株価チャート
2012/08/28~2013/01/25
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 |
01/25 | 679 | 697 | 678 | 696 | +4.82% | 1,486,600 | 940億7967万 | +4.04% | 32.73 | 0.72 |
01/24 | 675 | 675 | 652 | 664 | -1.63% | 2,175,900 | 897億5416万 | -0.15% | 31.23 | 0.68 |
01/23 | 685 | 693 | 670 | 675 | -3.98% | 1,404,900 | 912億4106万 | +2.12% | 31.75 | 0.7 |
01/22 | 714 | 720 | 695 | 703 | -1.54% | 967,900 | 950億2587万 | +7.16% | 33.06 | 0.72 |
01/21 | 720 | 720 | 703 | 714 | +0.71% | 745,500 | 965億1276万 | +9.85% | 33.58 | 0.74 |
01/18 | 704 | 730 | 696 | 709 | +1.72% | 2,616,600 | 958億3690万 | +10.09% | 33.35 | 0.73 |
01/17 | 703 | 709 | 679 | 697 | -1.13% | 1,417,600 | 942億1484万 | +9.08% | 32.78 | 0.72 |
01/16 | 728 | 732 | 701 | 705 | -4.6% | 1,319,400 | 952億9621万 | +11.37% | 33.16 | 0.73 |
01/15 | 746 | 761 | 732 | 739 | -1.34% | 1,567,700 | 998億9206万 | +17.68% | 34.76 | 0.76 |
01/11 | 726 | 757 | 725 | 749 | +5.2% | 2,325,100 | 1012億4378万 | +20.42% | 35.23 | 0.77 |
01/10 | 689 | 714 | 689 | 712 | +3.49% | 1,097,600 | 962億4242万 | +15.77% | 33.49 | 0.73 |
01/09 | 672 | 695 | 664 | 688 | +3.93% | 1,284,500 | 929億9829万 | +13.16% | 32.36 | 0.71 |
01/08 | 673 | 682 | 658 | 662 | -5.02% | 1,326,300 | 894億8382万 | +9.97% | 31.14 | 0.68 |
01/07 | 731 | 732 | 692 | 697 | -3.33% | 946,300 | 942億1484万 | +16.56% | 32.78 | 0.72 |
01/04 | 732 | 733 | 714 | 721 | +5.72% | 1,704,100 | 974億5897万 | +21.79% | 33.91 | 0.74 |
2012 |
12/28 | 680 | 682 | 668 | 682 | +2.1% | 960,400 | - | +16.58% | - | - |
12/27 | 643 | 686 | 641 | 668 | +5.7% | 1,678,900 | - | +15.77% | - | - |
12/26 | 622 | 634 | 621 | 632 | +1.61% | 555,700 | - | +10.88% | - | - |
12/25 | 623 | 639 | 616 | 622 | +0.81% | 1,006,800 | - | +10.09% | - | - |
12/21 | 614 | 627 | 610 | 617 | +1.98% | 2,054,400 | - | +10.18% | - | - |
12/20 | 614 | 615 | 598 | 605 | -1.31% | 1,690,200 | - | +9.01% | - | - |
12/19 | 591 | 613 | 590 | 613 | +4.79% | 893,900 | - | +11.66% | - | - |
12/18 | 597 | 602 | 583 | 585 | -1.85% | 746,600 | - | +7.73% | - | - |
12/17 | 600 | 604 | 592 | 596 | +1.71% | 1,253,000 | - | +10.58% | - | - |
12/14 | 600 | 600 | 577 | 586 | -1.18% | 1,073,700 | - | +9.94% | - | - |
12/13 | 569 | 597 | 568 | 593 | +7.04% | 1,736,900 | - | +12.31% | - | - |
12/12 | 558 | 562 | 550 | 554 | +0.73% | 910,800 | - | +5.93% | - | - |
12/11 | 557 | 562 | 546 | 550 | -1.08% | 996,900 | - | +5.97% | - | - |
12/10 | 570 | 571 | 553 | 556 | -0.54% | 1,014,100 | - | +7.75% | - | - |
12/07 | 576 | 579 | 553 | 559 | -2.95% | 1,048,600 | - | +8.97% | - | - |
12/06 | 579 | 582 | 571 | 576 | +1.05% | 771,200 | - | +12.94% | - | - |
12/05 | 572 | 576 | 561 | 570 | -1.21% | 960,700 | - | +12.65% | - | - |
12/04 | 567 | 585 | 565 | 577 | +1.58% | 1,133,700 | - | +14.71% | - | - |
12/03 | 571 | 573 | 557 | 568 | -1.22% | 1,523,300 | - | +13.6% | - | - |
11/30 | 560 | 578 | 554 | 575 | +3.6% | 1,438,200 | - | +15.69% | - | - |
11/29 | 541 | 559 | 540 | 555 | +3.93% | 1,003,000 | - | +12.58% | - | - |
11/28 | 550 | 551 | 525 | 534 | -3.26% | 1,634,300 | - | +8.54% | - | - |
11/27 | 560 | 560 | 546 | 552 | -1.43% | 1,197,200 | - | +12.42% | - | - |
11/26 | 550 | 567 | 549 | 560 | +6.06% | 2,827,200 | - | +14.29% | - | - |
11/22 | 501 | 528 | 500 | 528 | +7.1% | 1,492,700 | - | +7.98% | - | - |
11/21 | 491 | 499 | 490 | 493 | +0.41% | 673,200 | - | +1.02% | - | - |
11/20 | 506 | 507 | 488 | 491 | -2% | 586,300 | - | +0.61% | - | - |
11/19 | 509 | 515 | 500 | 501 | -1.18% | 642,400 | - | +2.45% | - | - |
11/16 | 491 | 509 | 490 | 507 | +3.47% | 1,117,700 | - | +3.68% | - | - |
11/15 | 466 | 490 | 466 | 490 | +5.38% | 1,119,700 | - | +0.41% | - | - |
11/14 | 466 | 467 | 463 | 465 | -0.21% | 400,900 | - | -4.71% | - | - |
11/13 | 465 | 467 | 457 | 466 | +0.65% | 528,800 | - | -4.51% | - | - |
11/12 | 457 | 464 | 457 | 463 | +1.31% | 565,700 | - | -5.32% | - | - |
11/09 | 448 | 460 | 446 | 457 | +0.66% | 660,800 | - | -6.92% | - | - |
11/08 | 463 | 469 | 453 | 454 | -2.78% | 934,400 | - | -7.91% | - | - |
11/07 | 471 | 473 | 466 | 467 | 0% | 919,000 | - | -5.47% | - | - |
11/06 | 478 | 481 | 466 | 467 | -2.1% | 764,600 | - | -5.66% | - | - |
11/05 | 471 | 477 | 468 | 477 | +1.49% | 462,700 | - | -3.64% | - | - |
11/02 | 485 | 490 | 468 | 470 | -1.67% | 1,471,900 | - | -5.24% | - | - |
11/01 | 490 | 493 | 476 | 478 | -3.63% | 950,400 | - | -3.82% | - | - |
10/31 | 493 | 500 | 491 | 496 | +1.43% | 552,500 | - | -0.4% | - | - |
10/30 | 491 | 500 | 489 | 489 | -0.41% | 529,000 | - | -1.81% | - | - |
10/29 | 490 | 492 | 485 | 491 | +0.41% | 597,800 | - | -1.6% | - | - |
10/26 | 524 | 525 | 485 | 489 | -1.61% | 2,129,200 | - | -2.2% | - | - |
10/25 | 508 | 512 | 491 | 497 | -2.17% | 849,000 | - | -0.8% | - | - |
10/24 | 510 | 518 | 506 | 508 | -3.61% | 683,400 | - | +1.2% | - | - |
10/23 | 525 | 530 | 517 | 527 | +1.15% | 564,800 | - | +4.77% | - | - |
10/22 | 510 | 522 | 506 | 521 | 0% | 372,500 | - | +3.78% | - | - |
10/19 | 516 | 521 | 507 | 521 | +1.17% | 623,700 | - | +3.78% | - | - |
10/18 | 500 | 516 | 497 | 515 | +4.04% | 734,500 | - | +2.79% | - | - |
10/17 | 507 | 508 | 492 | 495 | -2.17% | 674,600 | - | -1% | - | - |
10/16 | 510 | 511 | 492 | 506 | -0.39% | 812,100 | - | +1% | - | - |
10/15 | 480 | 508 | 480 | 508 | +4.96% | 460,600 | - | +1.2% | - | - |
10/12 | 482 | 490 | 481 | 484 | +1.04% | 550,500 | - | -3.39% | - | - |
10/11 | 476 | 493 | 476 | 479 | -0.21% | 524,700 | - | -4.58% | - | - |
10/10 | 487 | 490 | 478 | 480 | -3.03% | 527,000 | - | -4.57% | - | - |
10/09 | 506 | 515 | 494 | 495 | -2.94% | 435,500 | - | -1.79% | - | - |
10/05 | 504 | 512 | 495 | 510 | +1.19% | 776,800 | - | +0.99% | - | - |
10/04 | 485 | 515 | 478 | 504 | +4.78% | 1,424,400 | - | -0.4% | - | - |
10/03 | 482 | 490 | 478 | 481 | -0.41% | 447,500 | - | -5.31% | - | - |
10/02 | 484 | 494 | 481 | 483 | +0.63% | 554,300 | - | -5.29% | - | - |
10/01 | 486 | 494 | 478 | 480 | -2.64% | 557,000 | - | -6.43% | - | - |
09/28 | 503 | 504 | 487 | 493 | -1.2% | 518,800 | - | -4.46% | - | - |
09/27 | 498 | 507 | 491 | 499 | +1.01% | 587,700 | - | -3.85% | - | - |
09/26 | 496 | 500 | 492 | 494 | -3.7% | 751,100 | - | -5.36% | - | - |
09/25 | 505 | 513 | 502 | 513 | +2.4% | 701,900 | - | -2.29% | - | - |
09/24 | 512 | 513 | 500 | 501 | -1.76% | 547,000 | - | -4.93% | - | - |
09/21 | 511 | 516 | 506 | 510 | -1.54% | 595,100 | - | -3.77% | - | - |
09/20 | 530 | 534 | 515 | 518 | -2.81% | 737,800 | - | -2.63% | - | - |
09/19 | 523 | 545 | 520 | 533 | +1.72% | 1,251,800 | - | 0% | - | - |
09/18 | 516 | 527 | 511 | 524 | +2.54% | 1,140,500 | - | -1.87% | - | - |
09/14 | 513 | 516 | 509 | 511 | +0.99% | 735,800 | - | -4.31% | - | - |
09/13 | 500 | 512 | 497 | 506 | +0.6% | 514,300 | - | -5.42% | - | - |
09/12 | 490 | 505 | 487 | 503 | +0.6% | 789,800 | - | -5.98% | - | - |
09/11 | 501 | 503 | 493 | 500 | -0.99% | 813,000 | - | -6.54% | - | - |
09/10 | 523 | 523 | 503 | 505 | -4.54% | 757,000 | - | -5.96% | - | - |
09/07 | 523 | 532 | 510 | 529 | +5.8% | 709,300 | - | -1.67% | - | - |
09/06 | 495 | 504 | 492 | 500 | 0% | 541,900 | - | -6.89% | - | - |
09/05 | 510 | 510 | 497 | 500 | -1.96% | 508,500 | - | -7.24% | - | - |
09/04 | 495 | 514 | 493 | 510 | +2% | 980,600 | - | -5.56% | - | - |
09/03 | 511 | 516 | 490 | 500 | -2.53% | 1,054,000 | - | -7.75% | - | - |
08/31 | 532 | 535 | 512 | 513 | -5.35% | 901,500 | - | -5.52% | - | - |
08/30 | 545 | 552 | 535 | 542 | -0.55% | 490,000 | - | -0.55% | - | - |
08/29 | 535 | 550 | 535 | 545 | +1.3% | 459,500 | - | +0.18% | - | - |
08/28 | 551 | 553 | 536 | 538 | -2.54% | 516,500 | - | -0.74% | - | - |