株価チャート
2012/09/07～2013/02/06
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 02/06 | 1,320 | 1,330 | 1,305 | 1,325 | +0.76% | 24,000 | 256億2757万 | +4.25% | 6.81 | 0.55 |
| 02/05 | 1,330 | 1,350 | 1,310 | 1,315 | -1.5% | 22,400 | 254億3416万 | +3.87% | 6.76 | 0.55 |
| 02/04 | 1,335 | 1,335 | 1,320 | 1,335 | +1.14% | 29,400 | 258億2099万 | +5.95% | 6.86 | 0.56 |
| 02/01 | 1,345 | 1,345 | 1,320 | 1,320 | -1.12% | 19,000 | 255億3087万 | +5.26% | 6.79 | 0.55 |
| 01/31 | 1,340 | 1,360 | 1,320 | 1,335 | +0.38% | 19,400 | 258億2099万 | +6.89% | 6.86 | 0.56 |
| 01/30 | 1,330 | 1,330 | 1,315 | 1,330 | +1.14% | 15,600 | 257億2428万 | +7% | 6.84 | 0.55 |
| 01/29 | 1,340 | 1,345 | 1,305 | 1,315 | -2.59% | 39,400 | 254億3416万 | +6.39% | 6.76 | 0.55 |
| 01/28 | 1,330 | 1,365 | 1,310 | 1,350 | +0.75% | 65,800 | 261億1111万 | +9.76% | 6.94 | 0.56 |
| 01/25 | 1,265 | 1,350 | 1,250 | 1,340 | +7.63% | 62,400 | 259億1770万 | +9.75% | 6.89 | 0.56 |
| 01/24 | 1,220 | 1,245 | 1,220 | 1,245 | +0.4% | 8,400 | 240億8025万 | +2.64% | 6.4 | 0.52 |
| 01/23 | 1,230 | 1,250 | 1,220 | 1,240 | 0% | 10,000 | 239億8354万 | +2.56% | 6.38 | 0.52 |
| 01/22 | 1,250 | 1,250 | 1,235 | 1,240 | -0.8% | 11,600 | 239億8354万 | +2.82% | 6.38 | 0.52 |
| 01/21 | 1,260 | 1,260 | 1,250 | 1,250 | -1.19% | 4,600 | 241億7696万 | +3.99% | 6.43 | 0.52 |
| 01/18 | 1,245 | 1,265 | 1,245 | 1,265 | +2.02% | 8,600 | 244億6708万 | +5.59% | 6.5 | 0.53 |
| 01/17 | 1,235 | 1,250 | 1,210 | 1,240 | -0.4% | 14,800 | 239億8354万 | +3.94% | 6.38 | 0.52 |
| 01/16 | 1,270 | 1,280 | 1,245 | 1,245 | -3.11% | 14,200 | 240億8025万 | +4.71% | 6.4 | 0.52 |
| 01/15 | 1,265 | 1,300 | 1,265 | 1,285 | +3.21% | 29,000 | 248億5391万 | +8.44% | 6.61 | 0.53 |
| 01/11 | 1,240 | 1,250 | 1,230 | 1,245 | -0.4% | 17,200 | 240億8025万 | +5.6% | 6.4 | 0.52 |
| 01/10 | 1,260 | 1,265 | 1,240 | 1,250 | -0.79% | 16,400 | 241億7696万 | +6.38% | 6.43 | 0.52 |
| 01/09 | 1,235 | 1,260 | 1,225 | 1,260 | +2.02% | 17,200 | 243億7037万 | +7.6% | 6.48 | 0.52 |
| 01/08 | 1,225 | 1,240 | 1,225 | 1,235 | -0.4% | 5,800 | 238億8683万 | +5.92% | 6.35 | 0.51 |
| 01/07 | 1,250 | 1,250 | 1,230 | 1,240 | +1.64% | 43,200 | 239億8354万 | +6.71% | 6.38 | 0.52 |
| 01/04 | 1,200 | 1,220 | 1,195 | 1,220 | +3.83% | 28,200 | 235億9671万 | +5.26% | 6.27 | 0.51 |
| 2012 |
| 12/28 | 1,190 | 1,190 | 1,175 | 1,175 | -0.84% | 10,800 | - | +1.64% | - | - |
| 12/27 | 1,190 | 1,190 | 1,180 | 1,185 | -0.42% | 10,600 | - | +2.69% | - | - |
| 12/26 | 1,185 | 1,190 | 1,175 | 1,190 | +1.28% | 14,600 | - | +3.3% | - | - |
| 12/25 | 1,170 | 1,175 | 1,165 | 1,175 | -0.42% | 11,000 | - | +2.09% | - | - |
| 12/21 | 1,170 | 1,180 | 1,165 | 1,180 | -0.42% | 12,400 | - | +2.7% | - | - |
| 12/20 | 1,175 | 1,185 | 1,170 | 1,185 | +0.42% | 6,400 | - | +3.31% | - | - |
| 12/19 | 1,175 | 1,190 | 1,175 | 1,180 | +1.29% | 9,400 | - | +3.15% | - | - |
| 12/18 | 1,160 | 1,170 | 1,160 | 1,165 | +0.87% | 4,000 | - | +2.1% | - | - |
| 12/17 | 1,140 | 1,160 | 1,140 | 1,155 | +1.32% | 5,800 | - | +1.49% | - | - |
| 12/14 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 15,800 | - | +0.18% | - | - |
| 12/13 | 1,140 | 1,160 | 1,140 | 1,145 | 0% | 5,600 | - | +0.62% | - | - |
| 12/12 | 1,160 | 1,160 | 1,135 | 1,145 | 0% | 5,400 | - | +0.62% | - | - |
| 12/11 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 3,600 | - | +0.62% | - | - |
| 12/10 | 1,160 | 1,160 | 1,135 | 1,145 | 0% | 8,600 | - | +0.62% | - | - |
| 12/07 | 1,150 | 1,150 | 1,135 | 1,145 | 0% | 5,200 | - | +0.62% | - | - |
| 12/06 | 1,155 | 1,155 | 1,140 | 1,145 | 0% | 7,400 | - | +0.62% | - | - |
| 12/05 | 1,135 | 1,150 | 1,125 | 1,145 | -0.43% | 22,000 | - | +0.79% | - | - |
| 12/04 | 1,145 | 1,150 | 1,135 | 1,150 | +1.32% | 12,200 | - | +1.59% | - | - |
| 12/03 | 1,135 | 1,135 | 1,130 | 1,135 | +0.44% | 3,000 | - | +0.53% | - | - |
| 11/30 | 1,155 | 1,155 | 1,125 | 1,130 | -1.74% | 7,000 | - | +0.27% | - | - |
| 11/29 | 1,150 | 1,150 | 1,145 | 1,150 | +0.44% | 2,600 | - | +2.4% | - | - |
| 11/28 | 1,135 | 1,145 | 1,135 | 1,145 | +0.88% | 2,400 | - | +2.32% | - | - |
| 11/27 | 1,135 | 1,150 | 1,135 | 1,135 | -1.73% | 10,200 | - | +1.79% | - | - |
| 11/26 | 1,155 | 1,160 | 1,150 | 1,155 | +0.43% | 8,400 | - | +3.87% | - | - |
| 11/22 | 1,145 | 1,150 | 1,145 | 1,150 | +1.77% | 8,400 | - | +3.6% | - | - |
| 11/21 | 1,125 | 1,150 | 1,125 | 1,130 | -1.31% | 6,200 | - | +2.08% | - | - |
| 11/20 | 1,150 | 1,150 | 1,125 | 1,145 | 0% | 6,600 | - | +3.62% | - | - |
| 11/19 | 1,120 | 1,150 | 1,115 | 1,145 | +0.44% | 6,200 | - | +3.9% | - | - |
| 11/16 | 1,125 | 1,140 | 1,115 | 1,140 | +1.33% | 7,000 | - | +3.83% | - | - |
| 11/15 | 1,110 | 1,125 | 1,090 | 1,125 | +2.27% | 2,800 | - | +2.65% | - | - |
| 11/14 | 1,095 | 1,105 | 1,095 | 1,100 | -0.9% | 2,000 | - | +0.55% | - | - |
| 11/13 | 1,095 | 1,120 | 1,095 | 1,110 | +0.91% | 5,800 | - | +1.65% | - | - |
| 11/12 | 1,130 | 1,130 | 1,100 | 1,100 | -3.51% | 6,200 | - | +0.92% | - | - |
| 11/09 | 1,140 | 1,145 | 1,130 | 1,140 | -0.44% | 6,800 | - | +4.68% | - | - |
| 11/08 | 1,150 | 1,150 | 1,125 | 1,145 | -0.43% | 5,800 | - | +5.34% | - | - |
| 11/07 | 1,145 | 1,150 | 1,140 | 1,150 | +1.32% | 2,800 | - | +6.09% | - | - |
| 11/06 | 1,150 | 1,150 | 1,135 | 1,135 | -1.73% | 8,600 | - | +5.09% | - | - |
| 11/05 | 1,155 | 1,155 | 1,150 | 1,155 | +0.43% | 11,200 | - | +7.34% | - | - |
| 11/02 | 1,135 | 1,150 | 1,125 | 1,150 | +1.77% | 12,200 | - | +7.18% | - | - |
| 11/01 | 1,115 | 1,145 | 1,100 | 1,130 | +3.2% | 15,200 | - | +5.71% | - | - |
| 10/31 | 1,080 | 1,100 | 1,075 | 1,095 | +3.3% | 7,200 | - | +2.62% | - | - |
| 10/30 | 1,055 | 1,075 | 1,040 | 1,060 | -0.93% | 14,800 | - | -0.56% | - | - |
| 10/29 | 1,075 | 1,075 | 1,070 | 1,070 | -0.47% | 3,600 | - | +0.47% | - | - |
| 10/26 | 1,060 | 1,075 | 1,050 | 1,075 | +2.87% | 6,000 | - | +1.03% | - | - |
| 10/25 | 1,045 | 1,050 | 1,035 | 1,045 | +0.97% | 4,200 | - | -1.69% | - | - |
| 10/24 | 1,035 | 1,035 | 1,025 | 1,035 | -0.96% | 12,000 | - | -2.63% | - | - |
| 10/23 | 1,050 | 1,060 | 1,040 | 1,045 | -3.24% | 12,800 | - | -1.69% | - | - |
| 10/22 | 1,080 | 1,090 | 1,075 | 1,080 | -1.37% | 4,800 | - | +1.6% | - | - |
| 10/19 | 1,075 | 1,095 | 1,075 | 1,095 | +0.92% | 3,800 | - | +3.2% | - | - |
| 10/18 | 1,085 | 1,090 | 1,070 | 1,085 | +0.46% | 4,400 | - | +2.55% | - | - |
| 10/17 | 1,080 | 1,080 | 1,060 | 1,080 | +1.89% | 10,200 | - | +2.37% | - | - |
| 10/16 | 1,075 | 1,075 | 1,060 | 1,060 | +0.47% | 2,800 | - | +0.66% | - | - |
| 10/15 | 1,060 | 1,060 | 1,040 | 1,055 | -1.4% | 2,200 | - | +0.29% | - | - |
| 10/12 | 1,075 | 1,075 | 1,065 | 1,070 | -0.47% | 2,600 | - | +1.81% | - | - |
| 10/11 | 1,070 | 1,075 | 1,060 | 1,075 | +0.94% | 6,000 | - | +2.48% | - | - |
| 10/10 | 1,070 | 1,080 | 1,065 | 1,065 | 0% | 9,600 | - | +1.62% | - | - |
| 10/09 | 1,085 | 1,085 | 1,065 | 1,065 | -0.93% | 6,000 | - | +1.72% | - | - |
| 10/05 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 13,000 | - | +2.77% | - | - |
| 10/04 | 1,075 | 1,090 | 1,065 | 1,090 | +2.83% | 8,600 | - | +4.31% | - | - |
| 10/03 | 1,055 | 1,060 | 1,050 | 1,060 | +0.95% | 5,600 | - | +1.63% | - | - |
| 10/02 | 1,060 | 1,060 | 1,045 | 1,050 | +0.48% | 3,200 | - | +0.57% | - | - |
| 10/01 | 1,050 | 1,050 | 1,040 | 1,045 | -1.88% | 5,000 | - | 0% | - | - |
| 09/28 | 1,070 | 1,070 | 1,055 | 1,065 | 0% | 3,000 | - | +1.72% | - | - |
| 09/27 | 1,055 | 1,065 | 1,040 | 1,065 | -0.93% | 10,600 | - | +1.53% | - | - |
| 09/26 | 1,040 | 1,075 | 1,040 | 1,075 | +1.9% | 11,400 | - | +2.28% | - | - |
| 09/25 | 1,050 | 1,055 | 1,035 | 1,055 | +0.48% | 7,800 | - | +0.19% | - | - |
| 09/24 | 1,050 | 1,050 | 1,045 | 1,050 | 0% | 3,800 | - | -0.57% | - | - |
| 09/21 | 1,020 | 1,060 | 1,020 | 1,050 | +1.45% | 10,000 | - | -0.85% | - | - |
| 09/20 | 1,045 | 1,045 | 1,025 | 1,035 | -0.96% | 8,600 | - | -2.54% | - | - |
| 09/19 | 1,045 | 1,055 | 1,010 | 1,045 | 0% | 35,800 | - | -1.79% | - | - |
| 09/18 | 1,040 | 1,045 | 1,035 | 1,045 | +0.48% | 11,000 | - | -1.97% | - | - |
| 09/14 | 1,035 | 1,040 | 1,030 | 1,040 | +1.96% | 19,800 | - | -2.71% | - | - |
| 09/13 | 1,040 | 1,040 | 1,015 | 1,020 | 0% | 12,400 | - | -4.76% | - | - |
| 09/12 | 1,025 | 1,025 | 995 | 1,020 | -0.49% | 11,000 | - | -5.2% | - | - |
| 09/11 | 1,030 | 1,030 | 1,025 | 1,025 | -0.49% | 2,200 | - | -5.27% | - | - |
| 09/10 | 1,035 | 1,035 | 1,025 | 1,030 | -0.48% | 7,200 | - | -5.24% | - | - |
| 09/07 | 1,030 | 1,045 | 1,030 | 1,035 | +1.47% | 5,400 | - | -5.22% | - | - |
