株価チャート
2012/09/13~2013/02/13
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 |
02/13 | 760 | 772 | 726 | 738 | -5.63% | 428,800 | 417億6372万 | +5.73% | 14.04 | 1.78 |
02/12 | 795 | 804 | 774 | 782 | +0.26% | 294,900 | 442億5370万 | +12.68% | 14.88 | 1.89 |
02/08 | 786 | 789 | 769 | 780 | -1.27% | 256,900 | 441億4051万 | +13.21% | 14.84 | 1.88 |
02/07 | 795 | 796 | 783 | 790 | -1.25% | 227,800 | 447億642万 | +15.84% | 15.03 | 1.9 |
02/06 | 777 | 800 | 777 | 800 | +2.83% | 336,900 | 452億7232万 | +18.52% | 15.22 | 1.93 |
02/05 | 755 | 798 | 749 | 778 | +3.18% | 595,900 | 440億2733万 | +16.64% | 14.8 | 1.88 |
02/04 | 749 | 763 | 740 | 754 | +1.89% | 364,000 | 426億6916万 | +14.24% | 14.35 | 1.82 |
02/01 | 753 | 758 | 738 | 740 | -2.76% | 265,000 | 418億7690万 | +13.15% | 14.08 | 1.78 |
01/31 | 756 | 766 | 735 | 761 | +0.66% | 501,200 | 430億6530万 | +17.44% | 14.48 | 1.83 |
01/30 | 740 | 766 | 737 | 756 | +1.2% | 567,400 | 427億8234万 | +17.76% | 14.39 | 1.82 |
01/29 | 698 | 750 | 697 | 747 | +5.51% | 642,300 | 422億7303万 | +17.64% | 14.21 | 1.8 |
01/28 | 683 | 708 | 680 | 708 | +4.12% | 378,500 | 400億6601万 | +12.74% | 13.47 | 1.71 |
01/25 | 680 | 694 | 672 | 680 | +1.95% | 353,700 | 384億8147万 | +9.32% | 12.94 | 1.64 |
01/24 | 642 | 667 | 633 | 667 | +4.22% | 371,100 | 377億4580万 | +7.93% | 12.69 | 1.61 |
01/23 | 636 | 647 | 630 | 640 | +0.16% | 194,900 | 362億1786万 | +4.23% | 12.18 | 1.54 |
01/22 | 642 | 648 | 630 | 639 | -0.47% | 194,900 | 361億6127万 | +4.58% | 12.16 | 1.54 |
01/21 | 648 | 648 | 633 | 642 | -0.47% | 121,800 | 363億3104万 | +5.77% | 12.22 | 1.55 |
01/18 | 640 | 645 | 629 | 645 | +2.54% | 247,500 | 365億81万 | +6.79% | 12.27 | 1.56 |
01/17 | 637 | 639 | 620 | 629 | -1.1% | 247,200 | 355億9536万 | +4.66% | 11.97 | 1.52 |
01/16 | 638 | 643 | 630 | 636 | -0.78% | 291,500 | 359億9150万 | +6.35% | 12.1 | 1.53 |
01/15 | 641 | 649 | 635 | 641 | +1.58% | 277,800 | 362億7445万 | +7.73% | 12.2 | 1.55 |
01/11 | 628 | 633 | 618 | 631 | +0.96% | 235,600 | 357億854万 | +6.77% | 12.01 | 1.52 |
01/10 | 628 | 633 | 618 | 625 | +1.46% | 211,700 | 353億6900万 | +6.29% | 11.89 | 1.51 |
01/09 | 609 | 620 | 606 | 616 | -0.48% | 302,000 | 348億5969万 | +5.48% | 11.72 | 1.49 |
01/08 | 620 | 624 | 607 | 619 | -3.28% | 389,000 | 350億2946万 | +6.54% | 11.78 | 1.49 |
01/07 | 650 | 657 | 633 | 640 | -1.54% | 217,900 | 362億1786万 | +10.92% | 12.18 | 1.54 |
01/04 | 625 | 660 | 624 | 650 | +5.86% | 479,300 | 367億8376万 | +13.44% | 12.37 | 1.57 |
2012 |
12/28 | 611 | 621 | 611 | 614 | +0.82% | 280,500 | - | +8.1% | - | - |
12/27 | 614 | 621 | 608 | 609 | -0.16% | 210,000 | - | +7.98% | - | - |
12/26 | 591 | 613 | 591 | 610 | +1.16% | 186,000 | - | +8.93% | - | - |
12/25 | 610 | 619 | 600 | 603 | -0.99% | 240,800 | - | +8.45% | - | - |
12/21 | 604 | 615 | 601 | 609 | +2.35% | 389,700 | - | +10.33% | - | - |
12/20 | 590 | 602 | 588 | 595 | +0.34% | 194,300 | - | +8.58% | - | - |
12/19 | 600 | 605 | 591 | 593 | -0.67% | 318,100 | - | +9.01% | - | - |
12/18 | 575 | 599 | 575 | 597 | +4.19% | 321,800 | - | +10.56% | - | - |
12/17 | 569 | 580 | 567 | 573 | +2.5% | 258,700 | - | +6.9% | - | - |
12/14 | 558 | 574 | 557 | 559 | -1.58% | 267,200 | - | +5.08% | - | - |
12/13 | 564 | 572 | 557 | 568 | -0.18% | 198,100 | - | +7.17% | - | - |
12/12 | 564 | 577 | 564 | 569 | +2.15% | 265,700 | - | +7.77% | - | - |
12/11 | 557 | 558 | 544 | 557 | +0.91% | 209,900 | - | +6.1% | - | - |
12/10 | 566 | 567 | 550 | 552 | -2.99% | 172,100 | - | +5.54% | - | - |
12/07 | 561 | 571 | 553 | 569 | +0.53% | 196,000 | - | +9% | - | - |
12/06 | 555 | 568 | 552 | 566 | +3.1% | 321,300 | - | +9.06% | - | - |
12/05 | 548 | 551 | 543 | 549 | -0.54% | 103,900 | - | +6.19% | - | - |
12/04 | 555 | 555 | 546 | 552 | -0.54% | 105,700 | - | +7.18% | - | - |
12/03 | 545 | 556 | 544 | 555 | +2.97% | 245,100 | - | +7.98% | - | - |
11/30 | 546 | 546 | 535 | 539 | +1.7% | 208,800 | - | +5.48% | - | - |
11/29 | 545 | 547 | 522 | 530 | -2.57% | 314,600 | - | +3.92% | - | - |
11/28 | 536 | 544 | 535 | 544 | +2.45% | 230,000 | - | +6.88% | - | - |
11/27 | 527 | 533 | 527 | 531 | +0.76% | 245,900 | - | +4.94% | - | - |
11/26 | 525 | 529 | 524 | 527 | +0.57% | 167,300 | - | +4.56% | - | - |
11/22 | 518 | 528 | 517 | 524 | +1.16% | 265,700 | - | +4.38% | - | - |
11/21 | 516 | 519 | 513 | 518 | +0.58% | 277,200 | - | +3.39% | - | - |
11/20 | 514 | 518 | 511 | 515 | +1.18% | 149,400 | - | +3.21% | - | - |
11/19 | 502 | 514 | 502 | 509 | +0.79% | 165,200 | - | +2.41% | - | - |
11/16 | 507 | 510 | 500 | 505 | +0.2% | 228,700 | - | +1.81% | - | - |
11/15 | 510 | 510 | 498 | 504 | -0.4% | 206,100 | - | +1.82% | - | - |
11/14 | 490 | 509 | 490 | 506 | +4.33% | 249,300 | - | +2.43% | - | - |
11/13 | 477 | 487 | 477 | 485 | 0% | 112,300 | - | -1.62% | - | - |
11/12 | 497 | 498 | 485 | 485 | -1.62% | 94,800 | - | -1.62% | - | - |
11/09 | 498 | 501 | 492 | 493 | -1.99% | 119,400 | - | 0% | - | - |
11/08 | 500 | 505 | 498 | 503 | -0.98% | 57,400 | - | +1.82% | - | - |
11/07 | 502 | 510 | 497 | 508 | +1.4% | 141,000 | - | +3.04% | - | - |
11/06 | 503 | 504 | 501 | 501 | -0.99% | 90,300 | - | +1.62% | - | - |
11/05 | 507 | 509 | 505 | 506 | -1.56% | 62,700 | - | +2.64% | - | - |
11/02 | 517 | 517 | 511 | 514 | +1.38% | 85,300 | - | +4.26% | - | - |
11/01 | 511 | 513 | 507 | 507 | -0.2% | 123,300 | - | +2.84% | - | - |
10/31 | 502 | 516 | 502 | 508 | +1.4% | 173,700 | - | +3.04% | - | - |
10/30 | 516 | 521 | 501 | 501 | -4.02% | 260,300 | - | +1.83% | - | - |
10/29 | 510 | 524 | 509 | 522 | +4.4% | 333,900 | - | +6.1% | - | - |
10/26 | 507 | 507 | 500 | 500 | -1.96% | 161,200 | - | +1.83% | - | - |
10/25 | 492 | 510 | 491 | 510 | +4.29% | 271,800 | - | +4.08% | - | - |
10/24 | 476 | 493 | 476 | 489 | +2.3% | 194,800 | - | 0% | - | - |
10/23 | 482 | 482 | 475 | 478 | -0.21% | 93,500 | - | -2.25% | - | - |
10/22 | 488 | 488 | 479 | 479 | -1.44% | 107,000 | - | -2.24% | - | - |
10/19 | 482 | 490 | 482 | 486 | +1.04% | 117,000 | - | -0.82% | - | - |
10/18 | 480 | 485 | 477 | 481 | +0.63% | 104,800 | - | -1.84% | - | - |
10/17 | 477 | 483 | 477 | 478 | +0.63% | 139,600 | - | -2.45% | - | - |
10/16 | 479 | 479 | 473 | 475 | +0.42% | 104,800 | - | -3.26% | - | - |
10/15 | 483 | 483 | 473 | 473 | -2.27% | 144,000 | - | -3.67% | - | - |
10/12 | 471 | 487 | 470 | 484 | +2.54% | 99,000 | - | -1.43% | - | - |
10/11 | 473 | 477 | 469 | 472 | -1.46% | 164,800 | - | -3.87% | - | - |
10/10 | 488 | 488 | 479 | 479 | -2.04% | 166,800 | - | -2.44% | - | - |
10/09 | 500 | 500 | 489 | 489 | -2.2% | 212,900 | - | -0.41% | - | - |
10/05 | 502 | 503 | 500 | 500 | 0% | 86,500 | - | +1.83% | - | - |
10/04 | 500 | 501 | 497 | 500 | +0.6% | 121,200 | - | +2.04% | - | - |
10/03 | 499 | 503 | 494 | 497 | -1% | 198,300 | - | +1.64% | - | - |
10/02 | 501 | 506 | 500 | 502 | -0.2% | 86,900 | - | +2.66% | - | - |
10/01 | 504 | 505 | 495 | 503 | -0.59% | 145,600 | - | +3.29% | - | - |
09/28 | 517 | 517 | 504 | 506 | -1.56% | 185,800 | - | +4.33% | - | - |
09/27 | 493 | 514 | 491 | 514 | +4.68% | 297,500 | - | +6.42% | - | - |
09/26 | 485 | 493 | 480 | 491 | -0.2% | 140,200 | - | +2.29% | - | - |
09/25 | 495 | 495 | 488 | 492 | -1.4% | 242,400 | - | +2.71% | - | - |
09/24 | 500 | 501 | 493 | 499 | +0.81% | 153,000 | - | +4.61% | - | - |
09/21 | 488 | 499 | 488 | 495 | +2.7% | 192,900 | - | +4.21% | - | - |
09/20 | 490 | 491 | 482 | 482 | -1.23% | 72,700 | - | +1.69% | - | - |
09/19 | 488 | 494 | 483 | 488 | +0.21% | 97,100 | - | +3.17% | - | - |
09/18 | 498 | 500 | 487 | 487 | -2.21% | 164,600 | - | +3.18% | - | - |
09/14 | 497 | 500 | 494 | 498 | +1.43% | 166,300 | - | +5.96% | - | - |
09/13 | 488 | 494 | 483 | 491 | +1.45% | 219,700 | - | +5.14% | - | - |