株価チャート
2012/10/30~2013/03/29
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 |
03/29 | 833 | 864 | 830 | 863 | +5.99% | 1,536,800 | 3912億3000万 | -0.06% | - | 0.64 |
03/28 | 859 | 865 | 808 | 814 | -4.82% | 1,633,200 | 3691億1700万 | -5.6% | - | 0.6 |
03/27 | 831 | 860 | 831 | 855 | +2.86% | 1,300,800 | 3878億2800万 | -0.81% | - | 0.63 |
03/26 | 838 | 846 | 829 | 831 | -0.89% | 1,697,200 | 3770億5500万 | -3.46% | - | 0.61 |
03/25 | 875 | 881 | 839 | 839 | -3.45% | 1,240,800 | 3804億5700万 | -2.58% | - | 0.62 |
03/22 | 883 | 886 | 859 | 869 | -1.97% | 1,618,800 | 3940億6500万 | +1.14% | - | 0.64 |
03/21 | 901 | 910 | 881 | 886 | -0.7% | 1,715,600 | 4020億300万 | +3.41% | - | 0.66 |
03/19 | 903 | 910 | 886 | 893 | -0.56% | 1,772,000 | 4048億3800万 | +4.39% | - | 0.66 |
03/18 | 914 | 921 | 895 | 898 | -3.23% | 1,377,200 | 4071億600万 | +5.22% | - | 0.66 |
03/15 | 888 | 933 | 888 | 928 | +6% | 2,590,400 | 4207億1400万 | +8.99% | - | 0.69 |
03/14 | 900 | 900 | 875 | 875 | -1.41% | 1,164,400 | 3969億 | +3.18% | - | 0.65 |
03/13 | 896 | 904 | 888 | 888 | -1.8% | 959,200 | 4025億7000万 | +4.78% | - | 0.66 |
03/12 | 918 | 931 | 898 | 904 | +0.42% | 2,096,400 | 4099億4100万 | +7.21% | - | 0.67 |
03/11 | 884 | 900 | 876 | 900 | +3% | 1,795,600 | 4082億4000万 | +7.4% | - | 0.67 |
03/08 | 885 | 885 | 868 | 874 | -0.43% | 819,600 | 3963億3300万 | +4.89% | - | 0.65 |
03/07 | 873 | 883 | 870 | 878 | +1.01% | 1,421,600 | 3980億3400万 | +5.98% | - | 0.65 |
03/06 | 850 | 869 | 848 | 869 | +4.35% | 1,462,800 | 3940億6500万 | +5.43% | - | 0.64 |
03/05 | 840 | 849 | 833 | 833 | -0.6% | 672,400 | 3776億2200万 | +1.52% | - | 0.62 |
03/04 | 833 | 851 | 833 | 838 | -0.3% | 916,800 | 3798億9000万 | +2.38% | - | 0.62 |
03/01 | 818 | 840 | 816 | 840 | +2.28% | 1,240,400 | 3810億2400万 | +3.19% | - | 0.62 |
02/28 | 816 | 835 | 816 | 821 | +1.7% | 1,260,400 | 3725億1900万 | +1.39% | - | 0.61 |
02/27 | 835 | 835 | 803 | 808 | -3.73% | 1,666,800 | 3662億8200万 | +0.06% | - | 0.6 |
02/26 | 835 | 855 | 833 | 839 | -3.31% | 1,305,600 | 3804億5700万 | +4.32% | - | 0.62 |
02/25 | 870 | 885 | 858 | 868 | +1.02% | 1,772,400 | 3934億9800万 | +8.44% | - | 0.64 |
02/22 | 833 | 859 | 820 | 859 | +1.18% | 1,478,000 | 3895億2900万 | +7.88% | - | 0.64 |
02/21 | 851 | 868 | 834 | 849 | +3.03% | 2,176,400 | 3849億9300万 | +7.44% | - | 0.63 |
02/20 | 823 | 831 | 819 | 824 | +1.54% | 1,488,800 | 3736億5300万 | +5.07% | - | 0.61 |
02/19 | 814 | 829 | 811 | 811 | -2.41% | 979,600 | 3679億8300万 | +4.01% | - | 0.6 |
02/18 | 809 | 833 | 809 | 831 | +2.78% | 1,056,800 | 3770億5500万 | +6.98% | - | 0.61 |
02/15 | 813 | 819 | 798 | 809 | -0.92% | 1,500,800 | 3668億4900万 | +4.62% | - | 0.6 |
02/14 | 820 | 833 | 813 | 816 | -1.06% | 838,400 | 3702億5100万 | +6.28% | - | 0.6 |
02/13 | 825 | 833 | 809 | 825 | -0.9% | 1,615,200 | 3742億2000万 | +7.84% | - | 0.61 |
02/12 | 868 | 876 | 833 | 833 | -2.77% | 1,510,800 | 3776億2200万 | +9.4% | - | 0.62 |
02/08 | 865 | 868 | 850 | 856 | -0.72% | 2,144,000 | 3883億9500万 | +12.96% | - | 0.63 |
02/07 | 840 | 891 | 835 | 863 | +1.77% | 2,463,600 | 3912億3000万 | +14.69% | - | 0.64 |
02/06 | 805 | 860 | 805 | 848 | +9.18% | 2,680,400 | 3844億2600万 | +13.76% | - | 0.63 |
02/05 | 770 | 793 | 766 | 776 | -2.66% | 1,268,400 | 3521億700万 | +5.04% | - | 0.57 |
02/04 | 759 | 798 | 756 | 798 | +5.28% | 1,494,400 | 3617億4600万 | +8.5% | - | 0.59 |
02/01 | 761 | 766 | 746 | 758 | -0.33% | 1,461,200 | 3436億200万 | +3.77% | - | 0.56 |
01/31 | 775 | 776 | 756 | 760 | -2.41% | 1,664,800 | 3447億3600万 | +4.4% | - | 0.56 |
01/30 | 779 | 788 | 765 | 779 | +0.65% | 1,591,600 | 3532億4100万 | +7.41% | - | 0.58 |
01/29 | 765 | 778 | 763 | 774 | +1.48% | 1,497,200 | 3509億7300万 | +7.61% | - | 0.57 |
01/28 | 760 | 773 | 749 | 763 | +0.99% | 1,444,000 | 3458億7000万 | +6.79% | - | 0.56 |
01/25 | 751 | 759 | 743 | 755 | +1.85% | 2,136,000 | 3424億6800万 | +6.49% | - | 0.56 |
01/24 | 728 | 742 | 722 | 741 | +1.89% | 1,343,200 | 3362億3100万 | +5.44% | - | 0.55 |
01/23 | 736 | 738 | 719 | 728 | -2.77% | 1,663,200 | 3299億9400万 | +4.23% | - | 0.54 |
01/22 | 747 | 750 | 732 | 748 | +0.74% | 1,352,000 | 3394億620万 | +7.97% | - | 0.55 |
01/21 | 761 | 761 | 743 | 743 | -0.97% | 1,423,200 | 3369億1140万 | +8.11% | - | 0.55 |
01/18 | 725 | 750 | 724 | 750 | +6.5% | 3,511,600 | 3402億 | +10.13% | - | 0.55 |
01/17 | 704 | 707 | 682 | 704 | +0.61% | 1,786,000 | 3194億4780万 | +4.33% | - | 0.52 |
01/16 | 726 | 733 | 700 | 700 | -4.44% | 1,911,200 | 3175億2000万 | +4.32% | - | 0.52 |
01/15 | 735 | 739 | 727 | 733 | +0.38% | 1,429,200 | 3322億6200万 | +9.98% | - | 0.54 |
01/11 | 737 | 738 | 721 | 730 | +0.21% | 1,923,600 | 3310億1460万 | +10.57% | - | 0.54 |
01/10 | 713 | 732 | 707 | 728 | +3.15% | 2,141,600 | 3303億3420万 | +11.18% | - | 0.54 |
01/09 | 725 | 726 | 703 | 706 | -1.81% | 2,663,600 | 3202億4160万 | +8.78% | - | 0.52 |
01/08 | 750 | 750 | 719 | 719 | -3.84% | 2,558,800 | 3261億3840万 | +11.65% | - | 0.53 |
01/07 | 753 | 755 | 743 | 748 | -0.96% | 1,284,400 | 3391億7940万 | +17.2% | - | 0.55 |
01/04 | 725 | 755 | 725 | 755 | +7.9% | 1,985,600 | 3424億6800万 | +19.46% | - | 0.56 |
2012 |
12/28 | 696 | 700 | 690 | 700 | +2.64% | 1,509,600 | - | +11.96% | - | - |
12/27 | 698 | 700 | 681 | 682 | -1.2% | 1,800,000 | - | +10.14% | - | - |
12/26 | 686 | 695 | 684 | 690 | +2.18% | 775,200 | - | +12.2% | - | - |
12/25 | 680 | 693 | 675 | 675 | -0.52% | 878,400 | - | +10.88% | - | - |
12/21 | 706 | 714 | 675 | 679 | -3.59% | 2,042,800 | - | +12.38% | - | - |
12/20 | 686 | 704 | 684 | 704 | +2.62% | 2,600,000 | - | +17.33% | - | - |
12/19 | 670 | 686 | 659 | 686 | +5.86% | 3,389,600 | - | +15.49% | - | - |
12/18 | 644 | 652 | 642 | 648 | +1.81% | 2,230,000 | - | +10.2% | - | - |
12/17 | 650 | 650 | 628 | 637 | +1.6% | 1,595,600 | - | +8.99% | - | - |
12/14 | 630 | 632 | 619 | 627 | +0.24% | 1,795,200 | - | +7.65% | - | - |
12/13 | 610 | 641 | 609 | 625 | +3.78% | 2,610,000 | - | +7.76% | - | - |
12/12 | 605 | 611 | 602 | 602 | +0.37% | 1,583,200 | - | +3.84% | - | - |
12/11 | 605 | 605 | 599 | 600 | -0.08% | 1,205,600 | - | +3.45% | - | - |
12/10 | 600 | 604 | 599 | 601 | +0.29% | 1,985,600 | - | +3.36% | - | - |
12/07 | 591 | 601 | 591 | 599 | +1.53% | 1,709,200 | - | +2.7% | - | - |
12/06 | 600 | 603 | 589 | 590 | -2.36% | 3,128,800 | - | +0.81% | - | - |
12/05 | 591 | 606 | 588 | 604 | +1.73% | 3,196,800 | - | +2.9% | - | - |
12/04 | 582 | 594 | 582 | 594 | +1.45% | 2,296,800 | - | +0.98% | - | - |
12/03 | 589 | 590 | 582 | 585 | -0.34% | 1,862,400 | - | -0.97% | - | - |
11/30 | 582 | 588 | 577 | 587 | +1.42% | 2,145,200 | - | -0.97% | - | - |
11/29 | 579 | 585 | 576 | 579 | +0.13% | 1,588,800 | - | -2.85% | - | - |
11/28 | 585 | 589 | 578 | 578 | -1.15% | 3,019,600 | - | -3.63% | - | - |
11/27 | 587 | 589 | 578 | 585 | -0.34% | 2,290,400 | - | -2.99% | - | - |
11/26 | 580 | 588 | 579 | 587 | +2.58% | 3,905,200 | - | -3.29% | - | - |
11/22 | 572 | 573 | 559 | 572 | 0% | 3,123,200 | - | -6.19% | - | - |
11/21 | 568 | 579 | 564 | 572 | +2.19% | 3,521,200 | - | -6.95% | - | - |
11/20 | 564 | 568 | 557 | 560 | +0.49% | 2,557,200 | - | -9.39% | - | - |
11/19 | 556 | 564 | 555 | 557 | +1.27% | 2,186,400 | - | -10.27% | - | - |
11/16 | 560 | 560 | 550 | 550 | -1.52% | 4,453,600 | - | -11.82% | - | - |
11/15 | 550 | 562 | 550 | 559 | -0.36% | 1,988,800 | - | -10.89% | - | - |
11/14 | 545 | 562 | 541 | 561 | +2.84% | 2,690,800 | - | -10.99% | - | - |
11/13 | 548 | 553 | 539 | 545 | -1% | 2,645,200 | - | -13.86% | - | - |
11/12 | 564 | 570 | 550 | 551 | -3.76% | 3,669,200 | - | -13.4% | - | - |
11/09 | 585 | 587 | 568 | 572 | -2.18% | 3,819,200 | - | -10.73% | - | - |
11/08 | 611 | 620 | 584 | 585 | -5.34% | 3,490,400 | - | -9.3% | - | - |
11/07 | 618 | 623 | 614 | 618 | +1.48% | 1,262,800 | - | -4.63% | - | - |
11/06 | 628 | 631 | 608 | 609 | -4.13% | 4,191,600 | - | -6.16% | - | - |
11/05 | 643 | 643 | 633 | 635 | -1.36% | 424,400 | - | -2.27% | - | - |
11/02 | 646 | 648 | 633 | 644 | +0.08% | 1,772,000 | - | -1.08% | - | - |
11/01 | 638 | 651 | 638 | 644 | -0.04% | 1,096,400 | - | -1.3% | - | - |
10/31 | 643 | 657 | 631 | 644 | +1.22% | 2,382,800 | - | -1.57% | - | - |
10/30 | 658 | 667 | 635 | 636 | -2.6% | 2,146,000 | - | -3.05% | - | - |