株価チャート
2012/09/11~2013/02/08
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 |
02/08 | 204 | 207 | 202 | 206 | +0.49% | 3,022,000 | 1746億2724万 | +3% | - | - |
02/07 | 203 | 206 | 200 | 205 | +1.99% | 3,495,000 | 1737億7954万 | +2.5% | - | - |
02/06 | 199 | 204 | 199 | 201 | +3.08% | 2,605,000 | 1703億8872万 | +1.01% | - | - |
02/05 | 204 | 205 | 195 | 195 | -5.8% | 3,369,000 | 1653億249万 | -2.01% | - | - |
02/04 | 206 | 208 | 205 | 207 | +0.98% | 1,745,000 | 1754億7495万 | +4.55% | - | - |
02/01 | 206 | 209 | 203 | 205 | -0.49% | 2,968,000 | 1737億7954万 | +4.06% | - | - |
01/31 | 214 | 214 | 204 | 206 | -4.19% | 6,118,000 | 1746億2724万 | +4.57% | - | - |
01/30 | 210 | 216 | 209 | 215 | +1.42% | 3,826,000 | 1822億5659万 | +9.69% | - | - |
01/29 | 206 | 214 | 206 | 212 | +3.92% | 2,539,000 | 1797億1347万 | +9.28% | - | - |
01/28 | 204 | 207 | 202 | 204 | 0% | 2,700,000 | 1729億3183万 | +6.25% | - | - |
01/25 | 212 | 215 | 202 | 204 | -2.86% | 5,469,000 | 1729億3183万 | +6.81% | - | - |
01/24 | 201 | 210 | 201 | 210 | +2.94% | 2,673,000 | 1780億1806万 | +11.11% | - | - |
01/23 | 205 | 206 | 202 | 204 | -1.45% | 2,281,000 | 1729億3183万 | +8.51% | - | - |
01/22 | 207 | 209 | 204 | 207 | 0% | 4,501,000 | 1754億7495万 | +11.29% | - | - |
01/21 | 197 | 210 | 196 | 207 | +6.15% | 7,466,000 | 1754億7495万 | +12.5% | - | - |
01/18 | 192 | 196 | 192 | 195 | +2.63% | 3,654,000 | 1653億249万 | +7.14% | - | - |
01/17 | 191 | 192 | 187 | 190 | 0% | 2,541,000 | 1610億6396万 | +4.97% | - | - |
01/16 | 196 | 196 | 189 | 190 | -2.56% | 3,045,000 | 1610億6396万 | +5.56% | - | - |
01/15 | 198 | 198 | 194 | 195 | 0% | 1,365,000 | 1653億249万 | +8.94% | - | - |
01/11 | 193 | 195 | 191 | 195 | +2.63% | 3,038,000 | 1653億249万 | +10.17% | - | - |
01/10 | 188 | 191 | 187 | 190 | +1.6% | 1,784,000 | 1610億6396万 | +7.95% | - | - |
01/09 | 184 | 188 | 182 | 187 | -1.06% | 3,773,000 | 1585億2085万 | +6.86% | - | - |
01/08 | 193 | 193 | 188 | 189 | -1.05% | 2,188,000 | 1602億1626万 | +9.25% | - | - |
01/07 | 196 | 197 | 190 | 191 | -3.05% | 2,749,000 | 1619億1167万 | +11.05% | - | - |
01/04 | 198 | 198 | 195 | 197 | +2.6% | 2,100,000 | 1669億9790万 | +15.2% | - | - |
2012 |
12/28 | 195 | 196 | 188 | 192 | -1.54% | 3,447,000 | - | +13.61% | - | - |
12/27 | 187 | 196 | 186 | 195 | +5.41% | 5,114,000 | - | +16.77% | - | - |
12/26 | 183 | 185 | 182 | 185 | +1.09% | 1,421,000 | - | +11.45% | - | - |
12/25 | 183 | 185 | 178 | 183 | -0.54% | 3,292,000 | - | +11.59% | - | - |
12/21 | 187 | 189 | 181 | 184 | -1.08% | 3,794,000 | - | +12.88% | - | - |
12/20 | 187 | 189 | 184 | 186 | -1.06% | 4,646,000 | - | +14.81% | - | - |
12/19 | 179 | 188 | 178 | 188 | +8.05% | 4,861,000 | - | +17.5% | - | - |
12/18 | 168 | 175 | 168 | 174 | +2.96% | 4,457,000 | - | +10.13% | - | - |
12/17 | 169 | 170 | 167 | 169 | +1.2% | 2,733,000 | - | +7.64% | - | - |
12/14 | 167 | 169 | 166 | 167 | +0.6% | 4,306,000 | - | +6.37% | - | - |
12/13 | 167 | 168 | 165 | 166 | +0.61% | 3,145,000 | - | +6.41% | - | - |
12/12 | 162 | 165 | 161 | 165 | +1.85% | 3,435,000 | - | +6.45% | - | - |
12/11 | 160 | 162 | 159 | 162 | +0.62% | 1,648,000 | - | +4.52% | - | - |
12/10 | 162 | 162 | 160 | 161 | -0.62% | 921,000 | - | +4.55% | - | - |
12/07 | 162 | 162 | 159 | 162 | 0% | 1,467,000 | - | +5.19% | - | - |
12/06 | 161 | 162 | 160 | 162 | +1.25% | 2,336,000 | - | +5.88% | - | - |
12/05 | 158 | 160 | 158 | 160 | 0% | 1,754,000 | - | +5.26% | - | - |
12/04 | 159 | 160 | 158 | 160 | 0% | 1,379,000 | - | +5.96% | - | - |
12/03 | 160 | 161 | 158 | 160 | 0% | 1,659,000 | - | +6.67% | - | - |
11/30 | 158 | 160 | 157 | 160 | +1.27% | 3,655,000 | - | +6.67% | - | - |
11/29 | 157 | 158 | 156 | 158 | +0.64% | 1,509,000 | - | +6.04% | - | - |
11/28 | 158 | 159 | 156 | 157 | -0.63% | 2,293,000 | - | +5.37% | - | - |
11/27 | 157 | 159 | 156 | 158 | +0.64% | 2,344,000 | - | +6.04% | - | - |
11/26 | 153 | 157 | 153 | 157 | +3.29% | 3,661,000 | - | +5.37% | - | - |
11/22 | 155 | 156 | 152 | 152 | -1.94% | 2,228,000 | - | +2.7% | - | - |
11/21 | 155 | 156 | 152 | 155 | +2.65% | 4,373,000 | - | +4.73% | - | - |
11/20 | 153 | 154 | 150 | 151 | -1.31% | 1,933,000 | - | +2.03% | - | - |
11/19 | 151 | 155 | 149 | 153 | +2.68% | 2,021,000 | - | +3.38% | - | - |
11/16 | 147 | 149 | 147 | 149 | +2.05% | 1,124,000 | - | +1.36% | - | - |
11/15 | 146 | 148 | 143 | 146 | 0% | 1,818,000 | - | -0.68% | - | - |
11/14 | 148 | 148 | 145 | 146 | -2.01% | 1,188,000 | - | -0.68% | - | - |
11/13 | 148 | 149 | 145 | 149 | +1.36% | 2,659,000 | - | +1.36% | - | - |
11/12 | 147 | 148 | 146 | 147 | -2% | 2,086,000 | - | +0.68% | - | - |
11/09 | 151 | 151 | 149 | 150 | 0% | 2,162,000 | - | +2.74% | - | - |
11/08 | 149 | 152 | 148 | 150 | -1.32% | 2,559,000 | - | +2.74% | - | - |
11/07 | 151 | 152 | 149 | 152 | +2.01% | 2,542,000 | - | +4.11% | - | - |
11/06 | 149 | 152 | 149 | 149 | +0.68% | 2,338,000 | - | +2.05% | - | - |
11/05 | 144 | 149 | 144 | 148 | +0.68% | 3,342,000 | - | +2.07% | - | - |
11/02 | 137 | 149 | 136 | 147 | +3.52% | 11,609,000 | - | +1.38% | - | - |
11/01 | 144 | 144 | 142 | 142 | 0% | 1,052,000 | - | -2.07% | - | - |
10/31 | 142 | 144 | 141 | 142 | +0.71% | 1,177,000 | - | -2.07% | - | - |
10/30 | 143 | 144 | 141 | 141 | -1.4% | 2,126,000 | - | -3.42% | - | - |
10/29 | 145 | 146 | 142 | 143 | -2.05% | 1,512,000 | - | -2.05% | - | - |
10/26 | 149 | 150 | 145 | 146 | -1.35% | 1,707,000 | - | -0.68% | - | - |
10/25 | 149 | 150 | 147 | 148 | 0% | 1,653,000 | - | +0.68% | - | - |
10/24 | 149 | 151 | 148 | 148 | -1.99% | 1,366,000 | - | 0% | - | - |
10/23 | 155 | 155 | 150 | 151 | -1.31% | 2,196,000 | - | +2.03% | - | - |
10/22 | 150 | 155 | 150 | 153 | +0.66% | 2,306,000 | - | +3.38% | - | - |
10/19 | 149 | 152 | 148 | 152 | +3.4% | 2,429,000 | - | +2.7% | - | - |
10/18 | 148 | 150 | 147 | 147 | +0.68% | 2,815,000 | - | 0% | - | - |
10/17 | 146 | 148 | 145 | 146 | +1.39% | 1,965,000 | - | -0.68% | - | - |
10/16 | 144 | 145 | 143 | 144 | +0.7% | 967,000 | - | -2.04% | - | - |
10/15 | 145 | 145 | 142 | 143 | -0.69% | 2,846,000 | - | -2.72% | - | - |
10/12 | 143 | 147 | 143 | 144 | 0% | 1,373,000 | - | -2.04% | - | - |
10/11 | 141 | 145 | 141 | 144 | +0.7% | 1,036,000 | - | -2.04% | - | - |
10/10 | 141 | 143 | 140 | 143 | +0.7% | 1,571,000 | - | -2.72% | - | - |
10/09 | 145 | 145 | 140 | 142 | -1.39% | 2,428,000 | - | -3.4% | - | - |
10/05 | 146 | 147 | 144 | 144 | -1.37% | 862,000 | - | -2.04% | - | - |
10/04 | 147 | 148 | 143 | 146 | +1.39% | 1,660,000 | - | -1.35% | - | - |
10/03 | 143 | 145 | 141 | 144 | +1.41% | 1,671,000 | - | -2.7% | - | - |
10/02 | 145 | 147 | 141 | 142 | 0% | 3,836,000 | - | -4.05% | - | - |
10/01 | 142 | 144 | 141 | 142 | -1.39% | 2,216,000 | - | -4.7% | - | - |
09/28 | 144 | 146 | 142 | 144 | +1.41% | 3,315,000 | - | -4% | - | - |
09/27 | 141 | 143 | 140 | 142 | -0.7% | 3,441,000 | - | -5.96% | - | - |
09/26 | 148 | 149 | 141 | 143 | -10.06% | 5,264,000 | - | -5.92% | - | - |
09/25 | 155 | 159 | 155 | 159 | +2.58% | 2,362,000 | - | +3.92% | - | - |
09/24 | 156 | 157 | 154 | 155 | -0.64% | 1,325,000 | - | +1.31% | - | - |
09/21 | 155 | 157 | 153 | 156 | 0% | 2,503,000 | - | +1.3% | - | - |
09/20 | 160 | 160 | 154 | 156 | -1.89% | 3,216,000 | - | +1.3% | - | - |
09/19 | 155 | 160 | 155 | 159 | +1.92% | 3,238,000 | - | +2.58% | - | - |
09/18 | 152 | 156 | 151 | 156 | +1.96% | 3,129,000 | - | +0.65% | - | - |
09/14 | 145 | 153 | 141 | 153 | +4.79% | 4,730,000 | - | -1.92% | - | - |
09/13 | 146 | 147 | 144 | 146 | 0% | 2,314,000 | - | -7.01% | - | - |
09/12 | 143 | 146 | 142 | 146 | +2.1% | 2,184,000 | - | -7.59% | - | - |
09/11 | 142 | 143 | 141 | 143 | 0% | 1,290,000 | - | -10.06% | - | - |