株価チャート
2012/08/22～2013/01/21
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 | 1/1, 株式分割 1→2 |
| 2013 |
| 01/21 | 568 | 574 | 565 | 567 | -0.18% | 442,000 | 1337億2668万 | +7.18% | 16.54 | 1.44 |
| 01/18 | 573 | 575 | 564 | 568 | +0.44% | 622,000 | 1339億6253万 | +7.78% | 16.57 | 1.44 |
| 01/17 | 555 | 568 | 555 | 566 | +1.8% | 490,000 | 1333億7291万 | +7.51% | 16.49 | 1.44 |
| 01/16 | 555 | 563 | 555 | 556 | -0.09% | 474,000 | 1310億1441万 | +5.81% | 16.2 | 1.41 |
| 01/15 | 560 | 565 | 555 | 556 | +0.18% | 572,000 | 1311億3234万 | +6.11% | 16.22 | 1.41 |
| 01/11 | 553 | 557 | 552 | 555 | +0.09% | 622,000 | 1308億9649万 | +6.12% | 16.19 | 1.41 |
| 01/10 | 551 | 557 | 550 | 555 | +0.82% | 924,000 | 1307億7856万 | +6.43% | 16.17 | 1.41 |
| 01/09 | 543 | 552 | 538 | 550 | +3.29% | 1,720,000 | 1297億1724万 | +5.77% | 16.04 | 1.4 |
| 01/08 | 516 | 539 | 516 | 533 | +3.7% | 1,756,000 | 1255億8987万 | +2.6% | 15.53 | 1.35 |
| 01/07 | 503 | 515 | 502 | 514 | +2.8% | 1,096,000 | 1211億873万 | -0.87% | 14.98 | 1.3 |
| 01/04 | 507 | 508 | 498 | 500 | -0.7% | 1,556,000 | 1178億684万 | -3.38% | 14.57 | 1.27 |
| 2012 |
| 12/28 | 503 | 508 | 502 | 503 | +0.4% | 314,000 | - | -2.9% | - | - |
| 12/27 | 510 | 515 | 500 | 501 | -2.24% | 1,116,000 | - | -3.28% | - | - |
| 12/26 | 516 | 520 | 513 | 513 | -0.77% | 356,000 | - | -1.25% | - | - |
| 12/25 | 525 | 525 | 517 | 517 | -0.29% | 494,000 | - | -0.67% | - | - |
| 12/21 | 518 | 521 | 514 | 518 | +0.68% | 792,000 | - | -0.38% | - | - |
| 12/20 | 506 | 519 | 506 | 515 | +1.88% | 1,434,000 | - | -1.06% | - | - |
| 12/19 | 509 | 509 | 504 | 505 | -0.3% | 822,000 | - | -2.88% | - | - |
| 12/18 | 511 | 516 | 506 | 507 | -0.98% | 740,000 | - | -2.78% | - | - |
| 12/17 | 517 | 522 | 510 | 512 | -0.49% | 506,000 | - | -2.01% | - | - |
| 12/14 | 519 | 527 | 512 | 514 | -0.87% | 814,000 | - | -1.53% | - | - |
| 12/13 | 526 | 527 | 519 | 519 | -1.14% | 526,000 | - | -0.86% | - | - |
| 12/12 | 532 | 533 | 524 | 525 | -1.32% | 770,000 | - | +0.1% | - | - |
| 12/11 | 532 | 533 | 529 | 532 | +0.09% | 356,000 | - | +1.24% | - | - |
| 12/10 | 533 | 534 | 526 | 531 | +0.76% | 692,000 | - | +0.95% | - | - |
| 12/07 | 539 | 539 | 525 | 527 | -1.22% | 646,000 | - | 0% | - | - |
| 12/06 | 536 | 537 | 521 | 534 | -0.37% | 878,000 | - | +1.04% | - | - |
| 12/05 | 533 | 538 | 532 | 536 | +1.23% | 492,000 | - | +1.23% | - | - |
| 12/04 | 529 | 538 | 528 | 529 | +0.47% | 438,000 | - | -0.19% | - | - |
| 12/03 | 529 | 530 | 522 | 527 | +0.19% | 586,000 | - | -0.85% | - | - |
| 11/30 | 522 | 528 | 519 | 526 | +0.86% | 696,000 | - | -1.22% | - | - |
| 11/29 | 524 | 527 | 518 | 521 | 0% | 392,000 | - | -2.25% | - | - |
| 11/28 | 500 | 523 | 500 | 521 | +3.89% | 1,480,000 | - | -2.62% | - | - |
| 11/27 | 503 | 505 | 498 | 502 | -0.2% | 1,154,000 | - | -6.44% | - | - |
| 11/26 | 514 | 514 | 501 | 503 | -2.24% | 786,000 | - | -6.77% | - | - |
| 11/22 | 522 | 523 | 512 | 514 | -1.06% | 474,000 | - | -5.17% | - | - |
| 11/21 | 523 | 526 | 519 | 520 | -1.14% | 702,000 | - | -4.5% | - | - |
| 11/20 | 527 | 536 | 520 | 526 | -2.05% | 688,000 | - | -3.75% | - | - |
| 11/19 | 518 | 539 | 517 | 537 | +3.67% | 714,000 | - | -2.1% | - | - |
| 11/16 | 517 | 521 | 510 | 518 | +0.29% | 710,000 | - | -5.74% | - | - |
| 11/15 | 524 | 530 | 514 | 516 | 0% | 654,000 | - | -6.35% | - | - |
| 11/14 | 515 | 521 | 514 | 516 | +0.58% | 696,000 | - | -6.69% | - | - |
| 11/13 | 528 | 528 | 508 | 513 | -3.39% | 860,000 | - | -7.57% | - | - |
| 11/12 | 534 | 540 | 528 | 531 | +0.38% | 838,000 | - | -4.67% | - | - |
| 11/09 | 529 | 534 | 525 | 529 | -1.03% | 566,000 | - | -5.37% | - | - |
| 11/08 | 537 | 540 | 532 | 535 | -1.02% | 228,000 | - | -4.72% | - | - |
| 11/07 | 553 | 553 | 540 | 540 | -2.26% | 372,000 | - | -3.91% | - | - |
| 11/06 | 546 | 555 | 544 | 553 | +0.36% | 334,000 | - | -2.04% | - | - |
| 11/05 | 555 | 556 | 544 | 551 | -1.52% | 320,000 | - | -2.57% | - | - |
| 11/02 | 553 | 564 | 553 | 559 | +0.72% | 316,000 | - | -1.41% | - | - |
| 11/01 | 551 | 557 | 551 | 555 | +0.73% | 286,000 | - | -2.29% | - | - |
| 10/31 | 549 | 555 | 549 | 551 | -0.18% | 350,000 | - | -3.16% | - | - |
| 10/30 | 553 | 562 | 552 | 552 | -0.18% | 556,000 | - | -3.16% | - | - |
| 10/29 | 553 | 559 | 552 | 553 | -1.25% | 434,000 | - | -3.15% | - | - |
| 10/26 | 559 | 562 | 558 | 560 | -0.88% | 220,000 | - | -1.93% | - | - |
| 10/25 | 555 | 565 | 555 | 565 | +1.89% | 292,000 | - | -0.88% | - | - |
| 10/24 | 553 | 558 | 551 | 555 | 0% | 458,000 | - | -2.72% | - | - |
| 10/23 | 565 | 571 | 552 | 555 | -2.03% | 560,000 | - | -2.55% | - | - |
| 10/22 | 563 | 570 | 562 | 566 | -2.08% | 526,000 | - | -0.53% | - | - |
| 10/19 | 574 | 589 | 574 | 578 | +0.17% | 766,000 | - | +1.58% | - | - |
| 10/18 | 567 | 577 | 566 | 577 | +1.5% | 454,000 | - | +1.41% | - | - |
| 10/17 | 565 | 573 | 561 | 569 | +0.8% | 632,000 | - | -0.09% | - | - |
| 10/16 | 564 | 574 | 558 | 564 | +1.08% | 886,000 | - | -0.88% | - | - |
| 10/15 | 565 | 566 | 557 | 558 | -1.41% | 270,000 | - | -2.11% | - | - |
| 10/12 | 565 | 571 | 563 | 566 | +0.27% | 472,000 | - | -0.88% | - | - |
| 10/11 | 568 | 571 | 564 | 565 | -0.53% | 264,000 | - | -1.14% | - | - |
| 10/10 | 571 | 582 | 567 | 568 | -1.65% | 346,000 | - | -0.61% | - | - |
| 10/09 | 572 | 580 | 572 | 577 | +0.7% | 316,000 | - | +1.05% | - | - |
| 10/05 | 579 | 579 | 571 | 573 | -1.38% | 350,000 | - | +0.53% | - | - |
| 10/04 | 574 | 583 | 567 | 581 | +1.4% | 610,000 | - | +1.93% | - | - |
| 10/03 | 578 | 586 | 573 | 573 | -1.29% | 552,000 | - | +0.53% | - | - |
| 10/02 | 585 | 585 | 578 | 581 | -0.68% | 550,000 | - | +1.84% | - | - |
| 10/01 | 586 | 591 | 582 | 585 | -0.85% | 652,000 | - | +2.72% | - | - |
| 09/28 | 589 | 590 | 575 | 590 | -0.92% | 1,114,000 | - | +3.79% | - | - |
| 09/27 | 580 | 595 | 580 | 595 | +3.39% | 852,000 | - | +4.94% | - | - |
| 09/26 | 567 | 579 | 567 | 576 | +0.26% | 492,000 | - | +1.86% | - | - |
| 09/25 | 575 | 578 | 568 | 574 | +1.59% | 1,072,000 | - | +1.77% | - | - |
| 09/24 | 557 | 570 | 557 | 565 | +1.35% | 546,000 | - | +0.36% | - | - |
| 09/21 | 543 | 562 | 541 | 558 | +1.55% | 948,000 | - | -0.98% | - | - |
| 09/20 | 546 | 553 | 546 | 549 | -0.18% | 324,000 | - | -2.49% | - | - |
| 09/19 | 540 | 555 | 540 | 550 | +1.2% | 528,000 | - | -2.31% | - | - |
| 09/18 | 549 | 557 | 544 | 544 | -1.63% | 1,114,000 | - | -3.63% | - | - |
| 09/14 | 567 | 568 | 549 | 553 | -2.56% | 606,000 | - | -2.04% | - | - |
| 09/13 | 570 | 573 | 561 | 567 | -2.33% | 710,000 | - | +0.53% | - | - |
| 09/12 | 575 | 581 | 571 | 581 | +0.96% | 444,000 | - | +3.11% | - | - |
| 09/11 | 568 | 576 | 565 | 575 | +0.61% | 312,000 | - | +2.5% | - | - |
| 09/10 | 565 | 575 | 565 | 572 | +0.53% | 538,000 | - | +2.05% | - | - |
| 09/07 | 585 | 588 | 568 | 569 | -2.9% | 870,000 | - | +1.88% | - | - |
| 09/06 | 589 | 596 | 577 | 586 | +0.52% | 592,000 | - | +5.12% | - | - |
| 09/05 | 554 | 588 | 553 | 583 | +4.39% | 976,000 | - | +4.95% | - | - |
| 09/04 | 555 | 560 | 548 | 558 | -0.18% | 362,000 | - | +0.9% | - | - |
| 09/03 | 563 | 567 | 558 | 559 | -1.5% | 324,000 | - | +1.27% | - | - |
| 08/31 | 571 | 572 | 564 | 568 | -0.61% | 242,000 | - | +2.99% | - | - |
| 08/30 | 576 | 577 | 570 | 571 | -0.7% | 320,000 | - | +4.01% | - | - |
| 08/29 | 575 | 577 | 571 | 575 | +1.68% | 516,000 | - | +5.12% | - | - |
| 08/28 | 567 | 572 | 565 | 566 | -0.26% | 536,000 | - | +3.76% | - | - |
| 08/27 | 556 | 567 | 553 | 567 | +2.07% | 332,000 | - | +4.23% | - | - |
| 08/24 | 557 | 570 | 550 | 556 | -0.18% | 722,000 | - | +2.49% | - | - |
| 08/23 | 550 | 558 | 548 | 557 | +0.82% | 268,000 | - | +2.87% | - | - |
| 08/22 | 549 | 555 | 549 | 552 | 0% | 292,000 | - | +2.03% | - | - |
