株価チャート
2012/08/13~2013/01/09
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 |
01/09 | 615 | 634 | 613 | 630 | +1.29% | 161,800 | 393億4227万 | +8.43% | 12.55 | 0.69 |
01/08 | 620 | 629 | 614 | 622 | +0.48% | 263,600 | 388億4268万 | +7.61% | 12.39 | 0.68 |
01/07 | 629 | 637 | 615 | 619 | -0.16% | 266,100 | 386億5534万 | +7.65% | 12.33 | 0.68 |
01/04 | 630 | 630 | 613 | 620 | +1.64% | 272,300 | 387億1779万 | +8.39% | 12.35 | 0.68 |
2012 |
12/28 | 598 | 614 | 590 | 610 | +2.52% | 392,500 | - | +7.02% | - | - |
12/27 | 585 | 597 | 582 | 595 | +2.06% | 258,100 | - | +4.75% | - | - |
12/26 | 576 | 585 | 576 | 583 | +1.57% | 298,400 | - | +3% | - | - |
12/25 | 583 | 583 | 572 | 574 | -1.03% | 129,200 | - | +1.77% | - | - |
12/21 | 579 | 582 | 574 | 580 | 0% | 277,800 | - | +3.39% | - | - |
12/20 | 578 | 582 | 572 | 580 | +0.69% | 333,400 | - | +3.94% | - | - |
12/19 | 580 | 582 | 566 | 576 | -0.52% | 486,600 | - | +3.97% | - | - |
12/18 | 588 | 588 | 574 | 579 | -0.69% | 358,900 | - | +5.46% | - | - |
12/17 | 590 | 593 | 579 | 583 | +1.75% | 423,500 | - | +7.37% | - | - |
12/14 | 567 | 579 | 566 | 573 | 0% | 344,700 | - | +6.7% | - | - |
12/13 | 578 | 580 | 572 | 573 | 0% | 307,800 | - | +7.71% | - | - |
12/12 | 555 | 581 | 555 | 573 | +4.37% | 539,900 | - | +8.52% | - | - |
12/11 | 547 | 552 | 538 | 549 | -1.44% | 335,800 | - | +4.97% | - | - |
12/10 | 560 | 565 | 547 | 557 | -1.76% | 284,100 | - | +7.12% | - | - |
12/07 | 573 | 578 | 567 | 567 | -1.39% | 159,000 | - | +10.1% | - | - |
12/06 | 571 | 583 | 568 | 575 | +1.41% | 379,100 | - | +12.52% | - | - |
12/05 | 580 | 580 | 561 | 567 | -1.39% | 522,100 | - | +12.06% | - | - |
12/04 | 559 | 576 | 554 | 575 | +2.5% | 440,000 | - | +14.77% | - | - |
12/03 | 551 | 563 | 545 | 561 | +2.75% | 276,000 | - | +13.1% | - | - |
11/30 | 549 | 557 | 545 | 546 | -1.09% | 199,500 | - | +10.98% | - | - |
11/29 | 554 | 560 | 550 | 552 | -0.36% | 173,600 | - | +13.11% | - | - |
11/28 | 563 | 563 | 551 | 554 | -1.42% | 273,700 | - | +14.7% | - | - |
11/27 | 544 | 563 | 541 | 562 | +3.5% | 640,600 | - | +17.33% | - | - |
11/26 | 564 | 565 | 542 | 543 | -2.34% | 380,200 | - | +14.32% | - | - |
11/22 | 568 | 568 | 543 | 556 | -1.07% | 580,000 | - | +18.05% | - | - |
11/21 | 553 | 575 | 548 | 562 | +2% | 619,200 | - | +20.34% | - | - |
11/20 | 535 | 553 | 531 | 551 | +3.18% | 690,900 | - | +19.52% | - | - |
11/19 | 511 | 536 | 511 | 534 | +4.91% | 689,700 | - | +17.11% | - | - |
11/16 | 493 | 512 | 489 | 509 | +3.04% | 801,600 | - | +12.61% | - | - |
11/15 | 485 | 497 | 480 | 494 | +0.82% | 851,200 | - | +10.02% | - | - |
11/14 | 461 | 495 | 458 | 490 | +13.16% | 1,442,000 | - | +9.62% | - | - |
11/13 | 432 | 435 | 429 | 433 | 0% | 144,800 | - | -2.48% | - | - |
11/12 | 441 | 442 | 433 | 433 | -2.04% | 114,300 | - | -2.7% | - | - |
11/09 | 445 | 447 | 442 | 442 | -2.43% | 119,200 | - | -0.67% | - | - |
11/08 | 449 | 456 | 448 | 453 | -0.66% | 96,000 | - | +1.34% | - | - |
11/07 | 458 | 459 | 455 | 456 | -0.44% | 118,900 | - | +2.01% | - | - |
11/06 | 459 | 459 | 453 | 458 | 0% | 171,100 | - | +2.23% | - | - |
11/05 | 454 | 459 | 454 | 458 | +1.33% | 162,200 | - | +2% | - | - |
11/02 | 455 | 458 | 449 | 452 | -0.22% | 175,900 | - | +0.44% | - | - |
11/01 | 449 | 453 | 442 | 453 | +1.34% | 140,800 | - | +0.22% | - | - |
10/31 | 447 | 451 | 444 | 447 | 0% | 218,100 | - | -1.32% | - | - |
10/30 | 453 | 455 | 444 | 447 | -1.54% | 284,900 | - | -1.76% | - | - |
10/29 | 449 | 454 | 446 | 454 | +1.11% | 132,500 | - | -0.44% | - | - |
10/26 | 448 | 450 | 440 | 449 | +0.22% | 162,500 | - | -1.75% | - | - |
10/25 | 441 | 448 | 441 | 448 | +0.67% | 133,400 | - | -2.18% | - | - |
10/24 | 447 | 448 | 442 | 445 | -1.11% | 134,000 | - | -3.26% | - | - |
10/23 | 453 | 454 | 448 | 450 | -0.88% | 101,700 | - | -2.39% | - | - |
10/22 | 447 | 460 | 445 | 454 | +1.57% | 135,800 | - | -1.94% | - | - |
10/19 | 450 | 458 | 444 | 447 | +0.22% | 264,100 | - | -3.66% | - | - |
10/18 | 437 | 448 | 436 | 446 | +3.72% | 195,100 | - | -4.29% | - | - |
10/17 | 432 | 438 | 427 | 430 | +0.7% | 219,700 | - | -7.92% | - | - |
10/16 | 434 | 435 | 424 | 427 | -1.16% | 182,800 | - | -8.96% | - | - |
10/15 | 425 | 433 | 423 | 432 | +1.41% | 149,500 | - | -8.28% | - | - |
10/12 | 433 | 441 | 425 | 426 | -2.07% | 155,700 | - | -9.94% | - | - |
10/11 | 432 | 443 | 431 | 435 | 0% | 102,600 | - | -8.42% | - | - |
10/10 | 435 | 441 | 431 | 435 | -1.58% | 109,500 | - | -8.81% | - | - |
10/09 | 455 | 458 | 439 | 442 | -1.56% | 288,400 | - | -7.72% | - | - |
10/05 | 472 | 475 | 445 | 449 | -4.87% | 297,600 | - | -6.65% | - | - |
10/04 | 475 | 476 | 461 | 472 | -0.63% | 153,600 | - | -2.28% | - | - |
10/03 | 477 | 483 | 472 | 475 | -0.63% | 94,100 | - | -1.86% | - | - |
10/02 | 482 | 483 | 477 | 478 | -1.24% | 83,900 | - | -1.44% | - | - |
10/01 | 480 | 485 | 475 | 484 | +0.41% | 48,800 | - | -0.41% | - | - |
09/28 | 491 | 495 | 477 | 482 | -1.63% | 146,800 | - | -1.03% | - | - |
09/27 | 482 | 494 | 481 | 490 | +1.87% | 123,500 | - | +0.41% | - | - |
09/26 | 484 | 491 | 478 | 481 | -1.23% | 128,700 | - | -1.64% | - | - |
09/25 | 477 | 487 | 477 | 487 | +1.88% | 109,700 | - | -0.61% | - | - |
09/24 | 477 | 485 | 476 | 478 | +0.42% | 108,000 | - | -2.45% | - | - |
09/21 | 478 | 487 | 476 | 476 | -0.63% | 108,000 | - | -3.25% | - | - |
09/20 | 490 | 490 | 478 | 479 | -2.24% | 79,000 | - | -2.84% | - | - |
09/19 | 490 | 496 | 485 | 490 | +0.2% | 79,100 | - | -0.61% | - | - |
09/18 | 494 | 499 | 489 | 489 | -1.61% | 56,500 | - | -0.81% | - | - |
09/14 | 483 | 500 | 483 | 497 | +3.54% | 107,900 | - | +0.81% | - | - |
09/13 | 486 | 487 | 477 | 480 | -1.03% | 74,000 | - | -2.64% | - | - |
09/12 | 472 | 494 | 472 | 485 | +2.75% | 86,300 | - | -1.82% | - | - |
09/11 | 472 | 477 | 470 | 472 | -1.46% | 60,100 | - | -4.45% | - | - |
09/10 | 481 | 487 | 475 | 479 | -1.03% | 80,500 | - | -3.23% | - | - |
09/07 | 485 | 486 | 482 | 484 | +0.83% | 40,500 | - | -2.62% | - | - |
09/06 | 471 | 481 | 467 | 480 | +0.63% | 93,100 | - | -3.42% | - | - |
09/05 | 490 | 490 | 475 | 477 | -3.25% | 88,400 | - | -4.22% | - | - |
09/04 | 493 | 495 | 485 | 493 | +1.23% | 80,900 | - | -1.2% | - | - |
09/03 | 486 | 493 | 484 | 487 | +0.41% | 67,400 | - | -2.4% | - | - |
08/31 | 489 | 493 | 484 | 485 | -1.82% | 38,200 | - | -2.81% | - | - |
08/30 | 498 | 498 | 492 | 494 | -1.2% | 44,800 | - | -1% | - | - |
08/29 | 496 | 500 | 494 | 500 | +1.63% | 41,700 | - | +0.2% | - | - |
08/28 | 507 | 507 | 490 | 492 | -2.96% | 81,000 | - | -1.2% | - | - |
08/27 | 512 | 514 | 505 | 507 | +0.2% | 58,500 | - | +1.81% | - | - |
08/24 | 500 | 509 | 498 | 506 | -0.2% | 81,200 | - | +1.81% | - | - |
08/23 | 505 | 509 | 502 | 507 | -0.2% | 61,200 | - | +2.22% | - | - |
08/22 | 508 | 509 | 506 | 508 | 0% | 29,900 | - | +2.63% | - | - |
08/21 | 508 | 509 | 506 | 508 | +0.59% | 60,400 | - | +2.63% | - | - |
08/20 | 505 | 509 | 503 | 505 | -0.98% | 50,000 | - | +2.02% | - | - |
08/17 | 500 | 510 | 499 | 510 | +2% | 72,600 | - | +3.03% | - | - |
08/16 | 495 | 502 | 493 | 500 | +1.21% | 62,900 | - | +1.01% | - | - |
08/15 | 496 | 496 | 489 | 494 | -0.2% | 49,300 | - | -0.2% | - | - |
08/14 | 489 | 498 | 484 | 495 | +1.23% | 91,800 | - | -0.2% | - | - |
08/13 | 494 | 494 | 487 | 489 | -1.21% | 45,900 | - | -1.41% | - | - |