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 |
---|
2013 |
01/11 | 872 | 885 | 866 | 878 | +1.39% | 2,419,400 | 3004億3957万 | +15.98% | 21.67 | 0.83 |
01/10 | 834 | 874 | 834 | 866 | +4.09% | 2,134,200 | 2963億3334万 | +15.78% | 21.38 | 0.81 |
01/09 | 804 | 836 | 795 | 832 | +1.34% | 1,862,400 | 2846億9900万 | +12.28% | 20.54 | 0.78 |
01/08 | 848 | 853 | 816 | 821 | -2.96% | 2,432,500 | 2809億3495万 | +12.01% | 20.27 | 0.77 |
01/07 | 874 | 877 | 843 | 846 | -2.08% | 1,916,700 | 2894億8961万 | +16.37% | 20.88 | 0.8 |
01/04 | 859 | 866 | 850 | 864 | +6.14% | 2,103,900 | 2956億4896万 | +20% | 21.33 | 0.81 |
2012 |
12/28 | 822 | 825 | 803 | 814 | -0.25% | 2,024,700 | - | +14.17% | - | - |
12/27 | 807 | 825 | 806 | 816 | +3.03% | 1,737,800 | - | +15.74% | - | - |
12/26 | 776 | 794 | 771 | 792 | +3.53% | 1,470,400 | - | +13.63% | - | - |
12/25 | 775 | 778 | 759 | 765 | +1.32% | 1,009,700 | - | +10.71% | - | - |
12/21 | 784 | 784 | 751 | 755 | -1.82% | 1,996,300 | - | +10.22% | - | - |
12/20 | 768 | 782 | 760 | 769 | -1.16% | 2,223,900 | - | +13.42% | - | - |
12/19 | 753 | 778 | 752 | 778 | +5.14% | 1,490,800 | - | +16.29% | - | - |
12/18 | 742 | 750 | 736 | 740 | -0.13% | 1,609,600 | - | +11.95% | - | - |
12/17 | 747 | 758 | 740 | 741 | +2.07% | 2,259,700 | - | +13.3% | - | - |
12/14 | 733 | 733 | 712 | 726 | +0.55% | 3,848,600 | - | +12.04% | - | - |
12/13 | 698 | 728 | 697 | 722 | +5.25% | 2,473,200 | - | +12.29% | - | - |
12/12 | 676 | 689 | 673 | 686 | +2.39% | 1,642,400 | - | +7.52% | - | - |
12/11 | 672 | 678 | 659 | 670 | -1.47% | 1,326,500 | - | +5.68% | - | - |
12/10 | 694 | 694 | 675 | 680 | +0.44% | 1,432,100 | - | +7.59% | - | - |
12/07 | 672 | 681 | 668 | 677 | +0.45% | 1,578,900 | - | +7.46% | - | - |
12/06 | 673 | 677 | 667 | 674 | +1.51% | 2,360,100 | - | +7.67% | - | - |
12/05 | 662 | 675 | 654 | 664 | +0.3% | 2,210,200 | - | +6.58% | - | - |
12/04 | 666 | 673 | 658 | 662 | -3.5% | 2,737,700 | - | +6.6% | - | - |
12/03 | 673 | 690 | 673 | 686 | +3% | 2,033,200 | - | +10.82% | - | - |
11/30 | 671 | 682 | 659 | 666 | -0.3% | 2,245,500 | - | +8.12% | - | - |
11/29 | 654 | 671 | 654 | 668 | +3.73% | 1,830,500 | - | +8.44% | - | - |
11/28 | 652 | 665 | 642 | 644 | -3.16% | 1,706,200 | - | +4.89% | - | - |
11/27 | 673 | 683 | 657 | 665 | -2.64% | 2,096,200 | - | +7.95% | - | - |
11/26 | 687 | 702 | 680 | 683 | +1.79% | 2,894,700 | - | +10.88% | - | - |
11/22 | 638 | 672 | 638 | 671 | +6.85% | 2,289,500 | - | +8.93% | - | - |
11/21 | 625 | 633 | 619 | 628 | +1.29% | 1,381,000 | - | +1.95% | - | - |
11/20 | 635 | 636 | 614 | 620 | -1.27% | 1,352,500 | - | +0.49% | - | - |
11/19 | 622 | 632 | 621 | 628 | +2.61% | 1,635,200 | - | +1.62% | - | - |
11/16 | 598 | 617 | 596 | 612 | +3.73% | 1,890,600 | - | -1.13% | - | - |
11/15 | 559 | 591 | 557 | 590 | +6.5% | 2,207,900 | - | -4.68% | - | - |
11/14 | 569 | 574 | 552 | 554 | -2.98% | 2,072,900 | - | -10.5% | - | - |
11/13 | 577 | 581 | 561 | 571 | -0.52% | 1,372,900 | - | -8.05% | - | - |
11/12 | 577 | 581 | 572 | 574 | -1.37% | 1,190,800 | - | -7.87% | - | - |
11/09 | 590 | 592 | 576 | 582 | -2.18% | 1,237,300 | - | -6.88% | - | - |
11/08 | 593 | 603 | 590 | 595 | -1.16% | 1,014,700 | - | -5.1% | - | - |
11/07 | 601 | 607 | 597 | 602 | +1.35% | 1,049,300 | - | -3.99% | - | - |
11/06 | 606 | 608 | 593 | 594 | -2.62% | 1,334,300 | - | -5.41% | - | - |
11/05 | 616 | 620 | 607 | 610 | -1.45% | 842,000 | - | -2.87% | - | - |
11/02 | 610 | 620 | 599 | 619 | +3.86% | 1,845,700 | - | -1.59% | - | - |
11/01 | 610 | 611 | 588 | 596 | -0.67% | 1,714,400 | - | -5.25% | - | - |
10/31 | 604 | 615 | 591 | 600 | -0.5% | 2,719,400 | - | -4.76% | - | - |
10/30 | 618 | 624 | 600 | 603 | -2.27% | 2,865,900 | - | -4.74% | - | - |
10/29 | 618 | 627 | 608 | 617 | -0.16% | 1,783,700 | - | -2.68% | - | - |
10/26 | 650 | 656 | 612 | 618 | -4.48% | 2,126,700 | - | -2.83% | - | - |
10/25 | 628 | 649 | 626 | 647 | +1.73% | 1,660,000 | - | +1.57% | - | - |
10/24 | 650 | 664 | 632 | 636 | -5.78% | 2,510,300 | - | -0.47% | - | - |
10/23 | 688 | 694 | 670 | 675 | -0.59% | 1,188,300 | - | +5.3% | - | - |
10/22 | 663 | 684 | 658 | 679 | -0.15% | 1,531,200 | - | +6.09% | - | - |
10/19 | 674 | 684 | 669 | 680 | +0.29% | 1,875,000 | - | +6.58% | - | - |
10/18 | 652 | 683 | 651 | 678 | +4.47% | 1,504,600 | - | +6.77% | - | - |
10/17 | 655 | 657 | 646 | 649 | -0.15% | 1,378,600 | - | +2.53% | - | - |
10/16 | 645 | 655 | 645 | 650 | +2.36% | 1,446,600 | - | +2.85% | - | - |
10/15 | 613 | 643 | 612 | 635 | +3.25% | 1,459,900 | - | +0.63% | - | - |
10/12 | 605 | 619 | 602 | 615 | +3.36% | 1,622,200 | - | -2.38% | - | - |
10/11 | 594 | 609 | 588 | 595 | -1.49% | 1,287,400 | - | -5.41% | - | - |
10/10 | 600 | 609 | 600 | 604 | -2.27% | 988,800 | - | -4.13% | - | - |
10/09 | 632 | 633 | 616 | 618 | -2.37% | 1,244,500 | - | -1.9% | - | - |
10/05 | 629 | 634 | 617 | 633 | +1.77% | 1,037,200 | - | +0.64% | - | - |
10/04 | 611 | 627 | 603 | 622 | +2.81% | 1,028,000 | - | -1.27% | - | - |
10/03 | 615 | 624 | 603 | 605 | -1.47% | 1,243,000 | - | -4.12% | - | - |
10/02 | 617 | 625 | 612 | 614 | +0.16% | 912,700 | - | -3.15% | - | - |
10/01 | 615 | 624 | 606 | 613 | -0.65% | 1,028,800 | - | -3.77% | - | - |
09/28 | 625 | 634 | 611 | 617 | -1.44% | 1,847,500 | - | -3.59% | - | - |
09/27 | 621 | 633 | 616 | 626 | -0.16% | 1,027,900 | - | -2.8% | - | - |
09/26 | 638 | 639 | 624 | 627 | -4.57% | 1,244,300 | - | -3.09% | - | - |
09/25 | 643 | 659 | 643 | 657 | +2.18% | 1,409,400 | - | +0.92% | - | - |
09/24 | 652 | 653 | 636 | 643 | -1.98% | 1,354,600 | - | -1.68% | - | - |
09/21 | 657 | 662 | 649 | 656 | -0.15% | 1,392,600 | - | -0.15% | - | - |
09/20 | 686 | 687 | 653 | 657 | -5.6% | 2,783,400 | - | -0.15% | - | - |
09/19 | 679 | 701 | 676 | 696 | +2.96% | 2,408,500 | - | +5.61% | - | - |
09/18 | 663 | 678 | 656 | 676 | +2.74% | 1,811,500 | - | +2.74% | - | - |
09/14 | 635 | 663 | 633 | 658 | +5.28% | 3,027,000 | - | 0% | - | - |
09/13 | 618 | 631 | 613 | 625 | +1.3% | 654,900 | - | -5.16% | - | - |
09/12 | 609 | 622 | 607 | 617 | +1.48% | 1,117,000 | - | -6.8% | - | - |
09/11 | 625 | 628 | 605 | 608 | -4.1% | 1,295,900 | - | -8.43% | - | - |
09/10 | 633 | 646 | 625 | 634 | +0.32% | 1,204,600 | - | -4.95% | - | - |
09/07 | 613 | 632 | 611 | 632 | +6.58% | 1,996,200 | - | -5.39% | - | - |
09/06 | 595 | 598 | 585 | 593 | -0.34% | 1,323,400 | - | -11.23% | - | - |
09/05 | 612 | 615 | 592 | 595 | -3.09% | 1,470,900 | - | -11.33% | - | - |
09/04 | 606 | 618 | 603 | 614 | +1.49% | 1,299,500 | - | -8.77% | - | - |
09/03 | 615 | 616 | 601 | 605 | -1.31% | 1,700,000 | - | -10.64% | - | - |
08/31 | 628 | 631 | 610 | 613 | -3.46% | 1,862,200 | - | -9.85% | - | - |
08/30 | 657 | 657 | 630 | 635 | -4.8% | 2,263,300 | - | -6.75% | - | - |
08/29 | 658 | 671 | 648 | 667 | -0.89% | 2,328,600 | - | -2.2% | - | - |
08/28 | 695 | 697 | 667 | 673 | -2.46% | 1,315,800 | - | -1.03% | - | - |
08/27 | 698 | 703 | 688 | 690 | +0.15% | 904,800 | - | +1.47% | - | - |
08/24 | 696 | 700 | 688 | 689 | -2.55% | 1,086,500 | - | +1.47% | - | - |
08/23 | 706 | 710 | 694 | 707 | -1.12% | 1,234,700 | - | +4.12% | - | - |
08/22 | 719 | 723 | 703 | 715 | -1.24% | 1,188,600 | - | +5.3% | - | - |
08/21 | 728 | 729 | 712 | 724 | -0.96% | 1,233,300 | - | +6.78% | - | - |
08/20 | 729 | 742 | 725 | 731 | +1.39% | 1,927,500 | - | +7.98% | - | - |
08/17 | 690 | 730 | 690 | 721 | +4.95% | 1,834,800 | - | +6.66% | - | - |
08/16 | 670 | 688 | 670 | 687 | +2.84% | 903,700 | - | +1.63% | - | - |
08/15 | 677 | 682 | 659 | 668 | -1.18% | 769,400 | - | -1.62% | - | - |