株価チャート
2012/08/09~2013/01/07
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 |
---|
2014 | 10/1, 株式併合 10→1 |
2013 |
01/07 | 1,650 | 1,690 | 1,640 | 1,680 | +3.7% | 175,000 | 389億188万 | +13.06% | 7.37 | 1.03 |
01/04 | 1,580 | 1,630 | 1,560 | 1,620 | +5.19% | 207,100 | 375億1252万 | +9.76% | 7.11 | 0.99 |
2012 |
12/28 | 1,550 | 1,560 | 1,530 | 1,540 | -1.28% | 74,300 | - | +4.76% | - | - |
12/27 | 1,520 | 1,570 | 1,520 | 1,560 | +3.31% | 133,200 | - | +6.48% | - | - |
12/26 | 1,490 | 1,520 | 1,480 | 1,510 | +2.03% | 73,300 | - | +3.42% | - | - |
12/25 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 56,300 | - | +1.65% | - | - |
12/21 | 1,520 | 1,540 | 1,480 | 1,490 | -1.97% | 103,200 | - | +2.55% | - | - |
12/20 | 1,500 | 1,520 | 1,490 | 1,520 | 0% | 76,800 | - | +4.83% | - | - |
12/19 | 1,490 | 1,520 | 1,480 | 1,520 | +3.4% | 202,900 | - | +5.34% | - | - |
12/18 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 84,900 | - | +2.23% | - | - |
12/17 | 1,450 | 1,450 | 1,440 | 1,440 | +0.7% | 27,100 | - | +0.28% | - | - |
12/14 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 67,000 | - | -0.28% | - | - |
12/13 | 1,450 | 1,450 | 1,420 | 1,440 | +0.7% | 61,900 | - | +0.49% | - | - |
12/12 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 14,200 | - | -0.14% | - | - |
12/11 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 33,700 | - | -0.14% | - | - |
12/10 | 1,470 | 1,470 | 1,430 | 1,450 | 0% | 81,100 | - | +1.12% | - | - |
12/07 | 1,450 | 1,460 | 1,430 | 1,450 | +0.69% | 66,200 | - | +1.33% | - | - |
12/06 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 28,500 | - | +0.91% | - | - |
12/05 | 1,470 | 1,480 | 1,440 | 1,440 | -2.7% | 63,500 | - | +1.27% | - | - |
12/04 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 35,100 | - | +4.45% | - | - |
12/03 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 37,400 | - | +4.11% | - | - |
11/30 | 1,490 | 1,490 | 1,460 | 1,470 | 0% | 80,200 | - | +4.48% | - | - |
11/29 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 64,000 | - | +4.85% | - | - |
11/28 | 1,460 | 1,470 | 1,440 | 1,450 | -0.68% | 90,500 | - | +3.87% | - | - |
11/27 | 1,440 | 1,460 | 1,440 | 1,460 | +0.69% | 53,700 | - | +4.96% | - | - |
11/26 | 1,450 | 1,480 | 1,420 | 1,450 | 0% | 161,800 | - | +4.62% | - | - |
11/22 | 1,430 | 1,450 | 1,420 | 1,450 | +2.11% | 46,700 | - | +5% | - | - |
11/21 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 31,000 | - | +3.27% | - | - |
11/20 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 28,200 | - | +4.46% | - | - |
11/19 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 61,500 | - | +4.99% | - | - |
11/16 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 37,100 | - | +3.32% | - | - |
11/15 | 1,360 | 1,400 | 1,360 | 1,400 | +2.94% | 59,700 | - | +3.86% | - | - |
11/14 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 15,900 | - | +1.34% | - | - |
11/13 | 1,410 | 1,410 | 1,360 | 1,390 | -1.42% | 74,500 | - | +3.89% | - | - |
11/12 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 64,600 | - | +5.54% | - | - |
11/09 | 1,390 | 1,410 | 1,380 | 1,400 | -0.71% | 34,500 | - | +5.03% | - | - |
11/08 | 1,390 | 1,410 | 1,380 | 1,410 | 0% | 48,200 | - | +6.09% | - | - |
11/07 | 1,430 | 1,430 | 1,400 | 1,410 | -1.4% | 70,200 | - | +6.42% | - | - |
11/06 | 1,430 | 1,450 | 1,410 | 1,430 | -2.72% | 163,100 | - | +8.17% | - | - |
11/05 | 1,390 | 1,470 | 1,380 | 1,470 | +5.76% | 301,900 | - | +11.53% | - | - |
11/02 | 1,350 | 1,390 | 1,340 | 1,390 | +3.73% | 101,400 | - | +5.86% | - | - |
11/01 | 1,330 | 1,350 | 1,320 | 1,340 | +1.52% | 32,600 | - | +2.13% | - | - |
10/31 | 1,330 | 1,340 | 1,320 | 1,320 | 0% | 36,500 | - | +0.46% | - | - |
10/30 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 36,100 | - | +0.23% | - | - |
10/29 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 19,700 | - | +2.27% | - | - |
10/26 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 37,300 | - | +1.36% | - | - |
10/25 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 92,500 | - | +1.96% | - | - |
10/24 | 1,300 | 1,330 | 1,300 | 1,330 | +0.76% | 43,500 | - | +0.23% | - | - |
10/23 | 1,340 | 1,340 | 1,310 | 1,320 | -1.49% | 28,200 | - | -0.75% | - | - |
10/22 | 1,300 | 1,340 | 1,300 | 1,340 | +1.52% | 33,900 | - | +0.53% | - | - |
10/19 | 1,300 | 1,330 | 1,290 | 1,320 | +2.33% | 41,400 | - | -1.12% | - | - |
10/18 | 1,290 | 1,310 | 1,280 | 1,290 | +1.57% | 39,400 | - | -3.52% | - | - |
10/17 | 1,270 | 1,310 | 1,260 | 1,270 | +0.79% | 52,300 | - | -5.22% | - | - |
10/16 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 19,100 | - | -6.25% | - | - |
10/15 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 18,100 | - | -7.27% | - | - |
10/12 | 1,250 | 1,260 | 1,240 | 1,240 | 0% | 17,600 | - | -8.22% | - | - |
10/11 | 1,250 | 1,260 | 1,220 | 1,240 | -2.36% | 62,600 | - | -8.42% | - | - |
10/10 | 1,310 | 1,310 | 1,260 | 1,270 | -3.79% | 62,900 | - | -6.62% | - | - |
10/09 | 1,340 | 1,340 | 1,310 | 1,320 | -1.49% | 18,300 | - | -3.15% | - | - |
10/05 | 1,320 | 1,340 | 1,320 | 1,340 | +2.29% | 17,100 | - | -1.83% | - | - |
10/04 | 1,330 | 1,330 | 1,310 | 1,310 | 0% | 28,600 | - | -4.03% | - | - |
10/03 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 27,600 | - | -4.24% | - | - |
10/02 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 38,500 | - | -3.06% | - | - |
10/01 | 1,340 | 1,340 | 1,320 | 1,320 | -2.94% | 48,000 | - | -4.07% | - | - |
09/28 | 1,380 | 1,380 | 1,350 | 1,360 | 0% | 35,600 | - | -1.52% | - | - |
09/27 | 1,370 | 1,370 | 1,330 | 1,360 | -1.45% | 70,700 | - | -1.88% | - | - |
09/26 | 1,390 | 1,400 | 1,380 | 1,380 | -2.13% | 25,400 | - | -0.72% | - | - |
09/25 | 1,390 | 1,410 | 1,380 | 1,410 | +1.44% | 27,900 | - | +1.15% | - | - |
09/24 | 1,400 | 1,410 | 1,380 | 1,390 | -0.71% | 34,300 | - | -0.5% | - | - |
09/21 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 15,200 | - | 0% | - | - |
09/20 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 48,800 | - | -0.28% | - | - |
09/19 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 26,800 | - | +1% | - | - |
09/18 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 29,700 | - | -0.57% | - | - |
09/14 | 1,390 | 1,420 | 1,390 | 1,390 | 0% | 81,700 | - | -1.28% | - | - |
09/13 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 43,600 | - | -1.42% | - | - |
09/12 | 1,370 | 1,380 | 1,370 | 1,380 | +1.47% | 26,600 | - | -2.34% | - | - |
09/11 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 18,600 | - | -3.82% | - | - |
09/10 | 1,370 | 1,370 | 1,350 | 1,360 | 0% | 31,100 | - | -4.09% | - | - |
09/07 | 1,360 | 1,360 | 1,340 | 1,360 | +2.26% | 26,500 | - | -4.23% | - | - |
09/06 | 1,320 | 1,330 | 1,310 | 1,330 | 0% | 39,300 | - | -6.54% | - | - |
09/05 | 1,360 | 1,360 | 1,320 | 1,330 | -2.92% | 47,000 | - | -6.93% | - | - |
09/04 | 1,370 | 1,370 | 1,350 | 1,370 | +0.74% | 37,800 | - | -4.53% | - | - |
09/03 | 1,370 | 1,380 | 1,360 | 1,360 | 0% | 37,000 | - | -5.49% | - | - |
08/31 | 1,340 | 1,380 | 1,340 | 1,360 | +0.74% | 60,900 | - | -5.82% | - | - |
08/30 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 76,700 | - | -6.77% | - | - |
08/29 | 1,390 | 1,410 | 1,380 | 1,380 | -2.13% | 69,300 | - | -4.96% | - | - |
08/28 | 1,430 | 1,430 | 1,400 | 1,410 | -1.4% | 57,500 | - | -2.89% | - | - |
08/27 | 1,450 | 1,460 | 1,430 | 1,430 | -1.38% | 36,100 | - | -1.58% | - | - |
08/24 | 1,460 | 1,470 | 1,440 | 1,450 | -1.36% | 35,700 | - | -0.14% | - | - |
08/23 | 1,460 | 1,480 | 1,450 | 1,470 | 0% | 34,700 | - | +1.31% | - | - |
08/22 | 1,480 | 1,480 | 1,460 | 1,470 | -1.34% | 67,000 | - | +1.38% | - | - |
08/21 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 44,400 | - | +2.97% | - | - |
08/20 | 1,480 | 1,490 | 1,460 | 1,470 | -0.68% | 67,100 | - | +1.8% | - | - |
08/17 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 61,900 | - | +2.64% | - | - |
08/16 | 1,460 | 1,490 | 1,460 | 1,480 | +1.37% | 103,100 | - | +2.92% | - | - |
08/15 | 1,470 | 1,490 | 1,450 | 1,460 | 0% | 82,300 | - | +1.67% | - | - |
08/14 | 1,430 | 1,470 | 1,420 | 1,460 | +2.82% | 115,100 | - | +1.67% | - | - |
08/13 | 1,420 | 1,430 | 1,420 | 1,420 | -0.7% | 27,100 | - | -1.05% | - | - |
08/10 | 1,450 | 1,450 | 1,420 | 1,430 | -2.05% | 69,600 | - | -0.35% | - | - |
08/09 | 1,420 | 1,460 | 1,420 | 1,460 | +2.82% | 129,400 | - | +1.67% | - | - |