | +0.83% | 700 | - | +0.41% | - | - |
09/19 | 482 | 485 | 482 | 484 | +0.41% | 1,700 | - | -0.41% | - | - |
09/18 | 483 | 485 | 482 | 482 | -0.21% | 1,500 | - | -0.82% | - | - |
09/14 | 484 | 484 | 483 | 483 | -0.41% | 400 | - | -0.62% | - | - |
09/13 | 485 | 485 | 485 | 485 | 0% | 100 | - | -0.21% | - | - |
09/11 | 479 | 485 | 479 | 485 | +1.25% | 400 | - | -0.21% | - | - |
09/10 | 480 | 480 | 479 | 479 | -0.21% | 1,500 | - | -1.44% | - | - |
09/07 | 485 | 485 | 480 | 480 | +0.42% | 800 | - | -1.23% | - | - |
09/06 | 482 | 482 | 478 | 478 | -0.83% | 1,700 | - | -1.65% | - | - |
09/05 | 487 | 488 | 482 | 482 | -1.03% | 1,700 | - | -1.03% | - | - |
09/04 | 486 | 487 | 486 | 487 | -1.02% | 500 | - | 0% | - | - |
09/03 | 488 | 492 | 486 | 492 | +0.41% | 1,400 | - | +1.03% | - | - |
08/31 | 487 | 490 | 487 | 490 | +0.62% | 500 | - | +0.41% | - | - |
08/30 | 490 | 491 | 487 | 487 | -0.61% | 800 | - | -0.2% | - | - |
08/29 | 490 | 490 | 489 | 490 | 0% | 700 | - | +0.41% | - | - |
08/28 | 489 | 491 | 489 | 490 | 0% | 400 | - | +0.41% | - | - |
08/27 | 492 | 492 | 483 | 490 | 0% | 3,000 | - | +0.41% | - | - |
08/24 | 490 | 490 | 486 | 490 | 0% | 1,900 | - | +0.41% | - | - |