株価チャート
2012/09/14~2013/02/14
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2013 |
02/14 | 297 | 311 | 297 | 305 | +4.81% | 16,415,600 | 2436億7102万 | -4.01% | - | 1.73 |
02/13 | 295 | 298 | 289 | 291 | -2.27% | 7,430,000 | 2324億9528万 | -8.7% | - | 1.65 |
02/12 | 302 | 305 | 298 | 298 | +1.97% | 8,758,000 | 2378億8358万 | -7.17% | - | 1.68 |
02/08 | 293 | 299 | 291 | 292 | -2.66% | 15,464,800 | 2332億9355万 | -9.52% | - | 1.65 |
02/07 | 303 | 305 | 299 | 300 | -2.67% | 12,047,600 | 2396億7969万 | -7.62% | - | 1.7 |
02/06 | 308 | 311 | 304 | 309 | +2.58% | 10,577,600 | 2462億6539万 | -5.37% | - | 1.74 |
02/05 | 304 | 305 | 299 | 301 | -3.22% | 11,428,800 | 2400億7882万 | -8.03% | - | 1.7 |
02/04 | 310 | 312 | 306 | 311 | +0.89% | 7,966,000 | 2480億6149万 | -4.97% | - | 1.76 |
02/01 | 315 | 315 | 307 | 308 | -0.73% | 10,559,200 | 2458億6626万 | -5.81% | - | 1.74 |
01/31 | 316 | 316 | 303 | 310 | -1.82% | 23,694,400 | 2476億6236万 | -5.12% | - | 1.75 |
01/30 | 303 | 316 | 302 | 316 | +2.35% | 13,706,800 | 2522億5239万 | -3.07% | - | 1.79 |
01/29 | 311 | 318 | 307 | 309 | -1.2% | 12,796,800 | 2464億6496万 | -5% | - | 1.74 |
01/28 | 324 | 324 | 312 | 313 | -5.3% | 17,857,600 | 2494億5846万 | -3.85% | - | 1.77 |
01/25 | 325 | 330 | 321 | 330 | +4.02% | 13,073,600 | 2634億2813万 | +1.85% | - | 1.87 |
01/24 | 314 | 321 | 309 | 317 | -0.24% | 19,212,000 | 2532億5023万 | -1.48% | - | 1.79 |
01/23 | 331 | 335 | 318 | 318 | -6.68% | 17,445,600 | 2538億4893万 | -0.93% | - | 1.8 |
01/22 | 343 | 347 | 335 | 341 | -0.07% | 12,375,600 | 2720億950万 | +6.82% | - | 1.93 |
01/21 | 345 | 347 | 337 | 341 | -1.16% | 16,088,400 | 2722億907万 | +7.57% | - | 1.93 |
01/18 | 341 | 345 | 336 | 345 | +8.15% | 25,735,200 | 2754億214万 | +9.87% | - | 1.95 |
01/17 | 322 | 331 | 313 | 319 | -0.78% | 20,488,000 | 2546億4719万 | +2.57% | - | 1.8 |
01/16 | 333 | 335 | 321 | 322 | -4.53% | 19,672,800 | 2566億4286万 | +4.38% | - | 1.82 |
01/15 | 350 | 351 | 333 | 337 | -3.16% | 17,170,400 | 2688億1643万 | +10.05% | - | 1.9 |
01/11 | 343 | 350 | 340 | 348 | +2.2% | 16,488,000 | 2775億9737万 | +14.39% | - | 1.97 |
01/10 | 342 | 344 | 338 | 340 | +0.96% | 9,627,600 | 2716億1037万 | +13.04% | - | 1.92 |
01/09 | 327 | 341 | 327 | 337 | +1.2% | 14,604,400 | 2690億1600万 | +13.09% | - | 1.9 |
01/08 | 333 | 338 | 331 | 333 | -1.33% | 10,588,800 | 2658億2293万 | +12.88% | - | 1.88 |
01/07 | 349 | 350 | 338 | 338 | -3.57% | 14,216,800 | 2694億1513万 | +15.19% | - | 1.91 |
01/04 | 353 | 354 | 347 | 350 | +3.86% | 12,776,800 | 2793億9347万 | +20.69% | - | 1.98 |
2012 |
12/28 | 340 | 344 | 330 | 337 | +1.13% | 12,051,200 | - | +17.42% | - | - |
12/27 | 325 | 343 | 325 | 333 | +2.93% | 15,774,000 | - | +17.34% | - | - |
12/26 | 316 | 324 | 314 | 324 | +4.18% | 11,858,000 | - | +15.21% | - | - |
12/25 | 309 | 313 | 307 | 311 | +3.58% | 10,706,800 | - | +11.38% | - | - |
12/21 | 306 | 310 | 296 | 300 | -0.33% | 15,525,600 | - | +8.3% | - | - |
12/20 | 297 | 304 | 295 | 301 | +0.17% | 16,278,000 | - | +9.45% | - | - |
12/19 | 295 | 301 | 292 | 301 | +3.62% | 12,870,800 | - | +10.48% | - | - |
12/18 | 293 | 297 | 289 | 290 | -1.53% | 12,688,800 | - | +7.41% | - | - |
12/17 | 301 | 303 | 293 | 295 | +0.34% | 11,431,600 | - | +10.3% | - | - |
12/14 | 291 | 295 | 283 | 294 | +0.43% | 30,116,000 | - | +10.75% | - | - |
12/13 | 287 | 297 | 286 | 292 | +4.19% | 21,926,800 | - | +11.12% | - | - |
12/12 | 281 | 283 | 277 | 281 | +2.56% | 13,417,200 | - | +7.47% | - | - |
12/11 | 275 | 277 | 265 | 274 | -1.26% | 18,600,400 | - | +5.6% | - | - |
12/10 | 272 | 288 | 272 | 277 | +3.94% | 27,122,800 | - | +7.36% | - | - |
12/07 | 268 | 271 | 267 | 267 | -0.56% | 8,388,400 | - | +3.7% | - | - |
12/06 | 262 | 272 | 262 | 268 | +2.49% | 15,803,600 | - | +4.28% | - | - |
12/05 | 262 | 264 | 257 | 262 | -1.32% | 15,140,400 | - | +2.15% | - | - |
12/04 | 267 | 268 | 264 | 265 | -3.55% | 17,732,800 | - | +3.92% | - | - |
12/03 | 276 | 280 | 274 | 275 | -0.09% | 9,738,800 | - | +7.75% | - | - |
11/30 | 274 | 279 | 274 | 275 | +1.1% | 14,254,400 | - | +8.27% | - | - |
11/29 | 270 | 274 | 268 | 272 | +3.42% | 10,219,200 | - | +7.94% | - | - |
11/28 | 270 | 271 | 262 | 263 | -3.84% | 11,155,600 | - | +4.78% | - | - |
11/27 | 277 | 277 | 268 | 274 | -0.73% | 12,616,800 | - | +9.4% | - | - |
11/26 | 275 | 281 | 275 | 276 | +2.13% | 13,872,800 | - | +10.64% | - | - |
11/22 | 268 | 272 | 267 | 270 | +3.75% | 11,511,200 | - | +8.77% | - | - |
11/21 | 261 | 267 | 258 | 260 | -0.1% | 12,768,800 | - | +5.26% | - | - |
11/20 | 267 | 269 | 260 | 260 | -2.35% | 8,639,600 | - | +5.79% | - | - |
11/19 | 271 | 273 | 265 | 267 | +0.85% | 11,644,800 | - | +8.78% | - | - |
11/16 | 251 | 266 | 250 | 264 | +6.66% | 21,106,800 | - | +8.74% | - | - |
11/15 | 240 | 250 | 237 | 248 | +4.43% | 16,892,400 | - | +2.38% | - | - |
11/14 | 238 | 239 | 235 | 237 | 0% | 4,570,800 | - | -1.56% | - | - |
11/13 | 237 | 241 | 235 | 237 | +0.53% | 8,985,600 | - | -1.15% | - | - |
11/12 | 234 | 238 | 233 | 236 | -0.11% | 7,643,200 | - | -1.26% | - | - |
11/09 | 235 | 238 | 229 | 236 | -1.15% | 11,524,000 | - | -1.15% | - | - |
11/08 | 238 | 241 | 236 | 239 | -1.34% | 7,876,000 | - | +0.42% | - | - |
11/07 | 241 | 243 | 237 | 242 | +1.36% | 11,302,000 | - | +1.79% | - | - |
11/06 | 248 | 248 | 238 | 239 | -4.11% | 13,402,800 | - | +0.42% | - | - |
11/05 | 248 | 253 | 248 | 249 | -0.5% | 8,159,600 | - | +4.73% | - | - |
11/02 | 257 | 257 | 250 | 251 | -0.1% | 7,842,000 | - | +5.25% | - | - |
11/01 | 253 | 253 | 248 | 251 | -0.5% | 9,055,200 | - | +4.92% | - | - |
10/31 | 250 | 253 | 248 | 252 | +2.44% | 10,563,600 | - | +5% | - | - |
10/30 | 249 | 252 | 245 | 246 | -1.2% | 17,383,600 | - | +2.07% | - | - |
10/29 | 247 | 252 | 247 | 249 | +0.91% | 14,197,200 | - | +2.89% | - | - |
10/26 | 250 | 256 | 247 | 247 | +3.57% | 34,639,600 | - | +1.13% | - | - |
10/25 | 235 | 239 | 231 | 238 | -1.04% | 21,764,400 | - | -3.15% | - | - |
10/24 | 244 | 246 | 239 | 241 | -1.83% | 14,800,800 | - | -2.92% | - | - |
10/23 | 254 | 257 | 245 | 245 | -0.91% | 16,727,200 | - | -2.29% | - | - |
10/22 | 242 | 249 | 240 | 248 | 0% | 11,431,200 | - | -1.79% | - | - |
10/19 | 241 | 249 | 240 | 248 | +1.54% | 15,674,400 | - | -2.17% | - | - |
10/18 | 234 | 245 | 233 | 244 | +6.21% | 20,893,600 | - | -4.04% | - | - |
10/17 | 236 | 237 | 228 | 230 | -2.24% | 19,057,200 | - | -10.35% | - | - |
10/16 | 239 | 240 | 232 | 235 | -0.63% | 18,483,200 | - | -9.01% | - | - |
10/15 | 225 | 237 | 225 | 236 | +5% | 23,416,000 | - | -9.48% | - | - |
10/12 | 223 | 230 | 222 | 225 | +2.27% | 28,898,000 | - | -14.45% | - | - |
10/11 | 212 | 226 | 210 | 220 | +4.02% | 27,293,200 | - | -16.98% | - | - |
10/10 | 215 | 223 | 211 | 212 | -3.09% | 22,916,000 | - | -21.08% | - | - |
10/09 | 224 | 225 | 218 | 218 | -4.17% | 18,358,800 | - | -19.46% | - | - |
10/05 | 227 | 231 | 223 | 228 | -1.41% | 15,162,000 | - | -16.88% | - | - |
10/04 | 229 | 237 | 220 | 231 | +0.65% | 19,635,600 | - | -16.3% | - | - |
10/03 | 237 | 240 | 229 | 230 | -4.87% | 19,148,400 | - | -17.74% | - | - |
10/02 | 248 | 248 | 240 | 241 | -1.33% | 12,954,800 | - | -14.15% | - | - |
10/01 | 251 | 254 | 243 | 245 | -3.65% | 20,288,400 | - | -13.6% | - | - |
09/28 | 260 | 260 | 252 | 254 | -2.87% | 20,953,200 | - | -10.96% | - | - |
09/27 | 267 | 269 | 259 | 261 | -3.15% | 18,497,200 | - | -8.65% | - | - |
09/26 | 277 | 277 | 269 | 270 | -4.68% | 12,376,400 | - | -6.01% | - | - |
09/25 | 282 | 287 | 279 | 283 | -0.61% | 7,976,000 | - | -1.74% | - | - |
09/24 | 284 | 287 | 282 | 285 | 0% | 9,951,600 | - | -1.13% | - | - |
09/21 | 291 | 291 | 284 | 285 | -2.98% | 11,543,600 | - | -1.13% | - | - |
09/20 | 302 | 305 | 292 | 294 | -4.55% | 20,060,000 | - | +1.91% | - | - |
09/19 | 299 | 310 | 294 | 308 | +4.95% | 17,491,600 | - | +7.14% | - | - |
09/18 | 288 | 296 | 288 | 293 | +2.99% | 11,009,600 | - | +2.45% | - | - |
09/14 | 275 | 287 | 274 | 285 | +4.88% | 23,420,400 | - | -0.18% | - | - |