株価チャート
2012/08/15～2013/01/11
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 01/11 | 1,725 | 1,750 | 1,720 | 1,725 | +1.47% | 180,000 | 730億2380万 | +15.31% | 15.47 | 0.62 |
| 01/10 | 1,690 | 1,710 | 1,680 | 1,700 | 0% | 179,600 | 719億6548万 | +14.79% | 15.25 | 0.61 |
| 01/09 | 1,670 | 1,710 | 1,665 | 1,700 | -0.58% | 127,600 | 719億6548万 | +15.8% | 15.25 | 0.61 |
| 01/08 | 1,705 | 1,720 | 1,675 | 1,710 | -0.58% | 184,600 | 723億8881万 | +17.69% | 15.34 | 0.61 |
| 01/07 | 1,715 | 1,730 | 1,680 | 1,720 | -0.29% | 257,400 | 728億1214万 | +19.44% | 15.43 | 0.62 |
| 01/04 | 1,685 | 1,735 | 1,680 | 1,725 | +2.68% | 225,600 | 730億2380万 | +20.97% | 15.47 | 0.62 |
| 2012 |
| 12/28 | 1,615 | 1,695 | 1,610 | 1,680 | +5% | 345,000 | - | +18.98% | - | - |
| 12/27 | 1,555 | 1,620 | 1,545 | 1,600 | +5.61% | 256,800 | - | +14.45% | - | - |
| 12/26 | 1,495 | 1,525 | 1,490 | 1,515 | +2.36% | 132,000 | - | +9.31% | - | - |
| 12/25 | 1,495 | 1,500 | 1,470 | 1,480 | +0.34% | 112,000 | - | +7.4% | - | - |
| 12/21 | 1,495 | 1,500 | 1,450 | 1,475 | -1.01% | 181,200 | - | +7.59% | - | - |
| 12/20 | 1,495 | 1,500 | 1,465 | 1,490 | +0.34% | 207,800 | - | +9.32% | - | - |
| 12/19 | 1,450 | 1,495 | 1,450 | 1,485 | +4.21% | 259,800 | - | +9.68% | - | - |
| 12/18 | 1,400 | 1,445 | 1,400 | 1,425 | +1.79% | 130,000 | - | +6.03% | - | - |
| 12/17 | 1,425 | 1,430 | 1,400 | 1,400 | -0.36% | 137,200 | - | +4.63% | - | - |
| 12/14 | 1,375 | 1,410 | 1,375 | 1,405 | +2.18% | 177,200 | - | +5.4% | - | - |
| 12/13 | 1,375 | 1,380 | 1,365 | 1,375 | +1.1% | 94,000 | - | +3.46% | - | - |
| 12/12 | 1,355 | 1,380 | 1,355 | 1,360 | +0.37% | 87,600 | - | +2.26% | - | - |
| 12/11 | 1,355 | 1,360 | 1,350 | 1,355 | +0.37% | 58,800 | - | +1.65% | - | - |
| 12/10 | 1,360 | 1,360 | 1,345 | 1,350 | +0.75% | 69,200 | - | +0.97% | - | - |
| 12/07 | 1,335 | 1,350 | 1,335 | 1,340 | 0% | 78,600 | - | 0% | - | - |
| 12/06 | 1,345 | 1,350 | 1,330 | 1,340 | +1.52% | 102,000 | - | -0.3% | - | - |
| 12/05 | 1,320 | 1,340 | 1,310 | 1,320 | -2.22% | 168,600 | - | -1.93% | - | - |
| 12/04 | 1,380 | 1,380 | 1,340 | 1,350 | -1.46% | 169,400 | - | +0.15% | - | - |
| 12/03 | 1,350 | 1,375 | 1,345 | 1,370 | +0.74% | 126,000 | - | +1.48% | - | - |
| 11/30 | 1,365 | 1,370 | 1,350 | 1,360 | 0% | 91,800 | - | +0.74% | - | - |
| 11/29 | 1,345 | 1,370 | 1,340 | 1,360 | +1.87% | 89,200 | - | +0.59% | - | - |
| 11/28 | 1,360 | 1,370 | 1,325 | 1,335 | -3.26% | 129,400 | - | -1.33% | - | - |
| 11/27 | 1,365 | 1,385 | 1,365 | 1,380 | 0% | 99,400 | - | +1.85% | - | - |
| 11/26 | 1,385 | 1,415 | 1,355 | 1,380 | +0.73% | 193,000 | - | +1.69% | - | - |
| 11/22 | 1,360 | 1,380 | 1,355 | 1,370 | +2.62% | 176,200 | - | +0.88% | - | - |
| 11/21 | 1,320 | 1,345 | 1,315 | 1,335 | +2.69% | 215,400 | - | -1.77% | - | - |
| 11/20 | 1,305 | 1,315 | 1,285 | 1,300 | 0% | 152,600 | - | -4.48% | - | - |
| 11/19 | 1,315 | 1,330 | 1,295 | 1,300 | -0.38% | 149,400 | - | -4.62% | - | - |
| 11/16 | 1,280 | 1,305 | 1,275 | 1,305 | +1.56% | 112,800 | - | -4.33% | - | - |
| 11/15 | 1,260 | 1,290 | 1,260 | 1,285 | +1.98% | 155,800 | - | -5.79% | - | - |
| 11/14 | 1,260 | 1,265 | 1,255 | 1,260 | +0.8% | 96,600 | - | -7.69% | - | - |
| 11/13 | 1,265 | 1,270 | 1,250 | 1,250 | -0.79% | 117,200 | - | -8.63% | - | - |
| 11/12 | 1,275 | 1,280 | 1,255 | 1,260 | -2.33% | 163,200 | - | -8.16% | - | - |
| 11/09 | 1,300 | 1,305 | 1,290 | 1,290 | -1.15% | 122,800 | - | -6.18% | - | - |
| 11/08 | 1,350 | 1,350 | 1,295 | 1,305 | -6.12% | 265,600 | - | -5.3% | - | - |
| 11/07 | 1,445 | 1,450 | 1,390 | 1,390 | -3.47% | 145,400 | - | +0.87% | - | - |
| 11/06 | 1,450 | 1,450 | 1,435 | 1,440 | -0.35% | 67,000 | - | +4.65% | - | - |
| 11/05 | 1,425 | 1,445 | 1,425 | 1,445 | +0.35% | 46,000 | - | +5.32% | - | - |
| 11/02 | 1,425 | 1,440 | 1,425 | 1,440 | +1.41% | 59,200 | - | +5.19% | - | - |
| 11/01 | 1,405 | 1,420 | 1,390 | 1,420 | +1.79% | 81,600 | - | +3.95% | - | - |
| 10/31 | 1,385 | 1,410 | 1,380 | 1,395 | +1.09% | 76,000 | - | +2.27% | - | - |
| 10/30 | 1,385 | 1,410 | 1,380 | 1,380 | -0.36% | 69,200 | - | +1.02% | - | - |
| 10/29 | 1,400 | 1,420 | 1,370 | 1,385 | -0.36% | 60,800 | - | +1.24% | - | - |
| 10/26 | 1,405 | 1,415 | 1,380 | 1,390 | -1.42% | 50,000 | - | +1.39% | - | - |
| 10/25 | 1,370 | 1,410 | 1,365 | 1,410 | +1.81% | 121,400 | - | +2.62% | - | - |
| 10/24 | 1,375 | 1,390 | 1,370 | 1,385 | 0% | 57,400 | - | +0.65% | - | - |
| 10/23 | 1,430 | 1,430 | 1,380 | 1,385 | -1.77% | 85,600 | - | +0.44% | - | - |
| 10/22 | 1,385 | 1,415 | 1,380 | 1,410 | +0.36% | 48,800 | - | +2.17% | - | - |
| 10/19 | 1,415 | 1,415 | 1,395 | 1,405 | 0% | 49,200 | - | +1.96% | - | - |
| 10/18 | 1,370 | 1,410 | 1,370 | 1,405 | +2.18% | 68,400 | - | +2.18% | - | - |
| 10/17 | 1,370 | 1,390 | 1,355 | 1,375 | +1.48% | 89,000 | - | +0.07% | - | - |
| 10/16 | 1,320 | 1,360 | 1,320 | 1,355 | +2.65% | 89,800 | - | -1.38% | - | - |
| 10/15 | 1,305 | 1,345 | 1,285 | 1,320 | +0.38% | 126,400 | - | -4% | - | - |
| 10/12 | 1,325 | 1,335 | 1,310 | 1,315 | 0% | 89,200 | - | -4.22% | - | - |
| 10/11 | 1,310 | 1,335 | 1,300 | 1,315 | -0.38% | 108,800 | - | -4.22% | - | - |
| 10/10 | 1,335 | 1,335 | 1,315 | 1,320 | -2.22% | 68,600 | - | -3.93% | - | - |
| 10/09 | 1,355 | 1,370 | 1,340 | 1,350 | -0.37% | 88,000 | - | -1.75% | - | - |
| 10/05 | 1,340 | 1,370 | 1,335 | 1,355 | -0.37% | 77,800 | - | -1.31% | - | - |
| 10/04 | 1,315 | 1,365 | 1,310 | 1,360 | +3.82% | 117,800 | - | -0.95% | - | - |
| 10/03 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 59,800 | - | -4.59% | - | - |
| 10/02 | 1,355 | 1,355 | 1,320 | 1,320 | -2.58% | 74,800 | - | -4.07% | - | - |
| 10/01 | 1,350 | 1,355 | 1,335 | 1,355 | 0% | 66,800 | - | -1.81% | - | - |
| 09/28 | 1,380 | 1,380 | 1,340 | 1,355 | -1.09% | 75,600 | - | -2.02% | - | - |
| 09/27 | 1,350 | 1,385 | 1,350 | 1,370 | -0.36% | 96,200 | - | -1.15% | - | - |
| 09/26 | 1,370 | 1,385 | 1,365 | 1,375 | -4.51% | 137,800 | - | -1.08% | - | - |
| 09/25 | 1,435 | 1,445 | 1,420 | 1,440 | 0% | 124,400 | - | +3.37% | - | - |
| 09/24 | 1,445 | 1,455 | 1,430 | 1,440 | -1.37% | 192,400 | - | +3.37% | - | - |
| 09/21 | 1,465 | 1,475 | 1,455 | 1,460 | +0.34% | 154,000 | - | +4.81% | - | - |
| 09/20 | 1,460 | 1,470 | 1,430 | 1,455 | -1.36% | 163,400 | - | +4.6% | - | - |
| 09/19 | 1,440 | 1,485 | 1,435 | 1,475 | +2.08% | 132,000 | - | +6.34% | - | - |
| 09/18 | 1,450 | 1,460 | 1,430 | 1,445 | +2.48% | 173,000 | - | +4.33% | - | - |
| 09/14 | 1,385 | 1,415 | 1,385 | 1,410 | +3.3% | 158,400 | - | +1.88% | - | - |
| 09/13 | 1,350 | 1,365 | 1,340 | 1,365 | +1.87% | 67,200 | - | -1.3% | - | - |
| 09/12 | 1,365 | 1,380 | 1,330 | 1,340 | -2.19% | 105,000 | - | -3.11% | - | - |
| 09/11 | 1,360 | 1,370 | 1,350 | 1,370 | -0.36% | 46,600 | - | -0.94% | - | - |
| 09/10 | 1,360 | 1,380 | 1,350 | 1,375 | +0.36% | 57,400 | - | -0.29% | - | - |
| 09/07 | 1,315 | 1,370 | 1,305 | 1,370 | +6.2% | 119,400 | - | -0.58% | - | - |
| 09/06 | 1,310 | 1,315 | 1,290 | 1,290 | -1.15% | 45,200 | - | -6.32% | - | - |
| 09/05 | 1,335 | 1,335 | 1,305 | 1,305 | -2.97% | 60,600 | - | -5.5% | - | - |
| 09/04 | 1,330 | 1,350 | 1,320 | 1,345 | +1.51% | 77,600 | - | -2.89% | - | - |
| 09/03 | 1,325 | 1,350 | 1,310 | 1,325 | +0.38% | 79,600 | - | -4.47% | - | - |
| 08/31 | 1,330 | 1,340 | 1,320 | 1,320 | -2.22% | 81,200 | - | -5.04% | - | - |
| 08/30 | 1,365 | 1,370 | 1,345 | 1,350 | -1.46% | 57,400 | - | -3.02% | - | - |
| 08/29 | 1,370 | 1,375 | 1,360 | 1,370 | -0.72% | 68,600 | - | -1.58% | - | - |
| 08/28 | 1,420 | 1,430 | 1,370 | 1,380 | -2.82% | 82,000 | - | -0.72% | - | - |
| 08/27 | 1,425 | 1,440 | 1,420 | 1,420 | +0.35% | 47,600 | - | +2.16% | - | - |
| 08/24 | 1,435 | 1,435 | 1,405 | 1,415 | -2.08% | 117,400 | - | +2.02% | - | - |
| 08/23 | 1,455 | 1,455 | 1,440 | 1,445 | -0.69% | 85,600 | - | +4.18% | - | - |
| 08/22 | 1,455 | 1,455 | 1,440 | 1,455 | -0.34% | 64,800 | - | +5.05% | - | - |
| 08/21 | 1,450 | 1,460 | 1,445 | 1,460 | +1.04% | 65,800 | - | +5.57% | - | - |
| 08/20 | 1,455 | 1,470 | 1,445 | 1,445 | +0.35% | 93,400 | - | +4.56% | - | - |
| 08/17 | 1,420 | 1,450 | 1,420 | 1,440 | +2.86% | 101,600 | - | +4.12% | - | - |
| 08/16 | 1,385 | 1,410 | 1,385 | 1,400 | +2.19% | 92,600 | - | +1.23% | - | - |
| 08/15 | 1,425 | 1,425 | 1,340 | 1,370 | -3.86% | 211,800 | - | -1.23% | - | - |
