株価チャート
2012/08/15～2013/01/11
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2013 |
| 01/11 | 1,000 | 1,000 | 988 | 990 | +0.61% | 73,000 | 619億338万 | +11.61% | 10.43 | 1.01 |
| 01/10 | 974 | 988 | 972 | 984 | +0.61% | 107,000 | 615億2821万 | +11.95% | 10.37 | 1 |
| 01/09 | 950 | 984 | 944 | 978 | +3.6% | 250,000 | 611億5304万 | +12.28% | 10.3 | 1 |
| 01/08 | 964 | 964 | 944 | 944 | -2.48% | 119,500 | 590億2706万 | +9.26% | 9.94 | 0.96 |
| 01/07 | 970 | 990 | 962 | 968 | +1.26% | 193,000 | 605億2775万 | +12.82% | 10.2 | 0.99 |
| 01/04 | 962 | 982 | 942 | 956 | +1.49% | 199,500 | 597億7741万 | +12.47% | 10.07 | 0.98 |
| 2012 |
| 12/28 | 918 | 946 | 902 | 942 | +3.06% | 214,500 | - | +11.61% | - | - |
| 12/27 | 902 | 918 | 900 | 914 | +2.24% | 198,500 | - | +9.07% | - | - |
| 12/26 | 896 | 898 | 874 | 894 | +0.68% | 152,500 | - | +7.45% | - | - |
| 12/25 | 902 | 904 | 886 | 888 | -0.89% | 116,000 | - | +7.38% | - | - |
| 12/21 | 896 | 902 | 886 | 896 | 0% | 211,500 | - | +8.87% | - | - |
| 12/20 | 896 | 898 | 884 | 896 | -0.22% | 162,000 | - | +9.54% | - | - |
| 12/19 | 868 | 898 | 868 | 898 | +3.7% | 276,500 | - | +10.46% | - | - |
| 12/18 | 858 | 874 | 854 | 866 | +1.88% | 201,500 | - | +7.31% | - | - |
| 12/17 | 850 | 864 | 846 | 850 | -0.23% | 118,000 | - | +5.99% | - | - |
| 12/14 | 844 | 858 | 840 | 852 | +0.95% | 193,000 | - | +6.77% | - | - |
| 12/13 | 844 | 852 | 842 | 844 | 0% | 117,500 | - | +6.3% | - | - |
| 12/12 | 844 | 852 | 840 | 844 | +0.72% | 124,500 | - | +6.7% | - | - |
| 12/11 | 844 | 844 | 834 | 838 | -1.64% | 128,000 | - | +6.35% | - | - |
| 12/10 | 864 | 864 | 846 | 852 | -0.7% | 268,000 | - | +8.54% | - | - |
| 12/07 | 842 | 870 | 836 | 858 | +3.87% | 430,500 | - | +9.58% | - | - |
| 12/06 | 806 | 828 | 800 | 826 | +3.25% | 295,000 | - | +6.03% | - | - |
| 12/05 | 788 | 800 | 784 | 800 | +1.27% | 136,000 | - | +2.83% | - | - |
| 12/04 | 798 | 804 | 786 | 790 | -1.25% | 249,000 | - | +1.67% | - | - |
| 12/03 | 792 | 804 | 790 | 800 | +1.52% | 233,500 | - | +3.09% | - | - |
| 11/30 | 792 | 796 | 782 | 788 | -1.01% | 173,500 | - | +1.68% | - | - |
| 11/29 | 796 | 802 | 794 | 796 | +0.76% | 173,000 | - | +2.84% | - | - |
| 11/28 | 792 | 800 | 790 | 790 | -0.25% | 128,500 | - | +2.2% | - | - |
| 11/27 | 790 | 806 | 788 | 792 | 0% | 267,500 | - | +2.59% | - | - |
| 11/26 | 794 | 794 | 786 | 792 | +0.51% | 79,500 | - | +2.72% | - | - |
| 11/22 | 792 | 794 | 782 | 788 | +0.25% | 150,500 | - | +2.2% | - | - |
| 11/21 | 784 | 792 | 774 | 786 | +0.77% | 189,000 | - | +1.95% | - | - |
| 11/20 | 782 | 782 | 768 | 780 | +0.52% | 225,000 | - | +1.3% | - | - |
| 11/19 | 778 | 788 | 772 | 776 | -0.51% | 180,500 | - | +0.78% | - | - |
| 11/16 | 774 | 788 | 770 | 780 | +0.78% | 256,500 | - | +1.17% | - | - |
| 11/15 | 758 | 780 | 758 | 774 | +2.65% | 231,500 | - | +0.39% | - | - |
| 11/14 | 748 | 760 | 746 | 754 | 0% | 156,500 | - | -2.2% | - | - |
| 11/13 | 762 | 766 | 750 | 754 | +0.27% | 130,000 | - | -2.33% | - | - |
| 11/12 | 754 | 756 | 748 | 752 | +0.53% | 149,500 | - | -2.84% | - | - |
| 11/09 | 746 | 754 | 744 | 748 | +0.27% | 110,000 | - | -3.61% | - | - |
| 11/08 | 764 | 764 | 746 | 746 | -1.84% | 124,500 | - | -4.11% | - | - |
| 11/07 | 786 | 786 | 760 | 760 | -1.55% | 119,000 | - | -2.69% | - | - |
| 11/06 | 782 | 782 | 770 | 772 | -1.03% | 125,000 | - | -1.53% | - | - |
| 11/05 | 788 | 790 | 776 | 780 | -0.26% | 109,500 | - | -0.89% | - | - |
| 11/02 | 780 | 788 | 780 | 782 | +0.26% | 87,500 | - | -0.89% | - | - |
| 11/01 | 782 | 782 | 772 | 780 | -0.26% | 53,500 | - | -1.39% | - | - |
| 10/31 | 768 | 788 | 768 | 782 | +1.3% | 138,000 | - | -1.39% | - | - |
| 10/30 | 778 | 790 | 772 | 772 | -1.28% | 191,000 | - | -2.89% | - | - |
| 10/29 | 772 | 782 | 766 | 782 | +2.62% | 175,500 | - | -1.76% | - | - |
| 10/26 | 772 | 780 | 758 | 762 | -1.8% | 105,500 | - | -4.51% | - | - |
| 10/25 | 766 | 776 | 758 | 776 | +1.84% | 179,500 | - | -3% | - | - |
| 10/24 | 764 | 770 | 758 | 762 | -0.26% | 221,500 | - | -4.99% | - | - |
| 10/23 | 786 | 786 | 762 | 764 | -2.05% | 148,500 | - | -4.98% | - | - |
| 10/22 | 772 | 786 | 772 | 780 | -0.51% | 62,000 | - | -3.23% | - | - |
| 10/19 | 780 | 790 | 774 | 784 | +0.77% | 163,500 | - | -2.73% | - | - |
| 10/18 | 772 | 786 | 772 | 778 | +1.04% | 101,000 | - | -3.59% | - | - |
| 10/17 | 786 | 788 | 768 | 770 | -1.53% | 219,500 | - | -4.58% | - | - |
| 10/16 | 794 | 794 | 776 | 782 | -1.51% | 167,500 | - | -3.22% | - | - |
| 10/15 | 798 | 798 | 786 | 794 | +0.51% | 96,500 | - | -1.85% | - | - |
| 10/12 | 784 | 798 | 780 | 790 | +2.07% | 103,500 | - | -2.23% | - | - |
| 10/11 | 772 | 788 | 764 | 774 | -1.28% | 167,000 | - | -4.21% | - | - |
| 10/10 | 796 | 796 | 774 | 784 | -1.75% | 220,500 | - | -3.09% | - | - |
| 10/09 | 794 | 818 | 794 | 798 | +0.76% | 216,500 | - | -1.48% | - | - |
| 10/05 | 816 | 820 | 786 | 792 | -1% | 306,500 | - | -2.22% | - | - |
| 10/04 | 816 | 816 | 784 | 800 | -2.91% | 265,500 | - | -1.48% | - | - |
| 10/03 | 836 | 836 | 818 | 824 | -2.14% | 219,000 | - | +1.23% | - | - |
| 10/02 | 846 | 846 | 834 | 842 | -0.71% | 174,500 | - | +3.44% | - | - |
| 10/01 | 838 | 850 | 834 | 848 | +1.68% | 145,500 | - | +4.18% | - | - |
| 09/28 | 836 | 844 | 822 | 834 | +0.48% | 222,500 | - | +2.46% | - | - |
| 09/27 | 810 | 834 | 810 | 830 | +2.47% | 131,000 | - | +1.84% | - | - |
| 09/26 | 804 | 816 | 804 | 810 | -2.64% | 112,500 | - | -0.74% | - | - |
| 09/25 | 820 | 832 | 816 | 832 | +2.21% | 126,000 | - | +1.84% | - | - |
| 09/24 | 816 | 822 | 808 | 814 | -0.25% | 76,500 | - | -0.37% | - | - |
| 09/21 | 812 | 828 | 806 | 816 | +0.49% | 110,500 | - | -0.12% | - | - |
| 09/20 | 820 | 830 | 810 | 812 | -1.93% | 121,500 | - | -0.73% | - | - |
| 09/19 | 820 | 836 | 816 | 828 | +1.22% | 77,500 | - | +1.22% | - | - |
| 09/18 | 816 | 826 | 814 | 818 | +1.24% | 74,000 | - | 0% | - | - |
| 09/14 | 808 | 824 | 806 | 808 | +1% | 127,500 | - | -1.22% | - | - |
| 09/13 | 796 | 804 | 792 | 800 | +1.01% | 45,000 | - | -2.32% | - | - |
| 09/12 | 790 | 800 | 784 | 792 | +0.25% | 61,500 | - | -3.53% | - | - |
| 09/11 | 790 | 792 | 782 | 790 | -0.75% | 45,000 | - | -3.89% | - | - |
| 09/10 | 792 | 796 | 786 | 796 | +1.02% | 76,000 | - | -3.4% | - | - |
| 09/07 | 784 | 794 | 778 | 788 | +1.55% | 124,500 | - | -4.37% | - | - |
| 09/06 | 784 | 784 | 774 | 776 | -1.27% | 54,500 | - | -5.83% | - | - |
| 09/05 | 806 | 806 | 780 | 786 | -1.75% | 98,000 | - | -4.61% | - | - |
| 09/04 | 816 | 822 | 794 | 800 | -1.72% | 125,000 | - | -2.79% | - | - |
| 09/03 | 818 | 820 | 802 | 814 | +0.74% | 99,000 | - | -1.09% | - | - |
| 08/31 | 814 | 816 | 806 | 808 | -2.65% | 93,000 | - | -1.7% | - | - |
| 08/30 | 842 | 842 | 824 | 830 | -1.43% | 74,500 | - | +1.22% | - | - |
| 08/29 | 838 | 850 | 834 | 842 | +0.72% | 90,500 | - | +3.19% | - | - |
| 08/28 | 846 | 846 | 830 | 836 | -0.48% | 111,000 | - | +2.96% | - | - |
| 08/27 | 856 | 858 | 838 | 840 | -1.87% | 135,000 | - | +3.83% | - | - |
| 08/24 | 860 | 864 | 852 | 856 | -0.93% | 209,000 | - | +6.2% | - | - |
| 08/23 | 838 | 868 | 838 | 864 | +3.1% | 196,500 | - | +7.6% | - | - |
| 08/22 | 842 | 844 | 830 | 838 | -0.24% | 50,000 | - | +4.88% | - | - |
| 08/21 | 832 | 842 | 830 | 840 | +1.2% | 99,500 | - | +5.53% | - | - |
| 08/20 | 826 | 836 | 826 | 830 | +0.73% | 142,000 | - | +4.01% | - | - |
| 08/17 | 832 | 832 | 814 | 824 | -0.72% | 95,000 | - | +3% | - | - |
| 08/16 | 822 | 832 | 808 | 830 | +0.48% | 98,500 | - | +3.36% | - | - |
| 08/15 | 832 | 832 | 820 | 826 | -0.48% | 85,500 | - | +2.74% | - | - |
