株価チャート
2012/08/24~2013/01/23
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2013 |
01/23 | 1,790 | 1,800 | 1,730 | 1,750 | -3.31% | 56,600 | 146億5477万 | +4.98% | 7.28 | 0.69 |
01/22 | 1,790 | 1,820 | 1,770 | 1,810 | +1.12% | 66,100 | 151億5722万 | +9.37% | 7.53 | 0.71 |
01/21 | 1,790 | 1,810 | 1,780 | 1,790 | 0% | 36,500 | 149億8974万 | +9.15% | 7.45 | 0.7 |
01/18 | 1,820 | 1,830 | 1,770 | 1,790 | 0% | 53,900 | 149億8974万 | +10.09% | 7.45 | 0.7 |
01/17 | 1,760 | 1,810 | 1,740 | 1,790 | +1.7% | 58,500 | 149億8974万 | +10.9% | 7.45 | 0.7 |
01/16 | 1,830 | 1,840 | 1,760 | 1,760 | -3.83% | 55,900 | 147億3851万 | +9.93% | 7.32 | 0.69 |
01/15 | 1,810 | 1,850 | 1,780 | 1,830 | +1.67% | 99,700 | 153億2470万 | +15.38% | 7.61 | 0.72 |
01/11 | 1,840 | 1,840 | 1,780 | 1,800 | -1.1% | 48,500 | 150億7348万 | +14.72% | 7.49 | 0.71 |
01/10 | 1,800 | 1,820 | 1,780 | 1,820 | +2.25% | 66,200 | 152億4096万 | +17.19% | 7.57 | 0.72 |
01/09 | 1,750 | 1,790 | 1,730 | 1,780 | +0.56% | 72,900 | 149億600万 | +15.81% | 7.4 | 0.7 |
01/08 | 1,850 | 1,850 | 1,760 | 1,770 | -2.75% | 140,200 | 148億2225万 | +16.29% | 7.36 | 0.7 |
01/07 | 1,740 | 1,850 | 1,730 | 1,820 | +5.81% | 216,500 | 152億4096万 | +20.61% | 7.57 | 0.72 |
01/04 | 1,740 | 1,740 | 1,700 | 1,720 | +2.99% | 79,400 | 144億355万 | +15.13% | 7.16 | 0.68 |
2012 |
12/28 | 1,650 | 1,680 | 1,610 | 1,670 | +3.09% | 73,000 | - | +12.46% | - | - |
12/27 | 1,630 | 1,640 | 1,600 | 1,620 | +1.25% | 64,500 | - | +9.91% | - | - |
12/26 | 1,560 | 1,600 | 1,550 | 1,600 | +2.56% | 35,400 | - | +9.36% | - | - |
12/25 | 1,540 | 1,570 | 1,540 | 1,560 | +1.96% | 47,000 | - | +7.29% | - | - |
12/21 | 1,560 | 1,580 | 1,520 | 1,530 | -0.65% | 45,500 | - | +5.81% | - | - |
12/20 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 30,200 | - | +7.09% | - | - |
12/19 | 1,540 | 1,570 | 1,530 | 1,550 | +1.31% | 60,300 | - | +8.54% | - | - |
12/18 | 1,490 | 1,550 | 1,480 | 1,530 | +4.08% | 96,200 | - | +7.82% | - | - |
12/17 | 1,490 | 1,500 | 1,470 | 1,470 | -0.68% | 66,900 | - | +4.4% | - | - |
12/14 | 1,480 | 1,480 | 1,460 | 1,480 | +1.37% | 44,200 | - | +5.71% | - | - |
12/13 | 1,470 | 1,480 | 1,460 | 1,460 | +1.39% | 34,100 | - | +4.81% | - | - |
12/12 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 17,200 | - | +3.75% | - | - |
12/11 | 1,430 | 1,460 | 1,410 | 1,440 | +0.7% | 19,200 | - | +4.05% | - | - |
12/10 | 1,470 | 1,470 | 1,430 | 1,430 | -2.05% | 24,600 | - | +3.7% | - | - |
12/07 | 1,450 | 1,470 | 1,450 | 1,460 | -1.35% | 25,700 | - | +6.18% | - | - |
12/06 | 1,470 | 1,490 | 1,460 | 1,480 | +0.68% | 48,700 | - | +8.19% | - | - |
12/05 | 1,400 | 1,470 | 1,390 | 1,470 | +6.52% | 83,900 | - | +8.09% | - | - |
12/04 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 21,200 | - | +2.15% | - | - |
12/03 | 1,420 | 1,420 | 1,390 | 1,400 | 0% | 26,500 | - | +4.09% | - | - |
11/30 | 1,430 | 1,430 | 1,400 | 1,400 | -1.41% | 26,500 | - | +4.56% | - | - |
11/29 | 1,410 | 1,440 | 1,410 | 1,420 | +0.71% | 18,200 | - | +6.45% | - | - |
11/28 | 1,430 | 1,430 | 1,400 | 1,410 | -2.76% | 31,200 | - | +6.17% | - | - |
11/27 | 1,450 | 1,470 | 1,440 | 1,450 | 0% | 22,600 | - | +9.6% | - | - |
11/26 | 1,480 | 1,490 | 1,440 | 1,450 | -2.68% | 62,300 | - | +10.02% | - | - |
11/22 | 1,400 | 1,490 | 1,390 | 1,490 | +7.19% | 90,500 | - | +13.39% | - | - |
11/21 | 1,360 | 1,390 | 1,360 | 1,390 | +2.96% | 26,600 | - | +6.43% | - | - |
11/20 | 1,390 | 1,400 | 1,350 | 1,350 | -2.17% | 26,500 | - | +3.69% | - | - |
11/19 | 1,350 | 1,380 | 1,340 | 1,380 | +2.99% | 32,300 | - | +6.24% | - | - |
11/16 | 1,330 | 1,350 | 1,320 | 1,340 | 0% | 32,100 | - | +3.55% | - | - |
11/15 | 1,310 | 1,340 | 1,300 | 1,340 | +3.88% | 31,900 | - | +3.96% | - | - |
11/14 | 1,290 | 1,310 | 1,290 | 1,290 | -2.27% | 14,000 | - | +0.39% | - | - |
11/13 | 1,270 | 1,330 | 1,260 | 1,320 | +4.76% | 61,100 | - | +2.96% | - | - |
11/12 | 1,290 | 1,290 | 1,260 | 1,260 | -1.56% | 21,900 | - | -1.56% | - | - |
11/09 | 1,280 | 1,300 | 1,260 | 1,280 | -0.78% | 17,200 | - | 0% | - | - |
11/08 | 1,290 | 1,320 | 1,280 | 1,290 | -3.01% | 29,500 | - | +0.86% | - | - |
11/07 | 1,360 | 1,360 | 1,320 | 1,330 | -1.48% | 26,600 | - | +4.15% | - | - |
11/06 | 1,340 | 1,360 | 1,320 | 1,350 | +2.27% | 44,400 | - | +6.13% | - | - |
11/05 | 1,300 | 1,340 | 1,290 | 1,320 | 0% | 17,800 | - | +4.02% | - | - |
11/02 | 1,300 | 1,320 | 1,300 | 1,320 | +2.33% | 16,700 | - | +4.1% | - | - |
11/01 | 1,290 | 1,300 | 1,270 | 1,290 | 0% | 12,900 | - | +1.82% | - | - |
10/31 | 1,240 | 1,290 | 1,240 | 1,290 | +4.88% | 13,500 | - | +1.74% | - | - |
10/30 | 1,250 | 1,270 | 1,230 | 1,230 | -0.81% | 25,800 | - | -3.07% | - | - |
10/29 | 1,240 | 1,260 | 1,240 | 1,240 | 0% | 5,700 | - | -2.59% | - | - |
10/26 | 1,280 | 1,280 | 1,240 | 1,240 | -3.13% | 18,200 | - | -2.97% | - | - |
10/25 | 1,290 | 1,290 | 1,250 | 1,280 | +0.79% | 14,300 | - | -0.23% | - | - |
10/24 | 1,280 | 1,290 | 1,270 | 1,270 | -1.55% | 7,600 | - | -1.32% | - | - |
10/23 | 1,330 | 1,330 | 1,280 | 1,290 | -2.27% | 30,400 | - | -0.23% | - | - |
10/22 | 1,300 | 1,340 | 1,290 | 1,320 | -1.49% | 19,900 | - | +1.69% | - | - |
10/19 | 1,300 | 1,340 | 1,300 | 1,340 | +3.08% | 21,800 | - | +3.08% | - | - |
10/18 | 1,280 | 1,310 | 1,280 | 1,300 | +1.56% | 40,800 | - | 0% | - | - |
10/17 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 13,600 | - | -1.61% | - | - |
10/16 | 1,270 | 1,280 | 1,250 | 1,280 | +2.4% | 17,200 | - | -1.77% | - | - |
10/15 | 1,230 | 1,250 | 1,210 | 1,250 | +2.46% | 16,000 | - | -4.14% | - | - |
10/12 | 1,240 | 1,250 | 1,200 | 1,220 | -1.61% | 34,100 | - | -6.51% | - | - |
10/11 | 1,230 | 1,260 | 1,230 | 1,240 | +0.81% | 20,400 | - | -5.13% | - | - |
10/10 | 1,230 | 1,240 | 1,230 | 1,230 | -1.6% | 13,300 | - | -6.04% | - | - |
10/09 | 1,260 | 1,270 | 1,250 | 1,250 | -1.57% | 6,500 | - | -4.73% | - | - |
10/05 | 1,260 | 1,270 | 1,250 | 1,270 | +0.79% | 9,900 | - | -3.57% | - | - |
10/04 | 1,240 | 1,280 | 1,230 | 1,260 | +2.44% | 23,900 | - | -4.62% | - | - |
10/03 | 1,230 | 1,240 | 1,210 | 1,230 | +0.82% | 26,700 | - | -7.38% | - | - |
10/02 | 1,270 | 1,270 | 1,210 | 1,220 | -3.94% | 43,700 | - | -8.55% | - | - |
10/01 | 1,300 | 1,300 | 1,250 | 1,270 | -2.31% | 24,000 | - | -5.37% | - | - |
09/28 | 1,300 | 1,300 | 1,280 | 1,300 | +0.78% | 21,100 | - | -3.56% | - | - |
09/27 | 1,280 | 1,300 | 1,270 | 1,290 | -1.53% | 27,900 | - | -4.73% | - | - |
09/26 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 9,800 | - | -3.75% | - | - |
09/25 | 1,330 | 1,340 | 1,290 | 1,320 | 0% | 17,400 | - | -3.58% | - | - |
09/24 | 1,350 | 1,350 | 1,300 | 1,320 | -2.94% | 34,900 | - | -4% | - | - |
09/21 | 1,360 | 1,380 | 1,350 | 1,360 | -0.73% | 32,000 | - | -1.73% | - | - |
09/20 | 1,390 | 1,400 | 1,370 | 1,370 | -1.44% | 38,200 | - | -1.51% | - | - |
09/19 | 1,410 | 1,420 | 1,380 | 1,390 | -2.11% | 48,100 | - | -0.43% | - | - |
09/18 | 1,430 | 1,430 | 1,400 | 1,420 | +0.71% | 35,200 | - | +1.28% | - | - |
09/14 | 1,410 | 1,430 | 1,390 | 1,410 | +2.92% | 56,100 | - | +0.14% | - | - |
09/13 | 1,340 | 1,370 | 1,330 | 1,370 | +2.24% | 30,000 | - | -3.11% | - | - |
09/12 | 1,320 | 1,360 | 1,310 | 1,340 | +1.52% | 45,700 | - | -5.57% | - | - |
09/11 | 1,320 | 1,320 | 1,280 | 1,320 | -0.75% | 28,100 | - | -7.3% | - | - |
09/10 | 1,310 | 1,340 | 1,290 | 1,330 | +2.31% | 26,500 | - | -6.86% | - | - |
09/07 | 1,330 | 1,330 | 1,300 | 1,300 | +0.78% | 58,800 | - | -9.09% | - | - |
09/06 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 20,700 | - | -9.92% | - | - |
09/05 | 1,290 | 1,300 | 1,260 | 1,270 | -0.78% | 35,700 | - | -11.62% | - | - |
09/04 | 1,320 | 1,320 | 1,280 | 1,280 | -3.03% | 29,900 | - | -11.3% | - | - |
09/03 | 1,350 | 1,360 | 1,320 | 1,320 | -2.94% | 28,600 | - | -8.97% | - | - |
08/31 | 1,370 | 1,370 | 1,340 | 1,360 | -0.73% | 38,400 | - | -6.46% | - | - |
08/30 | 1,410 | 1,410 | 1,370 | 1,370 | -4.2% | 25,400 | - | -5.97% | - | - |
08/29 | 1,410 | 1,430 | 1,380 | 1,430 | +2.14% | 23,300 | - | -1.92% | - | - |
08/28 | 1,410 | 1,410 | 1,380 | 1,400 | -0.71% | 25,600 | - | -3.78% | - | - |
08/27 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 24,100 | - | -3.03% | - | - |
08/24 | 1,430 | 1,450 | 1,410 | 1,420 | -2.07% | 27,400 | - | -2.2% | - | - |