株価チャート
2012/09/13～2013/02/13
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 |
| 02/13 | 977 | 990 | 968 | 978 | -0.1% | 5,255,000 | 7285億2401万 | -3.17% | 18.72 | 0.8 |
| 02/12 | 995 | 1,011 | 979 | 979 | +1.24% | 7,097,000 | 7292億6892万 | -2.88% | 18.74 | 0.8 |
| 02/08 | 999 | 1,014 | 966 | 967 | -5.01% | 11,057,000 | 7203億2997万 | -3.88% | 18.51 | 0.79 |
| 02/07 | 1,046 | 1,052 | 1,002 | 1,018 | -3.51% | 10,276,000 | 7583億2049万 | +1.39% | 19.49 | 0.83 |
| 02/06 | 1,044 | 1,064 | 1,033 | 1,055 | +2.33% | 10,202,000 | 7858億8224万 | +5.61% | 20.19 | 0.86 |
| 02/05 | 998 | 1,039 | 996 | 1,031 | +2.28% | 10,360,000 | 7680億435万 | +3.83% | 19.74 | 0.84 |
| 02/04 | 1,012 | 1,018 | 997 | 1,008 | +1.51% | 7,964,000 | 7508億7137万 | +2.02% | 19.3 | 0.82 |
| 02/01 | 1,046 | 1,054 | 988 | 993 | -2.26% | 14,512,000 | 7396億9769万 | +0.91% | 19.01 | 0.81 |
| 01/31 | 1,027 | 1,042 | 988 | 1,016 | -2.59% | 11,647,000 | 7568億3067万 | +3.46% | 19.45 | 0.83 |
| 01/30 | 1,030 | 1,044 | 1,012 | 1,043 | +1.26% | 10,575,000 | 7769億4329万 | +6.43% | 19.97 | 0.85 |
| 01/29 | 1,044 | 1,059 | 1,026 | 1,030 | -3.83% | 12,749,000 | 7672億5944万 | +5.75% | 19.72 | 0.84 |
| 01/28 | 1,062 | 1,084 | 1,052 | 1,071 | +2.29% | 10,352,000 | 7978億83万 | +10.87% | 20.5 | 0.87 |
| 01/25 | 1,075 | 1,082 | 1,039 | 1,047 | +0.19% | 11,292,000 | 7799億2294万 | +9.52% | 20.04 | 0.85 |
| 01/24 | 1,033 | 1,065 | 1,011 | 1,045 | -1.69% | 16,284,000 | 7784億3312万 | +10.47% | 20 | 0.85 |
| 01/23 | 1,060 | 1,109 | 1,056 | 1,063 | -4.41% | 13,068,000 | 7918億4153万 | +13.69% | 20.35 | 0.87 |
| 01/22 | 1,055 | 1,113 | 1,041 | 1,112 | +4.12% | 18,264,000 | 8283億4223万 | +20.61% | 21.29 | 0.91 |
| 01/21 | 1,077 | 1,083 | 1,057 | 1,068 | -0.28% | 11,270,000 | 7955億6609万 | +17.75% | 20.44 | 0.87 |
| 01/18 | 1,044 | 1,081 | 1,041 | 1,071 | +7.21% | 15,252,000 | 7978億83万 | +19.66% | 20.5 | 0.87 |
| 01/17 | 1,000 | 1,024 | 972 | 999 | -0.2% | 13,092,000 | 7441億6716万 | +13.27% | 19.12 | 0.81 |
| 01/16 | 1,000 | 1,009 | 986 | 1,001 | +0.4% | 12,500,000 | 7456億5699万 | +14.66% | 19.16 | 0.82 |
| 01/15 | 975 | 1,010 | 974 | 997 | +4.4% | 12,758,000 | 7426億7734万 | +15.53% | 19.08 | 0.81 |
| 01/11 | 936 | 959 | 933 | 955 | +4.71% | 9,748,000 | 7113億9103万 | +11.83% | 18.28 | 0.78 |
| 01/10 | 922 | 926 | 906 | 912 | 0% | 6,765,000 | 6793億5981万 | +7.67% | 17.46 | 0.74 |
| 01/09 | 865 | 922 | 863 | 912 | +2.59% | 8,099,000 | 6793億5981万 | +8.44% | 17.46 | 0.74 |
| 01/08 | 907 | 922 | 881 | 889 | -3.05% | 10,161,000 | 6622億2683万 | +6.47% | 17.02 | 0.72 |
| 01/07 | 937 | 938 | 912 | 917 | -1.71% | 6,666,000 | 6830億8437万 | +10.48% | 17.55 | 0.75 |
| 01/04 | 952 | 955 | 913 | 933 | +2.87% | 11,124,000 | 6950億296万 | +13.09% | 17.86 | 0.76 |
| 2012 |
| 12/28 | 915 | 925 | 904 | 907 | +0.44% | 6,353,000 | - | +10.74% | - | - |
| 12/27 | 922 | 924 | 903 | 903 | -0.44% | 6,050,000 | - | +11.21% | - | - |
| 12/26 | 908 | 930 | 900 | 907 | 0% | 7,454,000 | - | +12.53% | - | - |
| 12/25 | 940 | 944 | 902 | 907 | 0% | 6,923,000 | - | +13.52% | - | - |
| 12/21 | 950 | 955 | 898 | 907 | -3.1% | 13,437,000 | - | +14.66% | - | - |
| 12/20 | 962 | 964 | 932 | 936 | -3.6% | 20,550,000 | - | +19.85% | - | - |
| 12/19 | 920 | 975 | 917 | 971 | +9.1% | 21,640,000 | - | +26.27% | - | - |
| 12/18 | 833 | 894 | 832 | 890 | +7.75% | 16,991,000 | - | +17.72% | - | - |
| 12/17 | 835 | 840 | 818 | 826 | +0.73% | 9,801,000 | - | +10.58% | - | - |
| 12/14 | 815 | 823 | 797 | 820 | +1.36% | 11,132,000 | - | +10.81% | - | - |
| 12/13 | 783 | 816 | 782 | 809 | +5.34% | 12,847,000 | - | +10.37% | - | - |
| 12/12 | 751 | 769 | 745 | 768 | +4.35% | 8,245,000 | - | +5.64% | - | - |
| 12/11 | 736 | 741 | 730 | 736 | -1.21% | 5,426,000 | - | +1.8% | - | - |
| 12/10 | 757 | 760 | 742 | 745 | -0.93% | 4,114,000 | - | +3.47% | - | - |
| 12/07 | 754 | 756 | 747 | 752 | -0.53% | 5,602,000 | - | +4.88% | - | - |
| 12/06 | 764 | 765 | 744 | 756 | -0.13% | 7,244,000 | - | +6.03% | - | - |
| 12/05 | 750 | 765 | 748 | 757 | -0.92% | 6,778,000 | - | +6.77% | - | - |
| 12/04 | 770 | 778 | 760 | 764 | -1.8% | 5,052,000 | - | +8.22% | - | - |
| 12/03 | 778 | 782 | 767 | 778 | +1.7% | 6,597,000 | - | +10.51% | - | - |
| 11/30 | 770 | 777 | 758 | 765 | -0.78% | 9,054,000 | - | +9.13% | - | - |
| 11/29 | 769 | 774 | 758 | 771 | +1.58% | 6,591,000 | - | +10.3% | - | - |
| 11/28 | 774 | 785 | 758 | 759 | -2.32% | 7,265,000 | - | +8.74% | - | - |
| 11/27 | 779 | 795 | 770 | 777 | -0.26% | 8,440,000 | - | +11.32% | - | - |
| 11/26 | 789 | 799 | 778 | 779 | +0.52% | 7,641,000 | - | +11.6% | - | - |
| 11/22 | 769 | 777 | 761 | 775 | +3.47% | 7,439,000 | - | +11.19% | - | - |
| 11/21 | 747 | 760 | 743 | 749 | +0.54% | 9,055,000 | - | +7.77% | - | - |
| 11/20 | 735 | 747 | 731 | 745 | +2.19% | 12,070,000 | - | +7.19% | - | - |
| 11/19 | 728 | 742 | 715 | 729 | +3.7% | 14,866,000 | - | +5.19% | - | - |
| 11/16 | 673 | 705 | 666 | 703 | +6.03% | 16,821,000 | - | +1.59% | - | - |
| 11/15 | 643 | 669 | 641 | 663 | +3.27% | 11,062,000 | - | -4.19% | - | - |
| 11/14 | 650 | 652 | 642 | 642 | -0.93% | 3,950,000 | - | -7.36% | - | - |
| 11/13 | 650 | 651 | 642 | 648 | -0.31% | 2,835,000 | - | -6.76% | - | - |
| 11/12 | 647 | 654 | 643 | 650 | -0.31% | 5,180,000 | - | -7.01% | - | - |
| 11/09 | 647 | 656 | 646 | 652 | -0.61% | 5,781,000 | - | -7.12% | - | - |
| 11/08 | 651 | 659 | 643 | 656 | -1.35% | 7,810,000 | - | -6.95% | - | - |
| 11/07 | 668 | 674 | 661 | 665 | 0% | 9,237,000 | - | -6.07% | - | - |
| 11/06 | 651 | 667 | 651 | 665 | +0.76% | 5,569,000 | - | -6.34% | - | - |
| 11/05 | 656 | 664 | 651 | 660 | +0.61% | 7,607,000 | - | -7.04% | - | - |
| 11/02 | 661 | 664 | 649 | 656 | +0.77% | 8,180,000 | - | -7.61% | - | - |
| 11/01 | 674 | 674 | 641 | 651 | -2.4% | 11,700,000 | - | -8.44% | - | - |
| 10/31 | 678 | 682 | 649 | 667 | -3.05% | 19,137,000 | - | -6.19% | - | - |
| 10/30 | 695 | 715 | 687 | 688 | -1.01% | 6,224,000 | - | -3.37% | - | - |
| 10/29 | 703 | 707 | 692 | 695 | -1.97% | 5,775,000 | - | -2.52% | - | - |
| 10/26 | 725 | 727 | 707 | 709 | -3.27% | 6,366,000 | - | -0.7% | - | - |
| 10/25 | 736 | 737 | 724 | 733 | -1.21% | 6,376,000 | - | +2.52% | - | - |
| 10/24 | 744 | 758 | 740 | 742 | -2.37% | 6,381,000 | - | +3.92% | - | - |
| 10/23 | 770 | 775 | 750 | 760 | -1.17% | 6,596,000 | - | +6.74% | - | - |
| 10/22 | 728 | 774 | 726 | 769 | +2.81% | 7,518,000 | - | +8.62% | - | - |
| 10/19 | 745 | 750 | 732 | 748 | +0.81% | 6,450,000 | - | +6.4% | - | - |
| 10/18 | 742 | 754 | 737 | 742 | +2.06% | 6,105,000 | - | +6.15% | - | - |
| 10/17 | 721 | 737 | 716 | 727 | +1.96% | 6,767,000 | - | +4.76% | - | - |
| 10/16 | 707 | 715 | 696 | 713 | +2.3% | 5,477,000 | - | +3.33% | - | - |
| 10/15 | 685 | 700 | 681 | 697 | +1.01% | 6,429,000 | - | +1.6% | - | - |
| 10/12 | 699 | 714 | 689 | 690 | -0.14% | 6,801,000 | - | +1.17% | - | - |
| 10/11 | 696 | 705 | 686 | 691 | -2.12% | 9,527,000 | - | +1.92% | - | - |
| 10/10 | 720 | 727 | 701 | 706 | -5.49% | 9,862,000 | - | +4.59% | - | - |
| 10/09 | 728 | 758 | 726 | 747 | +2.05% | 10,796,000 | - | +11.33% | - | - |
| 10/05 | 720 | 735 | 718 | 732 | +0.55% | 6,462,000 | - | +10.08% | - | - |
| 10/04 | 712 | 734 | 694 | 728 | +1.53% | 10,362,000 | - | +9.97% | - | - |
| 10/03 | 709 | 735 | 708 | 717 | +1.56% | 10,140,000 | - | +8.8% | - | - |
| 10/02 | 695 | 711 | 687 | 706 | +4.59% | 11,366,000 | - | +7.79% | - | - |
| 10/01 | 659 | 677 | 653 | 675 | +2.43% | 5,228,000 | - | +3.53% | - | - |
| 09/28 | 666 | 672 | 649 | 659 | -2.08% | 6,267,000 | - | +1.38% | - | - |
| 09/27 | 645 | 674 | 640 | 673 | +1.82% | 9,232,000 | - | +3.7% | - | - |
| 09/26 | 678 | 678 | 660 | 661 | -4.34% | 7,665,000 | - | +2.01% | - | - |
| 09/25 | 694 | 699 | 688 | 691 | -2.54% | 9,200,000 | - | +6.64% | - | - |
| 09/24 | 718 | 720 | 699 | 709 | -2.21% | 5,134,000 | - | +9.75% | - | - |
| 09/21 | 718 | 727 | 713 | 725 | -0.28% | 6,089,000 | - | +12.58% | - | - |
| 09/20 | 738 | 738 | 715 | 727 | +1.54% | 10,852,000 | - | +13.42% | - | - |
| 09/19 | 688 | 727 | 686 | 716 | +4.83% | 10,808,000 | - | +12.4% | - | - |
| 09/18 | 681 | 695 | 673 | 683 | +1.49% | 7,788,000 | - | +7.73% | - | - |
| 09/14 | 654 | 678 | 648 | 673 | +4.5% | 9,971,000 | - | +6.49% | - | - |
| 09/13 | 639 | 652 | 636 | 644 | +0.63% | 5,650,000 | - | +2.22% | - | - |
