株価チャート
2012/08/24~2013/01/23
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 |
01/23 | 226 | 226 | 217 | 222 | -2.2% | 31,000 | 40億5150万 | +15.03% | 14.45 | 2.95 |
01/22 | 220 | 227 | 216 | 227 | +6.07% | 57,300 | 41億4275万 | +18.23% | 14.78 | 3.02 |
01/21 | 204 | 215 | 203 | 214 | +5.42% | 30,100 | 39億550万 | +12.04% | 13.93 | 2.85 |
01/18 | 203 | 203 | 201 | 203 | 0% | 7,900 | 37億475万 | +6.84% | 13.22 | 2.7 |
01/17 | 207 | 207 | 200 | 203 | -0.98% | 16,400 | 37億475万 | +7.98% | 13.22 | 2.7 |
01/16 | 205 | 205 | 201 | 205 | +1.99% | 12,400 | 37億4125万 | +10.22% | 13.35 | 2.73 |
01/15 | 201 | 204 | 201 | 201 | +0.5% | 15,800 | 36億6825万 | +8.65% | 13.09 | 2.67 |
01/11 | 198 | 200 | 197 | 200 | +1.52% | 15,000 | 36億5000万 | +9.29% | 13.02 | 2.66 |
01/10 | 197 | 199 | 195 | 197 | +1.55% | 15,000 | 35億9525万 | +8.24% | 12.82 | 2.62 |
01/09 | 197 | 198 | 193 | 194 | -1.02% | 12,900 | 35億4050万 | +7.78% | 12.63 | 2.58 |
01/08 | 199 | 199 | 194 | 196 | -1.51% | 22,000 | 35億7700万 | +9.5% | 12.76 | 2.61 |
01/07 | 199 | 199 | 194 | 199 | +2.05% | 21,900 | 36億3175万 | +11.8% | 12.96 | 2.65 |
01/04 | 195 | 196 | 189 | 195 | +3.72% | 32,600 | 35億5875万 | +10.8% | 12.69 | 2.59 |
2012 |
12/28 | 182 | 189 | 182 | 188 | +3.87% | 24,500 | - | +7.43% | - | - |
12/27 | 181 | 185 | 178 | 181 | +0.56% | 36,100 | - | +4.02% | - | - |
12/26 | 180 | 182 | 178 | 180 | +1.12% | 10,800 | - | +4.05% | - | - |
12/25 | 179 | 180 | 177 | 178 | -0.56% | 20,600 | - | +3.49% | - | - |
12/21 | 180 | 181 | 179 | 179 | -0.56% | 13,600 | - | +4.07% | - | - |
12/20 | 178 | 181 | 177 | 180 | +1.12% | 20,400 | - | +5.26% | - | - |
12/19 | 176 | 178 | 176 | 178 | +1.14% | 21,100 | - | +4.71% | - | - |
12/18 | 180 | 181 | 172 | 176 | -2.76% | 59,000 | - | +4.14% | - | - |
12/17 | 184 | 184 | 179 | 181 | -2.16% | 38,300 | - | +7.1% | - | - |
12/14 | 182 | 185 | 178 | 185 | +0.54% | 51,200 | - | +10.12% | - | - |
12/13 | 186 | 188 | 173 | 184 | -1.6% | 75,100 | - | +10.18% | - | - |
12/12 | 195 | 212 | 186 | 187 | +0.54% | 238,100 | - | +12.65% | - | - |
12/11 | 197 | 200 | 186 | 186 | -13.89% | 330,200 | - | +12.73% | - | - |
12/10 | 167 | 216 | 167 | 216 | +30.12% | 509,000 | - | +31.71% | - | - |
12/07 | 164 | 166 | 162 | 166 | +1.22% | 21,400 | - | +2.47% | - | - |
12/06 | 164 | 164 | 162 | 164 | +0.61% | 5,400 | - | +1.23% | - | - |
12/05 | 163 | 164 | 162 | 163 | +0.62% | 8,800 | - | +1.24% | - | - |
12/04 | 163 | 164 | 161 | 162 | -1.22% | 5,600 | - | +0.62% | - | - |
12/03 | 163 | 164 | 159 | 164 | +1.23% | 18,700 | - | +1.86% | - | - |
11/30 | 162 | 163 | 161 | 162 | -0.61% | 5,100 | - | +0.62% | - | - |
11/29 | 162 | 164 | 162 | 163 | 0% | 3,400 | - | +1.24% | - | - |
11/28 | 164 | 164 | 161 | 163 | -0.61% | 5,500 | - | +1.88% | - | - |
11/27 | 164 | 164 | 161 | 164 | +0.61% | 8,400 | - | +2.5% | - | - |
11/26 | 164 | 164 | 160 | 163 | +2.52% | 7,000 | - | +1.88% | - | - |
11/22 | 162 | 162 | 159 | 159 | -1.85% | 7,800 | - | -0.63% | - | - |
11/21 | 162 | 162 | 158 | 162 | 0% | 18,800 | - | +1.25% | - | - |
11/20 | 163 | 163 | 162 | 162 | -0.61% | 3,500 | - | +1.89% | - | - |
11/19 | 161 | 165 | 161 | 163 | +1.24% | 6,700 | - | +2.52% | - | - |
11/16 | 160 | 161 | 160 | 161 | +0.63% | 5,800 | - | +1.26% | - | - |
11/15 | 160 | 160 | 158 | 160 | +1.91% | 3,500 | - | +0.63% | - | - |
11/14 | 158 | 158 | 155 | 157 | -1.26% | 18,300 | - | -0.63% | - | - |
11/13 | 160 | 161 | 158 | 159 | -0.63% | 4,300 | - | +0.63% | - | - |
11/12 | 160 | 161 | 158 | 160 | +0.63% | 11,700 | - | +1.27% | - | - |
11/09 | 164 | 164 | 158 | 159 | -3.05% | 40,600 | - | +0.63% | - | - |
11/08 | 164 | 165 | 162 | 164 | 0% | 21,200 | - | +3.8% | - | - |
11/07 | 164 | 165 | 162 | 164 | +1.23% | 13,800 | - | +3.8% | - | - |
11/06 | 163 | 163 | 160 | 162 | +1.25% | 11,700 | - | +3.18% | - | - |
11/05 | 159 | 164 | 159 | 160 | 0% | 10,300 | - | +1.91% | - | - |
11/02 | 160 | 161 | 159 | 160 | 0% | 3,300 | - | +1.91% | - | - |
11/01 | 159 | 160 | 158 | 160 | 0% | 1,500 | - | +2.56% | - | - |
10/31 | 159 | 160 | 158 | 160 | +1.27% | 8,400 | - | +2.56% | - | - |
10/30 | 158 | 162 | 158 | 158 | 0% | 10,700 | - | +1.28% | - | - |
10/29 | 158 | 160 | 158 | 158 | 0% | 2,800 | - | +0.64% | - | - |
10/26 | 157 | 159 | 156 | 158 | 0% | 8,000 | - | +0.64% | - | - |
10/25 | 156 | 158 | 156 | 158 | +0.64% | 2,300 | - | +0.64% | - | - |
10/24 | 156 | 159 | 156 | 157 | 0% | 1,900 | - | 0% | - | - |
10/23 | 155 | 158 | 155 | 157 | 0% | 5,000 | - | 0% | - | - |
10/22 | 157 | 158 | 154 | 157 | +0.64% | 15,000 | - | -0.63% | - | - |
10/19 | 158 | 164 | 156 | 156 | -1.89% | 25,200 | - | -1.27% | - | - |
10/18 | 158 | 159 | 157 | 159 | +0.63% | 10,700 | - | +0.63% | - | - |
10/17 | 156 | 158 | 156 | 158 | +1.94% | 11,500 | - | 0% | - | - |
10/16 | 156 | 156 | 155 | 155 | 0% | 1,600 | - | -1.9% | - | - |
10/15 | 156 | 156 | 155 | 155 | 0% | 7,400 | - | -1.9% | - | - |
10/12 | 155 | 156 | 154 | 155 | -0.64% | 6,000 | - | -2.52% | - | - |
10/11 | 155 | 156 | 153 | 156 | +1.3% | 8,100 | - | -1.89% | - | - |
10/10 | 155 | 155 | 153 | 154 | 0% | 7,600 | - | -3.14% | - | - |
10/09 | 155 | 156 | 154 | 154 | -0.65% | 5,400 | - | -3.14% | - | - |
10/05 | 155 | 156 | 153 | 155 | -1.9% | 9,700 | - | -3.13% | - | - |
10/04 | 155 | 158 | 152 | 158 | +1.28% | 15,000 | - | -1.25% | - | - |
10/03 | 153 | 158 | 153 | 156 | +1.3% | 11,200 | - | -2.5% | - | - |
10/02 | 152 | 154 | 152 | 154 | 0% | 6,000 | - | -3.75% | - | - |
10/01 | 155 | 155 | 153 | 154 | -1.28% | 9,700 | - | -3.75% | - | - |
10/01 | 株式分割 1→100 |
09/28 | 155 | 158 | 154 | 156 | +1.3% | 17,600 | - | -3.11% | - | - |
09/27 | 152 | 154 | 151 | 154 | +2.67% | 12,000 | - | -4.35% | - | - |
09/26 | 150 | 155 | 149 | 150 | -9.31% | 66,700 | - | -6.83% | - | - |
09/25 | 164 | 165 | 163 | 165 | +1.35% | 60,300 | - | +2.73% | - | - |
09/24 | 164 | 164 | 163 | 163 | -0.43% | 31,600 | - | +1.37% | - | - |
09/21 | 164 | 164 | 163 | 164 | -0.36% | 17,700 | - | +1.8% | - | - |
09/20 | 163 | 165 | 162 | 165 | +1.23% | 38,200 | - | +2.81% | - | - |
09/19 | 163 | 163 | 162 | 163 | +0.31% | 23,000 | - | +1.56% | - | - |
09/18 | 161 | 162 | 161 | 162 | +0.62% | 26,400 | - | +1.25% | - | - |
09/14 | 161 | 161 | 160 | 161 | +0.25% | 18,300 | - | +1.26% | - | - |
09/13 | 160 | 161 | 160 | 161 | +0.12% | 15,600 | - | +1.01% | - | - |
09/12 | 160 | 161 | 160 | 160 | +0.06% | 18,800 | - | +0.88% | - | - |
09/11 | 161 | 161 | 160 | 160 | -0.74% | 17,300 | - | +0.82% | - | - |
09/10 | 162 | 162 | 160 | 162 | -0.31% | 15,100 | - | +1.57% | - | - |
09/07 | 160 | 163 | 160 | 162 | +0.62% | 21,500 | - | +2.53% | - | - |
09/06 | 162 | 162 | 160 | 161 | -1.04% | 17,500 | - | +1.9% | - | - |
09/05 | 163 | 163 | 161 | 163 | -0.06% | 23,500 | - | +2.97% | - | - |
09/04 | 163 | 163 | 161 | 163 | +0.49% | 12,800 | - | +3.04% | - | - |
09/03 | 160 | 162 | 160 | 162 | +1.31% | 17,700 | - | +2.53% | - | - |
08/31 | 160 | 160 | 159 | 160 | -0.37% | 16,900 | - | +1.2% | - | - |
08/30 | 160 | 161 | 159 | 161 | +0.31% | 16,300 | - | +1.58% | - | - |
08/29 | 159 | 160 | 158 | 160 | +0.82% | 11,900 | - | +1.27% | - | - |
08/28 | 159 | 160 | 158 | 159 | -0.19% | 16,200 | - | +0.44% | - | - |
08/27 | 161 | 161 | 159 | 159 | -0.31% | 17,100 | - | +0.63% | - | - |
08/24 | 160 | 160 | 159 | 160 | -0.31% | 9,300 | - | +0.95% | - | - |