株価チャート
2012/09/25~2013/02/22
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 |
---|
2016 | 10/1, 株式併合 2→1 |
2013 |
02/22 | 584 | 586 | 576 | 578 | -1.03% | 58,500 | 272億8942万 | -1.2% | 10.87 | 0.64 |
02/21 | 590 | 594 | 582 | 584 | -0.68% | 29,500 | 275億7270万 | -0.17% | 10.99 | 0.64 |
02/20 | 584 | 594 | 584 | 588 | +0.68% | 49,500 | 277億6155万 | +0.51% | 11.06 | 0.65 |
02/19 | 590 | 594 | 584 | 584 | -0.34% | 64,000 | 275億7270万 | -0.17% | 10.99 | 0.64 |
02/18 | 578 | 586 | 578 | 586 | +2.81% | 57,000 | 276億6713万 | +0.17% | 11.02 | 0.65 |
02/15 | 576 | 578 | 566 | 570 | -1.38% | 55,000 | 269億1171万 | -2.56% | 10.72 | 0.63 |
02/14 | 580 | 582 | 576 | 578 | -0.69% | 31,500 | 272億8942万 | -1.37% | 10.87 | 0.64 |
02/13 | 588 | 590 | 582 | 582 | +0.69% | 71,000 | 274億7827万 | -0.68% | 10.95 | 0.64 |
02/12 | 584 | 588 | 574 | 578 | +1.05% | 68,500 | 272億8942万 | -1.53% | 10.87 | 0.64 |
02/08 | 580 | 580 | 570 | 572 | -1.38% | 47,500 | 270億614万 | -2.56% | 10.76 | 0.63 |
02/07 | 582 | 586 | 578 | 580 | -0.34% | 33,000 | 273億8385万 | -1.19% | 10.91 | 0.64 |
02/06 | 580 | 584 | 576 | 582 | +1.39% | 69,000 | 274億7827万 | -0.85% | 10.95 | 0.64 |
02/05 | 604 | 604 | 562 | 574 | -4.97% | 104,500 | 271億56万 | -2.21% | 10.8 | 0.63 |
02/04 | 598 | 606 | 598 | 604 | +2.03% | 38,000 | 285億1697万 | +2.9% | 11.36 | 0.67 |
02/01 | 596 | 596 | 592 | 592 | +0.34% | 33,000 | 279億5041万 | +1.2% | 11.14 | 0.65 |
01/31 | 594 | 594 | 590 | 590 | 0% | 24,500 | 278億5598万 | +1.03% | 11.1 | 0.65 |
01/30 | 590 | 594 | 588 | 590 | +0.34% | 35,000 | 278億5598万 | +1.03% | 11.1 | 0.65 |
01/29 | 586 | 592 | 586 | 588 | 0% | 27,500 | 277億6155万 | +0.86% | 11.06 | 0.65 |
01/28 | 586 | 594 | 580 | 588 | +1.03% | 92,000 | 277億6155万 | +1.03% | 11.06 | 0.65 |
01/25 | 582 | 590 | 576 | 582 | 0% | 70,500 | 274億7827万 | +0.34% | 10.95 | 0.64 |
01/24 | 582 | 582 | 568 | 582 | -0.68% | 25,500 | 274億7827万 | +0.52% | 10.95 | 0.64 |
01/23 | 590 | 592 | 584 | 586 | -1.35% | 15,500 | 276億6713万 | +1.56% | 11.02 | 0.65 |
01/22 | 594 | 600 | 592 | 594 | +0.68% | 37,000 | 280億4484万 | +3.3% | 11.17 | 0.66 |
01/21 | 590 | 592 | 586 | 590 | -0.34% | 19,500 | 278億5598万 | +2.79% | 11.1 | 0.65 |
01/18 | 592 | 596 | 590 | 592 | +0.68% | 45,500 | 279億5041万 | +3.5% | 11.14 | 0.65 |
01/17 | 588 | 592 | 576 | 588 | +0.34% | 63,000 | 277億6155万 | +3.16% | 11.06 | 0.65 |
01/16 | 596 | 598 | 584 | 586 | -1.01% | 46,500 | 276億6713万 | +3.35% | 11.02 | 0.65 |
01/15 | 594 | 596 | 592 | 592 | +1.37% | 56,500 | 279億5041万 | +4.78% | 11.14 | 0.65 |
01/11 | 594 | 594 | 584 | 584 | -1.02% | 67,500 | 275億7270万 | +3.91% | 10.99 | 0.64 |
01/10 | 586 | 590 | 582 | 590 | +1.03% | 63,000 | 278億5598万 | +5.55% | 11.1 | 0.65 |
01/09 | 580 | 588 | 580 | 584 | -0.34% | 27,500 | 275億7270万 | +4.85% | 10.99 | 0.64 |
01/08 | 590 | 592 | 582 | 586 | -0.68% | 44,500 | 276億6713万 | +5.59% | 11.02 | 0.65 |
01/07 | 590 | 590 | 584 | 590 | +1.03% | 63,500 | 278億5598万 | +6.88% | 11.1 | 0.65 |
01/04 | 590 | 592 | 582 | 584 | +1.04% | 77,000 | 275億7270万 | +6.18% | 10.99 | 0.64 |
2012 |
12/28 | 584 | 588 | 578 | 578 | -0.34% | 31,500 | - | +5.47% | - | - |
12/27 | 586 | 586 | 580 | 580 | 0% | 44,000 | - | +6.42% | - | - |
12/26 | 574 | 580 | 574 | 580 | +2.11% | 21,500 | - | +6.81% | - | - |
12/25 | 570 | 576 | 568 | 568 | -0.35% | 28,000 | - | +5.19% | - | - |
12/21 | 568 | 574 | 566 | 570 | +0.35% | 49,000 | - | +5.95% | - | - |
12/20 | 570 | 570 | 560 | 568 | -1.73% | 96,500 | - | +6.17% | - | - |
12/19 | 568 | 578 | 564 | 578 | +2.48% | 75,000 | - | +8.85% | - | - |
12/18 | 560 | 566 | 556 | 564 | +0.71% | 52,000 | - | +6.82% | - | - |
12/17 | 570 | 570 | 556 | 560 | +1.45% | 58,500 | - | +6.67% | - | - |
12/14 | 542 | 552 | 542 | 552 | +0.36% | 71,500 | - | +5.75% | - | - |
12/13 | 542 | 552 | 542 | 550 | +2.61% | 33,000 | - | +5.77% | - | - |
12/12 | 546 | 550 | 536 | 536 | -0.74% | 47,000 | - | +3.28% | - | - |
12/11 | 540 | 548 | 540 | 540 | -1.82% | 29,500 | - | +4.25% | - | - |
12/10 | 554 | 554 | 546 | 550 | +2.23% | 49,500 | - | +6.59% | - | - |
12/07 | 540 | 540 | 538 | 538 | -0.74% | 10,500 | - | +4.47% | - | - |
12/06 | 540 | 542 | 538 | 542 | +1.88% | 51,000 | - | +5.65% | - | - |
12/05 | 528 | 532 | 522 | 532 | +1.53% | 41,500 | - | +4.11% | - | - |
12/04 | 522 | 524 | 520 | 524 | +1.95% | 37,000 | - | +2.95% | - | - |
12/03 | 522 | 522 | 514 | 514 | -1.15% | 37,000 | - | +1.18% | - | - |
11/30 | 532 | 532 | 520 | 520 | -1.89% | 34,000 | - | +2.56% | - | - |
11/29 | 530 | 534 | 528 | 530 | 0% | 20,500 | - | +4.74% | - | - |
11/28 | 530 | 534 | 526 | 530 | -0.75% | 13,000 | - | +4.95% | - | - |
11/27 | 536 | 536 | 526 | 534 | -0.37% | 32,500 | - | +5.95% | - | - |
11/26 | 528 | 536 | 520 | 536 | +1.13% | 46,500 | - | +6.56% | - | - |
11/22 | 516 | 530 | 512 | 530 | +3.92% | 35,000 | - | +5.58% | - | - |
11/21 | 506 | 516 | 506 | 510 | -0.39% | 35,000 | - | +1.8% | - | - |
11/20 | 520 | 520 | 512 | 512 | -0.39% | 29,000 | - | +2.2% | - | - |
11/19 | 512 | 516 | 512 | 514 | +1.98% | 92,500 | - | +2.59% | - | - |
11/16 | 498 | 504 | 496 | 504 | +1.61% | 34,000 | - | +0.8% | - | - |
11/15 | 486 | 496 | 484 | 496 | +2.06% | 15,000 | - | -0.6% | - | - |
11/14 | 484 | 494 | 484 | 486 | -1.22% | 23,000 | - | -2.41% | - | - |
11/13 | 486 | 492 | 472 | 492 | +1.23% | 50,500 | - | -1.4% | - | - |
11/12 | 494 | 496 | 484 | 486 | -1.22% | 29,000 | - | -2.8% | - | - |
11/09 | 498 | 498 | 492 | 492 | -2.38% | 38,500 | - | -1.99% | - | - |
11/08 | 512 | 512 | 500 | 504 | -1.95% | 25,000 | - | +0.2% | - | - |
11/07 | 514 | 516 | 512 | 514 | +0.78% | 18,500 | - | +1.98% | - | - |
11/06 | 516 | 516 | 510 | 510 | -0.39% | 14,500 | - | +1.19% | - | - |
11/05 | 514 | 522 | 512 | 512 | 0% | 46,500 | - | +1.19% | - | - |
11/02 | 502 | 512 | 498 | 512 | +3.64% | 56,000 | - | +0.99% | - | - |
11/01 | 494 | 494 | 490 | 494 | +1.65% | 16,500 | - | -2.76% | - | - |
10/31 | 482 | 494 | 482 | 486 | +1.25% | 20,000 | - | -4.89% | - | - |
10/30 | 492 | 492 | 480 | 480 | -2.44% | 29,500 | - | -6.43% | - | - |
10/29 | 492 | 494 | 486 | 492 | 0% | 13,500 | - | -4.65% | - | - |
10/26 | 504 | 504 | 488 | 492 | -2.38% | 27,500 | - | -5.2% | - | - |
10/25 | 498 | 504 | 492 | 504 | +1.2% | 26,500 | - | -3.45% | - | - |
10/24 | 498 | 500 | 492 | 498 | -1.19% | 30,500 | - | -4.96% | - | - |
10/23 | 516 | 516 | 502 | 504 | -1.18% | 29,500 | - | -4.18% | - | - |
10/22 | 506 | 516 | 504 | 510 | -1.16% | 30,500 | - | -3.59% | - | - |
10/19 | 516 | 516 | 510 | 516 | +0.39% | 20,500 | - | -2.64% | - | - |
10/18 | 514 | 518 | 512 | 514 | +0.39% | 39,000 | - | -3.2% | - | - |
10/17 | 502 | 512 | 500 | 512 | +3.23% | 37,000 | - | -3.76% | - | - |
10/16 | 494 | 496 | 490 | 496 | +1.22% | 29,000 | - | -6.94% | - | - |
10/15 | 482 | 490 | 482 | 490 | +1.66% | 37,500 | - | -8.24% | - | - |
10/12 | 486 | 488 | 482 | 482 | 0% | 25,500 | - | -10.07% | - | - |
10/11 | 502 | 502 | 482 | 482 | -3.98% | 57,500 | - | -10.41% | - | - |
10/10 | 508 | 510 | 502 | 502 | -2.33% | 53,000 | - | -7.04% | - | - |
10/09 | 530 | 530 | 512 | 514 | -3.02% | 30,000 | - | -4.99% | - | - |
10/05 | 526 | 534 | 522 | 530 | +1.15% | 46,000 | - | -2.21% | - | - |
10/04 | 524 | 530 | 522 | 524 | +0.38% | 24,500 | - | -3.5% | - | - |
10/03 | 534 | 538 | 522 | 522 | -2.25% | 31,000 | - | -4.22% | - | - |
10/02 | 542 | 542 | 534 | 534 | -0.37% | 10,500 | - | -2.2% | - | - |
10/01 | 544 | 544 | 534 | 536 | -1.83% | 7,000 | - | -2.01% | - | - |
09/28 | 544 | 546 | 542 | 546 | -0.36% | 13,000 | - | -0.55% | - | - |
09/27 | 542 | 548 | 540 | 548 | -0.36% | 23,500 | - | -0.54% | - | - |
09/26 | 544 | 560 | 544 | 550 | -1.08% | 44,000 | - | -0.54% | - | - |
09/25 | 542 | 556 | 542 | 556 | 0% | 58,500 | - | +0.18% | - | - |