株価チャート
2012/08/20~2013/01/17
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 | 1/1, 株式分割 1→2 |
2013 |
01/17 | 358 | 371 | 353 | 363 | +3.81% | 8,148,000 | 1166億4151万 | +7.03% | 10.35 | 0.86 |
01/16 | 355 | 356 | 348 | 350 | -0.76% | 2,752,800 | 1123億5519万 | +3.4% | 9.97 | 0.83 |
01/15 | 344 | 358 | 343 | 352 | +3.07% | 2,954,400 | 1132億1245万 | +4.5% | 10.05 | 0.84 |
01/11 | 347 | 349 | 340 | 342 | -1.3% | 2,511,600 | 1098億3697万 | +1.69% | 9.75 | 0.81 |
01/10 | 348 | 349 | 343 | 346 | +0.29% | 1,450,800 | 1112億8361万 | +3.33% | 9.87 | 0.82 |
01/09 | 344 | 346 | 343 | 345 | +0.34% | 674,400 | 1109億6213万 | +3.03% | 9.85 | 0.82 |
01/08 | 343 | 348 | 343 | 344 | +0.24% | 1,276,200 | 1105億8708万 | +2.99% | 9.81 | 0.82 |
01/07 | 344 | 346 | 341 | 343 | +0.64% | 1,147,200 | 1103億1918万 | +3.05% | 9.79 | 0.82 |
01/04 | 344 | 345 | 338 | 341 | +0.34% | 1,153,800 | 1096億2266万 | +2.71% | 9.73 | 0.81 |
2012 |
12/28 | 339 | 341 | 336 | 340 | +0.39% | 664,800 | - | +2.67% | - | - |
12/27 | 339 | 341 | 337 | 339 | +0.49% | 709,200 | - | +2.58% | - | - |
12/26 | 340 | 340 | 334 | 337 | +0.35% | 804,000 | - | +2.38% | - | - |
12/25 | 341 | 341 | 335 | 336 | -0.15% | 471,000 | - | +2.34% | - | - |
12/21 | 339 | 341 | 334 | 336 | -1.13% | 933,600 | - | +2.8% | - | - |
12/20 | 338 | 343 | 336 | 340 | +0.79% | 1,387,200 | - | +4.29% | - | - |
12/19 | 336 | 338 | 332 | 337 | +1.35% | 1,189,800 | - | +3.79% | - | - |
12/18 | 330 | 336 | 330 | 333 | +1.53% | 1,197,000 | - | +2.73% | - | - |
12/17 | 328 | 331 | 326 | 328 | +0.61% | 780,000 | - | +1.18% | - | - |
12/14 | 328 | 331 | 325 | 326 | 0% | 823,800 | - | +0.88% | - | - |
12/13 | 334 | 335 | 325 | 326 | -1.76% | 1,079,400 | - | +0.88% | - | - |
12/12 | 335 | 336 | 331 | 332 | +0.05% | 1,230,600 | - | +3% | - | - |
12/11 | 333 | 335 | 331 | 332 | -0.7% | 556,200 | - | +2.95% | - | - |
12/10 | 336 | 336 | 332 | 334 | 0% | 880,200 | - | +4% | - | - |
12/07 | 338 | 338 | 334 | 334 | -0.79% | 526,800 | - | +4% | - | - |
12/06 | 335 | 339 | 334 | 337 | +1.05% | 916,200 | - | +5.16% | - | - |
12/05 | 333 | 338 | 332 | 333 | +0.4% | 1,174,800 | - | +4.39% | - | - |
12/04 | 327 | 333 | 326 | 332 | +1.58% | 1,104,000 | - | +3.97% | - | - |
12/03 | 329 | 331 | 326 | 327 | -0.66% | 636,000 | - | +2.35% | - | - |
11/30 | 330 | 332 | 329 | 329 | 0% | 1,109,400 | - | +3.03% | - | - |
11/29 | 324 | 332 | 323 | 329 | +2.23% | 1,777,200 | - | +3.35% | - | - |
11/28 | 323 | 325 | 320 | 322 | +0.52% | 546,600 | - | +1.1% | - | - |
11/27 | 314 | 321 | 314 | 320 | +2.02% | 873,000 | - | +0.58% | - | - |
11/26 | 319 | 319 | 313 | 314 | -1.78% | 1,111,200 | - | -1.1% | - | - |
11/22 | 322 | 322 | 318 | 319 | -0.31% | 683,400 | - | +0.68% | - | - |
11/21 | 320 | 322 | 318 | 320 | +0.68% | 381,600 | - | +1% | - | - |
11/20 | 318 | 320 | 317 | 318 | +0.69% | 683,400 | - | +0.32% | - | - |
11/19 | 315 | 318 | 313 | 316 | +1.17% | 828,000 | - | -0.05% | - | - |
11/16 | 315 | 316 | 310 | 312 | -0.9% | 1,065,600 | - | -1.21% | - | - |
11/15 | 313 | 315 | 311 | 315 | +0.16% | 595,200 | - | -0.32% | - | - |
11/14 | 313 | 316 | 311 | 315 | +0.37% | 546,000 | - | -0.47% | - | - |
11/13 | 312 | 317 | 312 | 313 | +1.24% | 1,257,600 | - | -0.84% | - | - |
11/12 | 316 | 316 | 308 | 310 | -2.16% | 1,605,600 | - | -2.37% | - | - |
11/09 | 316 | 317 | 313 | 316 | +0.21% | 561,000 | - | -0.21% | - | - |
11/08 | 318 | 320 | 314 | 316 | +0.16% | 660,000 | - | -0.42% | - | - |
11/07 | 320 | 324 | 313 | 315 | -0.94% | 861,600 | - | -0.58% | - | - |
11/06 | 321 | 321 | 317 | 318 | -0.47% | 572,400 | - | +0.37% | - | - |
11/05 | 320 | 323 | 319 | 320 | -0.05% | 422,400 | - | +0.84% | - | - |
11/02 | 322 | 325 | 319 | 320 | +0.16% | 612,600 | - | +0.89% | - | - |
11/01 | 323 | 323 | 318 | 319 | -0.31% | 628,200 | - | +0.74% | - | - |
10/31 | 324 | 325 | 320 | 320 | -1.49% | 805,200 | - | +1.05% | - | - |
10/30 | 325 | 328 | 324 | 325 | +0.36% | 1,694,400 | - | +2.58% | - | - |
10/29 | 323 | 327 | 323 | 324 | +0.47% | 1,056,000 | - | +2.21% | - | - |
10/26 | 321 | 324 | 320 | 323 | +0.26% | 964,200 | - | +1.74% | - | - |
10/25 | 318 | 322 | 316 | 322 | +1.53% | 766,200 | - | +1.47% | - | - |
10/24 | 313 | 319 | 312 | 317 | +1.39% | 1,135,800 | - | +0.26% | - | - |
10/23 | 312 | 313 | 310 | 313 | +0.54% | 636,600 | - | -1.11% | - | - |
10/22 | 311 | 312 | 310 | 311 | -0.27% | 372,000 | - | -1.64% | - | - |
10/19 | 313 | 313 | 311 | 312 | -0.27% | 609,000 | - | -1.37% | - | - |
10/18 | 316 | 316 | 312 | 313 | -1.11% | 1,437,000 | - | -1.11% | - | - |
10/17 | 314 | 317 | 313 | 316 | +1.01% | 1,257,600 | - | 0% | - | - |
10/16 | 313 | 315 | 311 | 313 | -0.11% | 805,200 | - | -1% | - | - |
10/15 | 316 | 317 | 312 | 313 | -0.37% | 592,200 | - | -0.9% | - | - |
10/12 | 313 | 317 | 313 | 314 | +1.02% | 722,400 | - | -0.53% | - | - |
10/11 | 314 | 316 | 310 | 311 | -1.16% | 966,600 | - | -1.53% | - | - |
10/10 | 320 | 322 | 314 | 315 | -1.61% | 671,400 | - | -0.37% | - | - |
10/09 | 315 | 321 | 313 | 320 | +0.68% | 1,068,000 | - | +1.27% | - | - |
10/05 | 314 | 319 | 312 | 318 | +0.95% | 676,800 | - | +0.9% | - | - |
10/04 | 312 | 316 | 311 | 315 | +1.23% | 583,200 | - | -0.05% | - | - |
10/03 | 314 | 315 | 310 | 311 | -1.58% | 750,000 | - | -1.27% | - | - |
10/02 | 320 | 320 | 316 | 316 | -0.89% | 474,000 | - | +0.32% | - | - |
10/01 | 319 | 321 | 316 | 319 | -0.73% | 800,400 | - | +1.22% | - | - |
09/28 | 324 | 325 | 320 | 321 | -0.93% | 459,000 | - | +2.28% | - | - |
09/27 | 325 | 325 | 321 | 324 | -0.1% | 877,200 | - | +3.24% | - | - |
09/26 | 324 | 327 | 322 | 325 | -0.71% | 1,905,600 | - | +3.67% | - | - |
09/25 | 323 | 327 | 321 | 327 | +0.98% | 2,877,000 | - | +4.42% | - | - |
09/24 | 317 | 327 | 317 | 324 | +2.48% | 2,290,800 | - | +3.74% | - | - |
09/21 | 310 | 317 | 310 | 316 | +1.17% | 940,800 | - | +1.23% | - | - |
09/20 | 310 | 314 | 309 | 312 | +0.92% | 704,400 | - | +0.05% | - | - |
09/19 | 312 | 312 | 309 | 309 | -1.01% | 1,254,000 | - | -0.85% | - | - |
09/18 | 317 | 317 | 312 | 313 | -0.53% | 723,000 | - | +0.16% | - | - |
09/14 | 320 | 324 | 314 | 314 | -1.21% | 1,440,000 | - | +0.69% | - | - |
09/13 | 316 | 319 | 314 | 318 | +0.63% | 567,600 | - | +2.25% | - | - |
09/12 | 312 | 316 | 312 | 316 | +1.77% | 1,045,200 | - | +1.61% | - | - |
09/11 | 310 | 311 | 307 | 311 | +0.05% | 750,600 | - | +0.16% | - | - |
09/10 | 309 | 311 | 308 | 310 | +0.76% | 752,400 | - | +0.43% | - | - |
09/07 | 312 | 312 | 307 | 308 | -0.27% | 626,400 | - | 0% | - | - |
09/06 | 309 | 310 | 307 | 309 | -0.05% | 720,000 | - | +0.27% | - | - |
09/05 | 313 | 313 | 308 | 309 | -0.54% | 1,044,600 | - | +0.65% | - | - |
09/04 | 314 | 314 | 309 | 311 | -1.11% | 823,800 | - | +1.53% | - | - |
09/03 | 313 | 316 | 313 | 314 | +0.43% | 494,400 | - | +2.67% | - | - |
08/31 | 315 | 315 | 313 | 313 | -0.95% | 1,007,400 | - | +2.57% | - | - |
08/30 | 315 | 316 | 313 | 316 | +0.64% | 1,135,800 | - | +3.89% | - | - |
08/29 | 311 | 315 | 311 | 314 | +1.29% | 1,268,400 | - | +3.58% | - | - |
08/28 | 312 | 313 | 310 | 310 | -0.32% | 1,021,200 | - | +2.59% | - | - |
08/27 | 312 | 314 | 310 | 311 | +0.54% | 607,200 | - | +3.27% | - | - |
08/24 | 309 | 311 | 306 | 309 | -0.16% | 1,181,400 | - | +3.06% | - | - |
08/23 | 310 | 311 | 309 | 310 | 0% | 505,200 | - | +3.22% | - | - |
08/22 | 313 | 313 | 309 | 310 | -0.96% | 797,400 | - | +3.57% | - | - |
08/21 | 312 | 316 | 311 | 313 | +0.48% | 650,400 | - | +4.92% | - | - |
08/20 | 309 | 313 | 309 | 311 | -0.05% | 561,600 | - | +4.42% | - | - |