株価チャート
2012/09/10～2013/02/07
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 |
| 02/07 | 2,266 | 2,300 | 2,231 | 2,249 | -1.66% | 6,900 | 451億6099万 | -0.4% | 20.65 | 0.59 |
| 02/06 | 2,269 | 2,290 | 2,226 | 2,287 | +2.79% | 3,000 | 459億2405万 | +1.33% | 21 | 0.6 |
| 02/05 | 2,206 | 2,237 | 2,206 | 2,225 | -3.51% | 14,000 | 446億7906万 | -1.37% | 20.43 | 0.58 |
| 02/04 | 2,315 | 2,347 | 2,292 | 2,306 | +0.44% | 3,000 | 463億558万 | +2.04% | 21.17 | 0.6 |
| 02/01 | 2,248 | 2,300 | 2,236 | 2,296 | +2.18% | 4,700 | 461億478万 | +1.64% | 21.08 | 0.6 |
| 01/31 | 2,322 | 2,390 | 2,231 | 2,247 | -4.42% | 7,500 | 451億2083万 | -0.62% | 20.63 | 0.59 |
| 01/30 | 2,300 | 2,362 | 2,300 | 2,351 | +2.22% | 8,100 | 472億920万 | +4.03% | 21.59 | 0.61 |
| 01/29 | 2,213 | 2,300 | 2,213 | 2,300 | +1.63% | 3,700 | 461億8510万 | +2.04% | 21.12 | 0.6 |
| 01/28 | 2,265 | 2,265 | 2,167 | 2,263 | +1.66% | 1,900 | 454億4212万 | +0.44% | 20.78 | 0.59 |
| 01/25 | 2,151 | 2,228 | 2,151 | 2,226 | +3.25% | 2,400 | 446億9914万 | -1.15% | 20.44 | 0.58 |
| 01/24 | 2,144 | 2,203 | 2,144 | 2,156 | -1.64% | 3,500 | 432億9351万 | -4.05% | 19.8 | 0.56 |
| 01/23 | 2,191 | 2,203 | 2,173 | 2,192 | -1.88% | 4,200 | 440億1641万 | -2.4% | 20.13 | 0.57 |
| 01/22 | 2,258 | 2,301 | 2,200 | 2,234 | -2.19% | 5,300 | 448億5979万 | -0.31% | 20.51 | 0.58 |
| 01/21 | 2,311 | 2,348 | 2,284 | 2,284 | -0.61% | 3,000 | 458億6381万 | +2.28% | 20.97 | 0.59 |
| 01/18 | 2,320 | 2,359 | 2,271 | 2,298 | -1.03% | 2,800 | 461億4494万 | +3.42% | 21.1 | 0.6 |
| 01/17 | 2,330 | 2,330 | 2,250 | 2,322 | -0.81% | 2,700 | 466億2687万 | +5.07% | 21.32 | 0.6 |
| 01/16 | 2,362 | 2,370 | 2,300 | 2,341 | +0.04% | 5,600 | 470億840万 | +6.55% | 21.49 | 0.61 |
| 01/15 | 2,399 | 2,400 | 2,270 | 2,340 | +1.12% | 16,700 | 469億8832万 | +7.24% | 21.49 | 0.61 |
| 01/11 | 2,245 | 2,350 | 2,242 | 2,314 | +5.04% | 9,000 | 464億6623万 | +6.73% | 21.25 | 0.6 |
| 01/10 | 2,208 | 2,232 | 2,200 | 2,203 | -0.23% | 1,800 | 442億3729万 | +2.27% | 20.23 | 0.57 |
| 01/09 | 2,141 | 2,208 | 2,123 | 2,208 | +3.13% | 6,000 | 443億3769万 | +2.94% | 20.27 | 0.58 |
| 01/08 | 2,273 | 2,273 | 2,134 | 2,141 | -3.73% | 5,100 | 429億9230万 | +0.28% | 19.66 | 0.56 |
| 01/07 | 2,244 | 2,279 | 2,201 | 2,224 | -0.76% | 5,100 | 446億5898万 | +4.56% | 20.42 | 0.58 |
| 01/04 | 2,213 | 2,264 | 2,213 | 2,241 | +1.27% | 10,100 | 450億35万 | +5.86% | 20.58 | 0.58 |
| 2012 |
| 12/28 | 2,233 | 2,248 | 2,181 | 2,213 | +0.5% | 12,900 | - | +5.13% | - | - |
| 12/27 | 2,300 | 2,315 | 2,202 | 2,202 | -3.42% | 5,000 | - | +5.21% | - | - |
| 12/26 | 2,276 | 2,319 | 2,276 | 2,280 | -1.98% | 4,300 | - | +9.51% | - | - |
| 12/25 | 2,322 | 2,326 | 2,272 | 2,326 | +2.38% | 6,600 | - | +12.53% | - | - |
| 12/21 | 2,349 | 2,350 | 2,209 | 2,272 | -3.03% | 5,600 | - | +10.94% | - | - |
| 12/20 | 2,229 | 2,380 | 2,222 | 2,343 | +5.11% | 29,200 | - | +15.36% | - | - |
| 12/19 | 2,178 | 2,240 | 2,178 | 2,229 | +1.32% | 11,200 | - | +10.9% | - | - |
| 12/18 | 2,262 | 2,269 | 2,174 | 2,200 | -2.74% | 9,700 | - | +10.39% | - | - |
| 12/17 | 2,243 | 2,275 | 2,190 | 2,262 | +0.85% | 9,200 | - | +14.36% | - | - |
| 12/14 | 2,212 | 2,249 | 2,162 | 2,243 | +6.2% | 37,900 | - | +14.44% | - | - |
| 12/13 | 2,115 | 2,125 | 2,090 | 2,112 | -0.14% | 10,000 | - | +8.64% | - | - |
| 12/12 | 2,079 | 2,121 | 2,075 | 2,115 | +2.22% | 13,600 | - | +9.42% | - | - |
| 12/11 | 2,039 | 2,078 | 2,030 | 2,069 | +1.47% | 5,600 | - | +7.59% | - | - |
| 12/10 | 2,007 | 2,039 | 2,005 | 2,039 | +1.54% | 3,600 | - | +6.53% | - | - |
| 12/07 | 2,000 | 2,013 | 2,000 | 2,008 | +0.4% | 2,400 | - | +5.35% | - | - |
| 12/06 | 1,990 | 2,000 | 1,970 | 2,000 | +0.6% | 5,000 | - | +5.32% | - | - |
| 12/05 | 1,945 | 1,988 | 1,925 | 1,988 | +0.15% | 6,300 | - | +5.07% | - | - |
| 12/04 | 1,973 | 1,985 | 1,960 | 1,985 | +0.61% | 2,700 | - | +5.19% | - | - |
| 12/03 | 1,973 | 1,979 | 1,960 | 1,973 | -0.05% | 3,400 | - | +4.84% | - | - |
| 11/30 | 1,987 | 1,988 | 1,972 | 1,974 | +0.2% | 6,600 | - | +5.17% | - | - |
| 11/29 | 1,970 | 1,990 | 1,970 | 1,970 | 0% | 8,200 | - | +5.18% | - | - |
| 11/28 | 1,982 | 1,982 | 1,950 | 1,970 | +1.13% | 8,900 | - | +5.46% | - | - |
| 11/27 | 1,954 | 1,958 | 1,939 | 1,948 | -0.36% | 11,900 | - | +4.51% | - | - |
| 11/26 | 1,934 | 1,985 | 1,934 | 1,955 | +0.62% | 8,900 | - | +5.11% | - | - |
| 11/22 | 1,943 | 1,950 | 1,933 | 1,943 | +0.78% | 7,800 | - | +4.57% | - | - |
| 11/21 | 1,945 | 1,945 | 1,919 | 1,928 | +1.1% | 7,200 | - | +3.94% | - | - |
| 11/20 | 1,940 | 1,946 | 1,907 | 1,907 | -0.16% | 5,900 | - | +3.03% | - | - |
| 11/19 | 1,919 | 1,940 | 1,900 | 1,910 | +2.41% | 7,700 | - | +3.3% | - | - |
| 11/16 | 1,826 | 1,865 | 1,826 | 1,865 | +0.81% | 5,600 | - | +1.03% | - | - |
| 11/15 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 2,300 | - | +0.27% | - | - |
| 11/14 | 1,811 | 1,811 | 1,790 | 1,810 | +0.28% | 17,700 | - | -1.95% | - | - |
| 11/13 | 1,810 | 1,811 | 1,783 | 1,805 | -0.22% | 8,100 | - | -2.38% | - | - |
| 11/12 | 1,820 | 1,820 | 1,808 | 1,809 | -0.39% | 15,000 | - | -2.27% | - | - |
| 11/09 | 1,835 | 1,875 | 1,815 | 1,816 | -1.57% | 10,100 | - | -2.16% | - | - |
| 11/08 | 1,841 | 1,854 | 1,841 | 1,845 | -0.54% | 8,100 | - | -0.75% | - | - |
| 11/07 | 1,865 | 1,875 | 1,849 | 1,855 | +0.76% | 6,600 | - | -0.32% | - | - |
| 11/06 | 1,850 | 1,852 | 1,841 | 1,841 | -0.7% | 2,000 | - | -1.23% | - | - |
| 11/05 | 1,849 | 1,854 | 1,845 | 1,854 | +0.54% | 9,100 | - | -0.7% | - | - |
| 11/02 | 1,870 | 1,870 | 1,831 | 1,844 | +0.77% | 7,500 | - | -1.34% | - | - |
| 11/01 | 1,831 | 1,850 | 1,830 | 1,830 | -0.05% | 5,300 | - | -2.24% | - | - |
| 10/31 | 1,850 | 1,872 | 1,831 | 1,831 | -1.4% | 7,400 | - | -2.4% | - | - |
| 10/30 | 1,870 | 1,870 | 1,847 | 1,857 | -0.27% | 14,500 | - | -1.22% | - | - |
| 10/29 | 1,876 | 1,882 | 1,858 | 1,862 | +0.92% | 9,800 | - | -1.12% | - | - |
| 10/26 | 1,852 | 1,860 | 1,837 | 1,845 | -1.49% | 8,300 | - | -2.12% | - | - |
| 10/25 | 1,840 | 1,873 | 1,840 | 1,873 | +0.75% | 3,700 | - | -0.9% | - | - |
| 10/24 | 1,850 | 1,859 | 1,839 | 1,859 | +0.05% | 5,600 | - | -1.9% | - | - |
| 10/23 | 1,861 | 1,861 | 1,850 | 1,858 | -0.05% | 2,700 | - | -2.21% | - | - |
| 10/22 | 1,854 | 1,878 | 1,843 | 1,859 | -1.22% | 1,700 | - | -2.41% | - | - |
| 10/19 | 1,850 | 1,899 | 1,850 | 1,882 | +0.7% | 6,200 | - | -1.41% | - | - |
| 10/18 | 1,883 | 1,884 | 1,857 | 1,869 | +1.41% | 9,400 | - | -2.25% | - | - |
| 10/17 | 1,844 | 1,855 | 1,840 | 1,843 | -0.05% | 11,100 | - | -3.71% | - | - |
| 10/16 | 1,834 | 1,859 | 1,833 | 1,844 | +0.55% | 10,600 | - | -3.81% | - | - |
| 10/15 | 1,846 | 1,865 | 1,828 | 1,834 | -0.86% | 12,800 | - | -4.48% | - | - |
| 10/12 | 1,879 | 1,884 | 1,850 | 1,850 | -1.54% | 16,400 | - | -3.8% | - | - |
| 10/11 | 1,880 | 1,890 | 1,879 | 1,879 | -0.11% | 6,600 | - | -2.44% | - | - |
| 10/10 | 1,850 | 1,893 | 1,850 | 1,881 | +0.75% | 8,000 | - | -2.44% | - | - |
| 10/09 | 1,912 | 1,913 | 1,860 | 1,867 | -2.71% | 34,500 | - | -3.36% | - | - |
| 10/05 | 1,919 | 1,934 | 1,901 | 1,919 | +1% | 12,700 | - | -0.93% | - | - |
| 10/04 | 1,901 | 1,906 | 1,899 | 1,900 | 0% | 8,000 | - | -2.11% | - | - |
| 10/03 | 1,905 | 1,915 | 1,900 | 1,900 | -0.73% | 9,800 | - | -2.36% | - | - |
| 10/02 | 1,934 | 1,934 | 1,914 | 1,914 | -0.98% | 7,800 | - | -2.05% | - | - |
| 10/01 | 1,928 | 1,970 | 1,912 | 1,933 | +1.63% | 13,600 | - | -1.53% | - | - |
| 09/28 | 1,910 | 1,918 | 1,900 | 1,902 | +0.11% | 10,400 | - | -3.55% | - | - |
| 09/27 | 1,938 | 1,940 | 1,900 | 1,900 | -2.06% | 15,100 | - | -4.04% | - | - |
| 09/26 | 1,932 | 2,012 | 1,917 | 1,940 | +0.41% | 12,500 | - | -2.41% | - | - |
| 09/25 | 1,915 | 1,932 | 1,915 | 1,932 | +0.63% | 14,900 | - | -3.01% | - | - |
| 09/24 | 1,930 | 1,931 | 1,910 | 1,920 | -0.57% | 5,700 | - | -3.76% | - | - |
| 09/21 | 1,950 | 1,950 | 1,926 | 1,931 | -1.23% | 8,900 | - | -3.45% | - | - |
| 09/20 | 1,955 | 1,980 | 1,929 | 1,955 | -2.25% | 7,500 | - | -2.49% | - | - |
| 09/19 | 2,000 | 2,013 | 2,000 | 2,000 | +0.15% | 3,000 | - | -0.45% | - | - |
| 09/18 | 1,982 | 2,010 | 1,982 | 1,997 | +0.81% | 3,800 | - | -0.65% | - | - |
| 09/14 | 1,980 | 2,004 | 1,975 | 1,981 | +1.07% | 14,700 | - | -1.44% | - | - |
| 09/13 | 1,978 | 1,978 | 1,949 | 1,960 | +0.77% | 5,300 | - | -2.49% | - | - |
| 09/12 | 1,929 | 1,950 | 1,915 | 1,945 | +0.83% | 4,700 | - | -3.14% | - | - |
| 09/11 | 1,903 | 1,943 | 1,900 | 1,929 | +1.05% | 8,400 | - | -3.84% | - | - |
| 09/10 | 1,914 | 1,921 | 1,900 | 1,909 | -0.57% | 4,300 | - | -4.74% | - | - |
