株価チャート
2012/09/03~2013/01/31
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 | 8/1, 株式分割 1→100 |
2013 |
01/31 | 683 | 693 | 666 | 693 | +1.46% | 465,800 | 271億6774万 | +8.45% | 10.45 | 0.86 |
01/30 | 678 | 688 | 665 | 683 | +1.04% | 687,900 | 267億7571万 | +7.73% | 10.3 | 0.85 |
01/29 | 707 | 718 | 671 | 676 | -3.84% | 858,800 | 265億129万 | +7.3% | 10.19 | 0.84 |
01/28 | 713 | 728 | 700 | 703 | -0.28% | 829,700 | 275億5977万 | +12.3% | 10.6 | 0.87 |
01/25 | 696 | 726 | 685 | 705 | +2.03% | 904,300 | 276億3818万 | +13.34% | 10.63 | 0.88 |
01/24 | 709 | 716 | 685 | 691 | -2.81% | 656,300 | 270億8934万 | +11.81% | 10.42 | 0.86 |
01/23 | 722 | 741 | 686 | 711 | -3.53% | 1,743,300 | 278億7340万 | +15.8% | 10.72 | 0.88 |
01/22 | 690 | 755 | 668 | 737 | +6.04% | 2,397,800 | 288億9268万 | +20.82% | 11.11 | 0.92 |
01/21 | 657 | 710 | 647 | 695 | +8.26% | 2,681,800 | 272億4615万 | +15.07% | 10.48 | 0.86 |
01/18 | 637 | 656 | 627 | 642 | +2.23% | 1,103,500 | 251億6839万 | +7.18% | 9.68 | 0.8 |
01/17 | 630 | 661 | 620 | 628 | +1.29% | 1,459,400 | 246億1954万 | +5.37% | 9.47 | 0.78 |
01/16 | 650 | 652 | 615 | 620 | -3.13% | 762,200 | 243億592万 | +4.38% | 9.35 | 0.77 |
01/15 | 649 | 659 | 624 | 640 | -2.88% | 1,056,800 | 250億8998万 | +8.11% | 9.65 | 0.8 |
01/11 | 609 | 663 | 603 | 659 | +8.03% | 2,045,600 | 258億3484万 | +11.88% | 9.94 | 0.82 |
01/10 | 598 | 613 | 596 | 610 | +2.01% | 553,600 | 239億1389万 | +3.92% | 9.2 | 0.76 |
01/09 | 599 | 605 | 592 | 598 | -0.17% | 475,000 | 234億4345万 | +1.87% | 9.02 | 0.74 |
01/08 | 610 | 620 | 595 | 599 | -2.28% | 607,600 | 234億8265万 | +2.04% | 9.03 | 0.74 |
01/07 | 618 | 632 | 588 | 613 | +1.66% | 1,341,500 | 240億3150万 | +4.61% | 9.24 | 0.76 |
01/04 | 590 | 608 | 582 | 603 | +5.24% | 724,400 | 236億3946万 | +3.08% | 9.09 | 0.75 |
2012 |
12/28 | 575 | 587 | 568 | 573 | -0.35% | 377,800 | - | -2.05% | - | - |
12/27 | 574 | 586 | 573 | 575 | +0.17% | 325,300 | - | -1.88% | - | - |
12/26 | 584 | 585 | 573 | 574 | -2.38% | 392,700 | - | -2.05% | - | - |
12/25 | 588 | 593 | 581 | 588 | 0% | 320,700 | - | +0.51% | - | - |
12/21 | 573 | 592 | 570 | 588 | +2.62% | 880,200 | - | +1.03% | - | - |
12/20 | 573 | 582 | 563 | 573 | -0.17% | 631,000 | - | -1.21% | - | - |
12/19 | 570 | 581 | 567 | 574 | +0.35% | 475,300 | - | -0.86% | - | - |
12/18 | 584 | 594 | 569 | 572 | -2.72% | 556,600 | - | -0.87% | - | - |
12/17 | 598 | 598 | 576 | 588 | -2.33% | 396,900 | - | +2.26% | - | - |
12/14 | 600 | 603 | 591 | 602 | +1.69% | 271,000 | - | +5.24% | - | - |
12/13 | 605 | 611 | 590 | 592 | -1.5% | 393,500 | - | +3.86% | - | - |
12/12 | 622 | 626 | 601 | 601 | -1.96% | 714,300 | - | +5.81% | - | - |
12/11 | 576 | 615 | 576 | 613 | +6.98% | 1,165,500 | - | +8.3% | - | - |
12/10 | 575 | 581 | 570 | 573 | -0.35% | 416,200 | - | +1.6% | - | - |
12/07 | 573 | 579 | 572 | 575 | +0.52% | 406,700 | - | +2.13% | - | - |
12/06 | 570 | 585 | 567 | 572 | +0.35% | 491,900 | - | +1.78% | - | - |
12/05 | 575 | 576 | 568 | 570 | -1.21% | 502,100 | - | +1.79% | - | - |
12/04 | 568 | 581 | 556 | 577 | +1.58% | 737,600 | - | +3.22% | - | - |
12/03 | 572 | 588 | 555 | 568 | -7.19% | 1,066,200 | - | +1.97% | - | - |
11/30 | 615 | 624 | 604 | 612 | +0.99% | 731,000 | - | +9.87% | - | - |
11/29 | 607 | 624 | 599 | 606 | +2.71% | 754,800 | - | +9.19% | - | - |
11/28 | 575 | 597 | 569 | 590 | +2.25% | 558,100 | - | +6.88% | - | - |
11/27 | 580 | 593 | 570 | 577 | -1.03% | 609,800 | - | +4.72% | - | - |
11/26 | 610 | 615 | 582 | 583 | -3% | 717,200 | - | +6% | - | - |
11/22 | 595 | 617 | 584 | 601 | +0.33% | 727,800 | - | +9.67% | - | - |
11/21 | 608 | 646 | 572 | 599 | +1.87% | 2,508,900 | - | +9.71% | - | - |
11/20 | 538 | 598 | 538 | 588 | +9.91% | 1,420,100 | - | +8.29% | - | - |
11/19 | 533 | 542 | 530 | 535 | +0.94% | 293,100 | - | -1.11% | - | - |
11/16 | 541 | 543 | 527 | 530 | -1.3% | 304,500 | - | -1.85% | - | - |
11/15 | 546 | 550 | 530 | 537 | -1.47% | 320,800 | - | -0.56% | - | - |
11/14 | 521 | 546 | 520 | 545 | +5.62% | 439,100 | - | +0.55% | - | - |
11/13 | 526 | 529 | 515 | 516 | -0.96% | 219,400 | - | -5.15% | - | - |
11/12 | 520 | 540 | 520 | 521 | -0.19% | 277,600 | - | -4.93% | - | - |
11/09 | 532 | 550 | 508 | 522 | -3.51% | 615,100 | - | -5.61% | - | - |
11/08 | 550 | 565 | 537 | 541 | -3.39% | 463,100 | - | -3.05% | - | - |
11/07 | 547 | 561 | 544 | 560 | +3.13% | 399,300 | - | -0.18% | - | - |
11/06 | 560 | 560 | 537 | 543 | -3.04% | 360,600 | - | -3.55% | - | - |
11/05 | 562 | 579 | 551 | 560 | +1.27% | 472,900 | - | -0.88% | - | - |
11/02 | 550 | 558 | 545 | 553 | +2.03% | 270,800 | - | -2.64% | - | - |
11/01 | 534 | 548 | 533 | 542 | +1.31% | 186,500 | - | -5.24% | - | - |
10/31 | 532 | 544 | 531 | 535 | +0.38% | 166,800 | 209億7365万 | -7.44% | 8.07 | 0.67 |
10/30 | 530 | 548 | 527 | 533 | 0% | 192,300 | - | -8.42% | - | - |
10/29 | 559 | 562 | 530 | 533 | -3.79% | 310,000 | - | -9.2% | - | - |
10/26 | 570 | 573 | 550 | 554 | -1.07% | 319,200 | - | -6.42% | - | - |
10/25 | 541 | 571 | 539 | 560 | +3.51% | 577,300 | - | -6.2% | - | - |
10/24 | 547 | 558 | 533 | 541 | -3.05% | 431,800 | - | -10.13% | - | - |
10/23 | 557 | 580 | 553 | 558 | +0.18% | 690,100 | - | -8.07% | - | - |
10/22 | 523 | 568 | 522 | 557 | +4.5% | 663,100 | - | -9.14% | - | - |
10/19 | 538 | 547 | 518 | 533 | -1.84% | 429,800 | - | -14.03% | - | - |
10/18 | 541 | 559 | 540 | 543 | +1.31% | 318,500 | - | -13.4% | - | - |
10/17 | 540 | 556 | 533 | 536 | -0.74% | 325,600 | - | -15.32% | - | - |
10/16 | 518 | 552 | 515 | 540 | +6.3% | 590,300 | - | -15.63% | - | - |
10/15 | 545 | 547 | 504 | 508 | -5.05% | 717,800 | - | -21.6% | - | - |
10/12 | 595 | 604 | 535 | 535 | -9.32% | 772,700 | - | -18.45% | - | - |
10/11 | 584 | 609 | 576 | 590 | -0.67% | 329,700 | - | -11.14% | - | - |
10/10 | 610 | 615 | 593 | 594 | -4.19% | 448,000 | - | -11.08% | - | - |
10/09 | 635 | 654 | 618 | 620 | -2.36% | 452,400 | - | -7.74% | - | - |
10/05 | 634 | 653 | 631 | 635 | +0.16% | 539,800 | - | -5.37% | - | - |
10/04 | 617 | 641 | 617 | 634 | +2.26% | 535,000 | - | -5.37% | - | - |
10/03 | 609 | 638 | 605 | 620 | +1.64% | 453,100 | - | -7.46% | - | - |
10/02 | 611 | 633 | 610 | 610 | 0% | 269,500 | - | -8.96% | - | - |
10/01 | 635 | 638 | 607 | 610 | -4.39% | 371,400 | - | -9.23% | - | - |
09/28 | 650 | 654 | 635 | 638 | -2.3% | 294,100 | - | -5.06% | - | - |
09/27 | 660 | 671 | 648 | 653 | -3.4% | 405,400 | - | -2.68% | - | - |
09/26 | 655 | 696 | 655 | 676 | +5.79% | 729,700 | - | +1.05% | - | - |
09/25 | 651 | 661 | 638 | 639 | -3.33% | 520,000 | - | -4.2% | - | - |
09/24 | 662 | 674 | 651 | 661 | -0.45% | 488,100 | - | -0.75% | - | - |
09/21 | 665 | 688 | 658 | 664 | -0.15% | 547,000 | - | +0.15% | - | - |
09/20 | 673 | 681 | 658 | 665 | -2.35% | 639,400 | - | +0.76% | - | - |
09/19 | 684 | 700 | 667 | 681 | -0.44% | 635,300 | - | +3.81% | - | - |
09/18 | 702 | 704 | 672 | 684 | -3.8% | 622,100 | - | +4.75% | - | - |
09/14 | 722 | 732 | 708 | 711 | -0.84% | 511,400 | - | +9.38% | - | - |
09/13 | 727 | 741 | 714 | 717 | -0.14% | 626,200 | - | +10.99% | - | - |
09/12 | 687 | 725 | 687 | 718 | +4.82% | 615,700 | - | +11.84% | - | - |
09/11 | 714 | 716 | 685 | 685 | -5.39% | 629,800 | - | +7.54% | - | - |
09/10 | 723 | 734 | 700 | 724 | +0.14% | 730,900 | - | +14.2% | - | - |
09/07 | 714 | 744 | 707 | 723 | +1.26% | 909,600 | - | +14.94% | - | - |
09/06 | 739 | 763 | 702 | 714 | -3.64% | 1,506,000 | - | +14.42% | - | - |
09/05 | 682 | 741 | 670 | 741 | +7.08% | 1,719,800 | - | +19.32% | - | - |
09/04 | 680 | 766 | 675 | 692 | +1.62% | 2,745,700 | - | +12.89% | - | - |
09/03 | 661 | 701 | 656 | 681 | +13.31% | 2,561,200 | - | +12.01% | - | - |