株価チャート
2012/08/03~2013/01/09
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 |
---|
2014 | 1/1, 株式分割 1→200 |
2013 |
01/09 | 158 | 158 | 154 | 155 | -3.43% | 9,400 | 44億8331万 | +8.39% | 37.35 | 3.78 |
01/08 | 157 | 161 | 157 | 161 | +2.39% | 13,200 | 46億4239万 | +13.03% | 38.68 | 3.91 |
01/07 | 155 | 159 | 153 | 157 | +4.5% | 13,000 | 45億3393万 | +10.39% | 37.77 | 3.82 |
01/04 | 153 | 158 | 150 | 150 | -3.23% | 8,600 | 43億3869万 | +6.38% | 36.15 | 3.65 |
2012 |
12/28 | 151 | 156 | 150 | 155 | -2.21% | 8,800 | - | +9.93% | - | - |
12/27 | 160 | 167 | 152 | 159 | +0.63% | 21,800 | - | +12.41% | - | - |
12/26 | 150 | 158 | 150 | 158 | +5.35% | 32,200 | - | +12.5% | - | - |
12/25 | 147 | 154 | 147 | 150 | -0.33% | 39,600 | - | +6.79% | - | - |
12/21 | 150 | 150 | 148 | 150 | 0% | 5,200 | 43億3215万 | +7.91% | 36.09 | 3.65 |
12/20 | 136 | 150 | 136 | 150 | +5.26% | 15,000 | - | +8.7% | - | - |
12/19 | 134 | 150 | 134 | 143 | +8.78% | 21,400 | - | +4.01% | - | - |
12/18 | 131 | 131 | 131 | 131 | -2.96% | 200 | - | -4.38% | - | - |
12/17 | 131 | 135 | 131 | 135 | 0% | 1,400 | - | -1.46% | - | - |
12/14 | 134 | 135 | 134 | 135 | +0.82% | 2,000 | - | -1.46% | - | - |
12/13 | 130 | 134 | 128 | 134 | +2.68% | 4,800 | - | -2.97% | - | - |
12/12 | 128 | 131 | 128 | 130 | -1.58% | 5,400 | - | -5.51% | - | - |
12/11 | 130 | 133 | 130 | 133 | -1.89% | 1,600 | - | -4.68% | - | - |
12/10 | 135 | 135 | 135 | 135 | +0.04% | 600 | - | -2.84% | - | - |
12/07 | 135 | 135 | 135 | 135 | +1.89% | 11,800 | - | -2.88% | - | - |
12/06 | 131 | 135 | 131 | 133 | -0.38% | 2,400 | - | -5.36% | - | - |
12/04 | 133 | 133 | 133 | 133 | 0% | 400 | - | -5% | - | - |
12/03 | 140 | 140 | 133 | 133 | -3.97% | 4,200 | - | -5.67% | - | - |
11/30 | 139 | 139 | 139 | 139 | +0.73% | 600 | - | -1.77% | - | - |
11/29 | 138 | 138 | 138 | 138 | 0% | 1,600 | - | -2.48% | - | - |
11/27 | 135 | 138 | 135 | 138 | -5.17% | 800 | - | -2.48% | - | - |
11/26 | 145 | 145 | 145 | 145 | 0% | 3,400 | - | +2.84% | - | - |
11/22 | 145 | 145 | 145 | 145 | -0.21% | 1,200 | - | +2.84% | - | - |
11/21 | 145 | 145 | 145 | 145 | -4.25% | 600 | - | +3.05% | - | - |
11/20 | 152 | 152 | 152 | 152 | +1.51% | 4,400 | - | +8.39% | - | - |
11/19 | 150 | 150 | 145 | 150 | +3.82% | 6,600 | - | +7.55% | - | - |
11/16 | 142 | 144 | 142 | 144 | +2.89% | 7,200 | - | +4.35% | - | - |
11/15 | 140 | 140 | 140 | 140 | +11.51% | 1,000 | - | +1.41% | - | - |
11/14 | 125 | 126 | 122 | 126 | +0.4% | 1,200 | - | -9.06% | - | - |
11/13 | 130 | 130 | 123 | 125 | -3.85% | 4,400 | - | -10.07% | - | - |
11/12 | 138 | 138 | 130 | 130 | -5.45% | 3,600 | - | -6.47% | - | - |
11/09 | 138 | 140 | 135 | 138 | -2.83% | 3,200 | - | -1.08% | - | - |
11/08 | 138 | 142 | 130 | 142 | +0.18% | 10,400 | - | +1.8% | - | - |
11/07 | 148 | 150 | 138 | 141 | -3.75% | 55,200 | - | +0.89% | - | - |
11/06 | 140 | 147 | 140 | 147 | +2.98% | 2,400 | - | +4.82% | - | - |
11/05 | 143 | 143 | 143 | 143 | +1.79% | 200 | - | +2.52% | - | - |
11/02 | 138 | 140 | 138 | 140 | 0% | 1,600 | - | +0.72% | - | - |
11/01 | 140 | 140 | 140 | 140 | 0% | 600 | - | 0% | - | - |
10/31 | 143 | 143 | 140 | 140 | -6.42% | 1,200 | - | 0% | - | - |
10/30 | 150 | 150 | 140 | 150 | -0.1% | 1,200 | - | +6.86% | - | - |
10/29 | 150 | 150 | 150 | 150 | +2.92% | 2,400 | - | +6.96% | - | - |
10/26 | 150 | 150 | 146 | 146 | +0.38% | 2,200 | - | +4.68% | - | - |
10/25 | 138 | 150 | 138 | 145 | +6.97% | 5,800 | - | +4.28% | - | - |
10/24 | 143 | 143 | 136 | 136 | -4.91% | 1,400 | - | -2.52% | - | - |
10/23 | 141 | 143 | 141 | 143 | +5.36% | 2,000 | - | +1.79% | - | - |
10/22 | 130 | 150 | 130 | 135 | -1.64% | 8,400 | - | -3.39% | - | - |
10/19 | 138 | 138 | 138 | 138 | +3.77% | 4,400 | - | -2.48% | - | - |
10/18 | 133 | 135 | 130 | 133 | +1.92% | 4,000 | - | -6.03% | - | - |
10/17 | 130 | 130 | 130 | 130 | -1.89% | 600 | - | -8.45% | - | - |
10/16 | 133 | 133 | 130 | 133 | 0% | 1,000 | - | -6.69% | - | - |
10/15 | 132 | 133 | 132 | 133 | -2.93% | 400 | - | -6.69% | - | - |
10/12 | 132 | 137 | 132 | 137 | -0.36% | 600 | - | -3.87% | - | - |
10/10 | 137 | 137 | 137 | 137 | -0.25% | 400 | - | -3.52% | - | - |
10/09 | 137 | 137 | 137 | 137 | +0.07% | 1,800 | - | -3.27% | - | - |
10/05 | 136 | 140 | 131 | 137 | +0.92% | 6,200 | - | -3.35% | - | - |
10/04 | 138 | 138 | 132 | 136 | -4.56% | 7,600 | - | -5.56% | - | - |
10/02 | 136 | 143 | 136 | 143 | -0.35% | 400 | - | -1.72% | - | - |
10/01 | 143 | 143 | 143 | 143 | 0% | 1,400 | - | -1.38% | - | - |
09/28 | 143 | 143 | 143 | 143 | 0% | 400 | - | -2.05% | - | - |
09/27 | 143 | 143 | 143 | 143 | 0% | 2,800 | - | -2.72% | - | - |
09/26 | 142 | 143 | 142 | 143 | +0.7% | 8,000 | - | -3.38% | - | - |
09/25 | 138 | 142 | 138 | 142 | +1.43% | 3,200 | - | -4.7% | - | - |
09/24 | 140 | 143 | 140 | 140 | -5.08% | 1,600 | - | -6.67% | - | - |
09/21 | 145 | 148 | 145 | 148 | +1.72% | 1,600 | - | -2.32% | - | - |
09/20 | 145 | 145 | 145 | 145 | +2.11% | 1,000 | - | -4.61% | - | - |
09/19 | 150 | 150 | 142 | 142 | -3.73% | 600 | - | -6.58% | - | - |
09/18 | 148 | 148 | 148 | 148 | +0.68% | 1,000 | - | -3.59% | - | - |
09/14 | 147 | 149 | 147 | 147 | -1.68% | 1,200 | - | -4.25% | - | - |
09/13 | 149 | 149 | 149 | 149 | +1.02% | 800 | - | -3.25% | - | - |
09/12 | 148 | 150 | 142 | 148 | 0% | 5,600 | - | -4.22% | - | - |
09/11 | 145 | 148 | 145 | 148 | +0.37% | 1,600 | - | -4.22% | - | - |
09/10 | 147 | 147 | 147 | 147 | 0% | 600 | - | -4.58% | - | - |
09/07 | 148 | 150 | 145 | 147 | +4.96% | 8,800 | - | -4.58% | - | - |
09/06 | 138 | 140 | 138 | 140 | +2.75% | 2,200 | - | -9.09% | - | - |
09/05 | 136 | 136 | 136 | 136 | +0.55% | 800 | - | -12.1% | - | - |
09/04 | 141 | 145 | 136 | 136 | +2.26% | 8,000 | - | -13.14% | - | - |
09/03 | 135 | 138 | 133 | 133 | +1.15% | 6,600 | - | -15.06% | - | - |
08/31 | 147 | 147 | 131 | 131 | -12.67% | 23,400 | - | -16.56% | - | - |
08/30 | 164 | 165 | 150 | 150 | -8.68% | 5,800 | - | -4.46% | - | - |
08/28 | 164 | 165 | 164 | 164 | +2.18% | 3,400 | - | +4.62% | - | - |
08/27 | 156 | 164 | 156 | 161 | -2.72% | 4,000 | - | +3.04% | - | - |
08/24 | 167 | 167 | 164 | 165 | -1.2% | 2,000 | - | +6.61% | - | - |
08/23 | 167 | 167 | 167 | 167 | 0% | 4,000 | - | +8.6% | - | - |
08/22 | 167 | 167 | 167 | 167 | +0.15% | 3,200 | - | +9.31% | - | - |
08/21 | 165 | 169 | 165 | 167 | +1.21% | 8,600 | - | +9.87% | - | - |
08/20 | 165 | 165 | 165 | 165 | 0% | 3,200 | - | +9.27% | - | - |
08/17 | 170 | 170 | 165 | 165 | -0.6% | 7,800 | - | +10% | - | - |
08/16 | 162 | 166 | 162 | 166 | +3.11% | 2,800 | - | +10.67% | - | - |
08/15 | 151 | 161 | 151 | 161 | 0% | 400 | - | +8.05% | - | - |
08/13 | 148 | 161 | 148 | 161 | +3.87% | 400 | - | +8.78% | - | - |
08/10 | 155 | 155 | 155 | 155 | -2.97% | 800 | - | +5.44% | - | - |
08/09 | 159 | 160 | 159 | 160 | +3.06% | 3,400 | - | +9.42% | - | - |
08/08 | 155 | 155 | 155 | 155 | +1.64% | 400 | - | +6.16% | - | - |
08/07 | 151 | 153 | 151 | 153 | -0.97% | 400 | - | +5.17% | - | - |
08/06 | 155 | 155 | 154 | 154 | +2.67% | 800 | - | +6.94% | - | - |
08/03 | 150 | 150 | 150 | 150 | +5.26% | 400 | - | +4.9% | - | - |