株価チャート
2012/09/05~2013/02/04
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 |
02/04 | 480 | 482 | 467 | 469 | -2.49% | 510,300 | 543億236万 | -4.09% | - | 0.46 |
02/01 | 486 | 493 | 481 | 481 | -1.23% | 386,200 | 556億9176万 | -1.84% | - | 0.47 |
01/31 | 465 | 489 | 465 | 487 | +4.73% | 580,500 | 563億8646万 | -0.81% | - | 0.48 |
01/30 | 468 | 470 | 461 | 465 | -0.43% | 369,500 | 538億3923万 | -5.1% | - | 0.46 |
01/29 | 460 | 474 | 460 | 467 | +1.74% | 291,000 | 540億7079万 | -4.89% | - | 0.46 |
01/28 | 469 | 470 | 455 | 459 | -0.43% | 366,200 | 531億4453万 | -6.33% | - | 0.45 |
01/25 | 458 | 463 | 455 | 461 | +1.32% | 428,500 | 533億7609万 | -5.92% | - | 0.45 |
01/24 | 462 | 465 | 450 | 455 | -2.57% | 479,500 | 526億8139万 | -7.14% | - | 0.45 |
01/23 | 470 | 479 | 466 | 467 | -0.64% | 250,500 | 540億7079万 | -4.69% | - | 0.46 |
01/22 | 475 | 476 | 464 | 470 | -0.42% | 200,800 | 544億1814万 | -4.08% | - | 0.46 |
01/21 | 474 | 478 | 462 | 472 | 0% | 670,600 | 546億4971万 | -3.67% | - | 0.46 |
01/18 | 472 | 474 | 463 | 472 | +1.29% | 1,047,500 | 546億4971万 | -3.67% | - | 0.46 |
01/17 | 470 | 472 | 458 | 466 | -0.85% | 908,900 | 539億5501万 | -4.9% | - | 0.46 |
01/16 | 502 | 504 | 463 | 470 | -7.84% | 967,900 | 544億1814万 | -4.08% | - | 0.46 |
01/15 | 541 | 542 | 508 | 510 | -4.67% | 349,200 | 590億4947万 | +4.29% | - | 0.5 |
01/11 | 545 | 545 | 533 | 535 | -0.93% | 94,200 | 619億4406万 | +9.86% | - | 0.52 |
01/10 | 532 | 543 | 525 | 540 | +1.69% | 203,600 | 625億2297万 | +11.34% | - | 0.53 |
01/09 | 518 | 534 | 517 | 531 | +2.71% | 403,800 | 614億8092万 | +9.94% | - | 0.52 |
01/08 | 517 | 524 | 512 | 517 | -0.39% | 210,900 | 598億5996万 | +7.48% | - | 0.51 |
01/07 | 527 | 529 | 517 | 519 | -0.57% | 192,900 | 600億9152万 | +8.13% | - | 0.51 |
01/04 | 516 | 528 | 516 | 522 | +4.82% | 203,200 | 604億3887万 | +8.98% | - | 0.51 |
2012 |
12/28 | 505 | 506 | 495 | 498 | -1.58% | 104,700 | - | +4.4% | - | - |
12/27 | 510 | 510 | 501 | 506 | -0.59% | 196,200 | - | +6.08% | - | - |
12/26 | 494 | 512 | 492 | 509 | +5.6% | 291,100 | - | +6.93% | - | - |
12/25 | 499 | 501 | 482 | 482 | -3.21% | 158,100 | - | +1.47% | - | - |
12/21 | 490 | 503 | 488 | 498 | +2.47% | 242,600 | - | +4.84% | - | - |
12/20 | 476 | 493 | 476 | 486 | +0.62% | 194,900 | - | +2.97% | - | - |
12/19 | 483 | 488 | 471 | 483 | +2.55% | 223,500 | - | +2.77% | - | - |
12/18 | 465 | 487 | 465 | 471 | +2.61% | 166,900 | - | +0.43% | - | - |
12/17 | 471 | 474 | 457 | 459 | -0.86% | 160,000 | - | -2.13% | - | - |
12/14 | 455 | 472 | 455 | 463 | +1.54% | 294,200 | - | -1.28% | - | - |
12/13 | 466 | 467 | 456 | 456 | -0.65% | 127,800 | - | -2.77% | - | - |
12/12 | 464 | 469 | 458 | 459 | -0.86% | 109,600 | - | -2.34% | - | - |
12/11 | 461 | 465 | 460 | 463 | +0.22% | 76,000 | - | -1.91% | - | - |
12/10 | 481 | 481 | 461 | 462 | -2.94% | 106,400 | - | -2.33% | - | - |
12/07 | 465 | 480 | 465 | 476 | +2.37% | 123,700 | - | +0.42% | - | - |
12/06 | 462 | 467 | 460 | 465 | +1.31% | 193,600 | - | -2.11% | - | - |
12/05 | 464 | 473 | 457 | 459 | -1.08% | 148,800 | - | -3.37% | - | - |
12/04 | 461 | 464 | 450 | 464 | +0.22% | 400,600 | - | -2.32% | - | - |
12/03 | 486 | 486 | 460 | 463 | -3.94% | 254,600 | - | -2.73% | - | - |
11/30 | 485 | 492 | 479 | 482 | -2.03% | 236,900 | 558億754万 | +1.05% | - | 0.47 |
11/29 | 484 | 496 | 484 | 492 | +2.5% | 253,800 | - | +2.93% | - | - |
11/28 | 487 | 487 | 475 | 480 | -2.04% | 214,700 | - | +0.42% | - | - |
11/27 | 480 | 493 | 478 | 490 | +0.82% | 259,400 | - | +2.3% | - | - |
11/26 | 489 | 496 | 484 | 486 | +0.41% | 232,800 | - | +1.46% | - | - |
11/22 | 488 | 488 | 477 | 484 | +0.21% | 247,300 | - | +0.83% | - | - |
11/21 | 485 | 485 | 479 | 483 | +0.84% | 88,500 | - | +0.42% | - | - |
11/20 | 485 | 486 | 476 | 479 | -1.24% | 175,000 | - | -0.62% | - | - |
11/19 | 484 | 488 | 480 | 485 | +1.89% | 283,100 | - | +0.41% | - | - |
11/16 | 444 | 490 | 444 | 476 | +9.93% | 656,700 | - | -1.45% | - | - |
11/15 | 443 | 443 | 429 | 433 | -2.48% | 425,400 | - | -10.54% | - | - |
11/14 | 459 | 461 | 444 | 444 | -3.48% | 213,500 | - | -8.64% | - | - |
11/13 | 465 | 469 | 456 | 460 | -1.71% | 167,000 | - | -5.74% | - | - |
11/12 | 460 | 484 | 457 | 468 | +1.74% | 117,900 | - | -4.49% | - | - |
11/09 | 463 | 466 | 460 | 460 | -1.71% | 93,000 | - | -6.5% | - | - |
11/08 | 478 | 479 | 467 | 468 | -2.5% | 99,900 | - | -5.26% | - | - |
11/07 | 496 | 498 | 479 | 480 | -1.64% | 111,600 | - | -3.03% | - | - |
11/06 | 490 | 491 | 484 | 488 | -1.61% | 60,900 | - | -1.61% | - | - |
11/05 | 497 | 497 | 492 | 496 | -0.2% | 112,800 | - | -0.2% | - | - |
11/02 | 488 | 499 | 487 | 497 | +2.9% | 250,700 | - | -0.2% | - | - |
11/01 | 487 | 490 | 480 | 483 | -0.82% | 256,100 | - | -3.21% | - | - |
10/31 | 461 | 492 | 461 | 487 | +7.74% | 589,400 | - | -2.6% | - | - |
10/30 | 483 | 486 | 450 | 452 | -6.22% | 780,100 | - | -9.78% | - | - |
10/29 | 490 | 498 | 480 | 482 | -2.43% | 426,200 | - | -4.37% | - | - |
10/26 | 505 | 507 | 490 | 494 | -1.2% | 208,200 | - | -2.18% | - | - |
10/25 | 496 | 501 | 494 | 500 | +0.6% | 164,200 | - | -0.99% | - | - |
10/24 | 497 | 503 | 495 | 497 | -0.6% | 164,700 | - | -1.39% | - | - |
10/23 | 499 | 501 | 491 | 500 | +0.81% | 196,000 | - | -0.79% | - | - |
10/22 | 505 | 505 | 496 | 496 | -3.13% | 126,100 | - | -1.39% | - | - |
10/19 | 513 | 517 | 508 | 512 | -0.19% | 99,700 | - | +1.99% | - | - |
10/18 | 504 | 515 | 504 | 513 | +2.81% | 173,900 | - | +2.4% | - | - |
10/17 | 507 | 507 | 496 | 499 | -0.6% | 172,300 | - | 0% | - | - |
10/16 | 501 | 507 | 500 | 502 | +0.6% | 144,200 | - | +0.8% | - | - |
10/15 | 491 | 508 | 488 | 499 | +1.22% | 196,100 | - | +0.4% | - | - |
10/12 | 479 | 497 | 479 | 493 | +2.28% | 192,100 | - | -0.6% | - | - |
10/11 | 490 | 490 | 480 | 482 | -2.63% | 152,600 | - | -2.82% | - | - |
10/10 | 505 | 509 | 493 | 495 | -2.75% | 176,300 | - | -0.2% | - | - |
10/09 | 516 | 520 | 506 | 509 | -1.74% | 245,400 | - | +2.41% | - | - |
10/05 | 505 | 519 | 505 | 518 | +2.98% | 206,400 | - | +4.44% | - | - |
10/04 | 499 | 507 | 495 | 503 | +0.8% | 131,000 | - | +1.62% | - | - |
10/03 | 517 | 517 | 499 | 499 | -2.73% | 185,000 | - | +0.81% | - | - |
10/02 | 510 | 519 | 510 | 513 | -0.19% | 112,400 | - | +3.85% | - | - |
10/01 | 514 | 517 | 507 | 514 | -0.19% | 96,700 | - | +4.05% | - | - |
09/28 | 518 | 520 | 512 | 515 | 0% | 112,800 | - | +4.46% | - | - |
09/27 | 516 | 521 | 511 | 515 | -0.39% | 120,900 | - | +4.67% | - | - |
09/26 | 515 | 524 | 512 | 517 | +0.39% | 188,200 | - | +5.3% | - | - |
09/25 | 509 | 515 | 505 | 515 | +0.98% | 279,600 | - | +4.89% | - | - |
09/24 | 508 | 510 | 505 | 510 | +0.59% | 133,400 | - | +4.08% | - | - |
09/21 | 500 | 509 | 500 | 507 | +1.4% | 254,200 | - | +3.47% | - | - |
09/20 | 488 | 503 | 486 | 500 | +2.25% | 181,900 | - | +2.04% | - | - |
09/19 | 478 | 492 | 475 | 489 | +3.16% | 232,400 | - | -0.2% | - | - |
09/18 | 486 | 487 | 472 | 474 | -2.47% | 178,900 | - | -3.46% | - | - |
09/14 | 481 | 487 | 474 | 486 | +1.04% | 226,300 | - | -1.22% | - | - |
09/13 | 476 | 486 | 473 | 481 | +1.26% | 97,700 | - | -2.24% | - | - |
09/12 | 472 | 480 | 467 | 475 | +0.85% | 115,900 | - | -3.65% | - | - |
09/11 | 464 | 472 | 461 | 471 | +1.29% | 69,100 | - | -4.66% | - | - |
09/10 | 478 | 478 | 460 | 465 | -2.72% | 245,800 | - | -6.06% | - | - |
09/07 | 476 | 483 | 470 | 478 | +0.63% | 204,300 | - | -3.82% | - | - |
09/06 | 487 | 493 | 472 | 475 | -2.26% | 211,700 | - | -4.62% | - | - |
09/05 | 497 | 497 | 486 | 486 | -2.99% | 125,600 | - | -2.61% | - | - |