株価チャート
2012/08/21~2013/01/18
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 |
01/18 | 521 | 529 | 515 | 523 | +1.75% | 576,000 | 459億1900万 | +6.73% | 7.47 | 1.34 |
01/17 | 531 | 536 | 504 | 514 | -3.93% | 557,000 | 451億2881万 | +5.54% | 7.34 | 1.31 |
01/16 | 550 | 550 | 532 | 535 | -2.55% | 423,000 | 469億7259万 | +10.54% | 7.64 | 1.37 |
01/15 | 537 | 553 | 535 | 549 | +3.78% | 1,165,000 | 482億178万 | +14.38% | 7.84 | 1.4 |
01/11 | 513 | 532 | 509 | 529 | +3.93% | 873,000 | 464億4580万 | +11.13% | 7.56 | 1.35 |
01/10 | 511 | 513 | 506 | 509 | -0.39% | 307,000 | 446億8981万 | +7.84% | 7.27 | 1.3 |
01/09 | 507 | 521 | 500 | 511 | +0.2% | 413,000 | 448億6541万 | +9.19% | 7.3 | 1.3 |
01/08 | 504 | 532 | 502 | 510 | +3.24% | 810,000 | 447億7761万 | +9.91% | 7.29 | 1.3 |
01/07 | 497 | 499 | 487 | 494 | -1.2% | 321,000 | 433億7282万 | +7.39% | 7.06 | 1.26 |
01/04 | 499 | 504 | 494 | 500 | +2.67% | 640,000 | 438億9962万 | +9.41% | 7.14 | 1.28 |
2012 |
12/28 | 485 | 490 | 480 | 487 | -0.2% | 354,000 | - | +7.51% | - | - |
12/27 | 484 | 493 | 481 | 488 | +1.88% | 440,000 | - | +8.44% | - | - |
12/26 | 478 | 482 | 471 | 479 | +1.05% | 293,000 | - | +7.16% | - | - |
12/25 | 478 | 482 | 472 | 474 | -0.21% | 204,000 | - | +6.76% | - | - |
12/21 | 491 | 493 | 472 | 475 | -3.06% | 599,000 | - | +7.71% | - | - |
12/20 | 478 | 497 | 475 | 490 | +1.87% | 984,000 | - | +11.87% | - | - |
12/19 | 481 | 487 | 480 | 481 | +0.21% | 599,000 | - | +10.57% | - | - |
12/18 | 470 | 483 | 470 | 480 | +2.13% | 748,000 | - | +11.11% | - | - |
12/17 | 467 | 475 | 463 | 470 | +1.51% | 606,000 | - | +9.56% | - | - |
12/14 | 464 | 467 | 460 | 463 | -0.86% | 668,000 | - | +8.69% | - | - |
12/13 | 473 | 481 | 465 | 467 | -1.68% | 735,000 | - | +10.14% | - | - |
12/12 | 452 | 481 | 452 | 475 | +5.79% | 1,843,000 | - | +12.83% | - | - |
12/11 | 452 | 452 | 446 | 449 | +0.9% | 478,000 | - | +7.42% | - | - |
12/10 | 453 | 455 | 443 | 445 | -1.77% | 707,000 | - | +6.97% | - | - |
12/07 | 453 | 459 | 448 | 453 | +0.67% | 1,064,000 | - | +9.16% | - | - |
12/06 | 442 | 450 | 441 | 450 | +2.04% | 737,000 | - | +8.96% | - | - |
12/05 | 444 | 447 | 440 | 441 | +0.68% | 901,000 | - | +7.3% | - | - |
12/04 | 435 | 442 | 431 | 438 | +0.46% | 698,000 | - | +7.09% | - | - |
12/03 | 427 | 439 | 426 | 436 | +3.07% | 1,199,000 | - | +6.86% | - | - |
11/30 | 423 | 424 | 416 | 423 | +0.95% | 772,000 | - | +3.93% | - | - |
11/29 | 409 | 420 | 407 | 419 | +2.2% | 630,000 | - | +3.46% | - | - |
11/28 | 414 | 414 | 404 | 410 | -0.97% | 477,000 | - | +1.49% | - | - |
11/27 | 409 | 414 | 409 | 414 | +1.22% | 390,000 | - | +2.73% | - | - |
11/26 | 408 | 415 | 408 | 409 | -0.24% | 478,000 | - | +1.74% | - | - |
11/22 | 412 | 413 | 407 | 410 | -0.24% | 362,000 | - | +1.99% | - | - |
11/21 | 408 | 412 | 405 | 411 | +1.23% | 393,000 | - | +2.49% | - | - |
11/20 | 406 | 408 | 403 | 406 | +1.25% | 380,000 | - | +1.25% | - | - |
11/19 | 407 | 410 | 401 | 401 | -1.47% | 457,000 | - | +0.25% | - | - |
11/16 | 414 | 414 | 403 | 407 | -1.45% | 427,000 | - | +1.75% | - | - |
11/15 | 404 | 413 | 402 | 413 | +1.98% | 562,000 | - | +3.25% | - | - |
11/14 | 408 | 408 | 398 | 405 | -1.22% | 487,000 | - | +1.5% | - | - |
11/13 | 412 | 418 | 406 | 410 | -0.24% | 789,000 | - | +2.76% | - | - |
11/12 | 391 | 414 | 382 | 411 | +5.12% | 1,005,000 | - | +3.01% | - | - |
11/09 | 392 | 392 | 383 | 391 | -1.76% | 402,000 | - | -1.76% | - | - |
11/08 | 400 | 402 | 395 | 398 | -1.49% | 289,000 | - | -0.25% | - | - |
11/07 | 400 | 405 | 399 | 404 | +1.25% | 221,000 | - | +1.25% | - | - |
11/06 | 405 | 408 | 398 | 399 | -1.48% | 323,000 | - | 0% | - | - |
11/05 | 406 | 410 | 405 | 405 | -0.98% | 128,000 | - | +1.5% | - | - |
11/02 | 404 | 410 | 404 | 409 | +1.49% | 467,000 | - | +2.51% | - | - |
11/01 | 407 | 407 | 401 | 403 | -0.74% | 274,000 | - | +1.26% | - | - |
10/31 | 403 | 406 | 400 | 406 | +1.75% | 352,000 | - | +2.01% | - | - |
10/30 | 403 | 406 | 396 | 399 | -0.99% | 511,000 | - | +0.5% | - | - |
10/29 | 398 | 403 | 397 | 403 | +1.51% | 330,000 | - | +1.51% | - | - |
10/26 | 391 | 398 | 389 | 397 | +1.53% | 425,000 | - | +0.25% | - | - |
10/25 | 391 | 392 | 386 | 391 | +0.26% | 332,000 | - | -1.26% | - | - |
10/24 | 384 | 393 | 384 | 390 | -0.76% | 370,000 | - | -1.52% | - | - |
10/23 | 390 | 395 | 387 | 393 | +1.03% | 369,000 | - | -0.76% | - | - |
10/22 | 383 | 395 | 383 | 389 | -0.26% | 654,000 | - | -1.77% | - | - |
10/19 | 401 | 404 | 390 | 390 | -2.99% | 508,000 | - | -1.52% | - | - |
10/18 | 398 | 404 | 395 | 402 | +1.01% | 570,000 | - | +1.52% | - | - |
10/17 | 398 | 401 | 396 | 398 | +1.02% | 227,000 | - | +0.76% | - | - |
10/16 | 397 | 399 | 393 | 394 | -1.5% | 224,000 | - | 0% | - | - |
10/15 | 392 | 400 | 392 | 400 | +1.78% | 169,000 | - | +1.78% | - | - |
10/12 | 392 | 398 | 392 | 393 | +0.26% | 294,000 | - | +0.26% | - | - |
10/11 | 395 | 398 | 390 | 392 | -1.75% | 331,000 | - | +0.26% | - | - |
10/10 | 401 | 403 | 397 | 399 | -1.97% | 352,000 | - | +2.31% | - | - |
10/09 | 409 | 411 | 404 | 407 | -0.49% | 341,000 | - | +4.63% | - | - |
10/05 | 405 | 410 | 404 | 409 | 0% | 320,000 | - | +5.41% | - | - |
10/04 | 403 | 410 | 402 | 409 | +1.49% | 489,000 | - | +5.96% | - | - |
10/03 | 401 | 405 | 395 | 403 | +0.5% | 677,000 | - | +4.68% | - | - |
10/02 | 396 | 403 | 393 | 401 | +2.04% | 645,000 | - | +4.7% | - | - |
10/01 | 393 | 398 | 382 | 393 | -1.26% | 667,000 | - | +2.88% | - | - |
09/28 | 399 | 402 | 393 | 398 | +0.25% | 745,000 | - | +4.19% | - | - |
09/27 | 391 | 398 | 391 | 397 | +1.28% | 474,000 | - | +4.2% | - | - |
09/26 | 394 | 397 | 392 | 392 | -0.76% | 500,000 | - | +3.16% | - | - |
09/25 | 384 | 395 | 384 | 395 | +1.28% | 396,000 | - | +4.22% | - | - |
09/24 | 389 | 392 | 386 | 390 | +1.04% | 388,000 | - | +3.45% | - | - |
09/21 | 388 | 389 | 384 | 386 | -1.28% | 403,000 | - | +2.66% | - | - |
09/20 | 392 | 395 | 387 | 391 | -0.51% | 332,000 | - | +3.99% | - | - |
09/19 | 395 | 397 | 392 | 393 | -1.26% | 382,000 | - | +4.8% | - | - |
09/18 | 390 | 400 | 387 | 398 | +2.31% | 649,000 | - | +6.42% | - | - |
09/14 | 391 | 396 | 386 | 389 | -0.26% | 806,000 | - | +4.29% | - | - |
09/13 | 383 | 390 | 380 | 390 | +1.56% | 535,000 | - | +4.84% | - | - |
09/12 | 380 | 386 | 378 | 384 | +1.32% | 690,000 | - | +3.78% | - | - |
09/11 | 368 | 381 | 367 | 379 | +1.61% | 515,000 | - | +2.99% | - | - |
09/10 | 370 | 373 | 365 | 373 | +0.81% | 392,000 | - | +1.91% | - | - |
09/07 | 367 | 373 | 365 | 370 | +1.93% | 523,000 | - | +1.65% | - | - |
09/06 | 367 | 367 | 357 | 363 | -1.36% | 472,000 | - | +0.28% | - | - |
09/05 | 368 | 371 | 367 | 368 | -1.34% | 345,000 | - | +1.94% | - | - |
09/04 | 374 | 374 | 368 | 373 | -1.06% | 408,000 | - | +3.61% | - | - |
09/03 | 375 | 380 | 369 | 377 | +1.62% | 410,000 | - | +5.01% | - | - |
08/31 | 368 | 372 | 366 | 371 | +0.82% | 303,000 | - | +3.92% | - | - |
08/30 | 370 | 372 | 367 | 368 | -1.87% | 261,000 | - | +3.37% | - | - |
08/29 | 365 | 376 | 359 | 375 | +1.9% | 532,000 | - | +5.93% | - | - |
08/28 | 379 | 380 | 367 | 368 | -3.41% | 499,000 | - | +4.55% | - | - |
08/27 | 378 | 384 | 378 | 381 | +2.42% | 648,000 | - | +8.55% | - | - |
08/24 | 367 | 374 | 366 | 372 | -0.8% | 364,000 | - | +6.59% | - | - |
08/23 | 365 | 376 | 362 | 375 | +1.08% | 407,000 | - | +7.76% | - | - |
08/22 | 372 | 372 | 363 | 371 | 0% | 292,000 | - | +6.92% | - | - |
08/21 | 362 | 374 | 359 | 371 | +3.06% | 510,000 | - | +7.23% | - | - |