株価チャート
2012/08/27~2013/01/24
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 |
01/24 | 1,668 | 1,716 | 1,663 | 1,714 | +2.94% | 357,900 | 2139億5271万 | -1.55% | 12.93 | 0.78 |
01/23 | 1,684 | 1,707 | 1,661 | 1,665 | -1.13% | 339,600 | 2078億3620万 | -4.2% | 12.56 | 0.76 |
01/22 | 1,680 | 1,718 | 1,668 | 1,684 | +0.42% | 312,400 | 2102億791万 | -3.05% | 12.7 | 0.77 |
01/21 | 1,707 | 1,724 | 1,675 | 1,677 | -1.58% | 567,400 | 2093億3412万 | -3.34% | 12.65 | 0.76 |
01/18 | 1,724 | 1,730 | 1,691 | 1,704 | +0.18% | 408,200 | 2127億444万 | -1.67% | 12.86 | 0.78 |
01/17 | 1,725 | 1,749 | 1,684 | 1,701 | -1.33% | 504,200 | 2123億2996万 | -1.62% | 12.83 | 0.77 |
01/16 | 1,754 | 1,757 | 1,714 | 1,724 | -2.49% | 260,000 | 2152億97万 | -0.06% | 13.01 | 0.78 |
01/15 | 1,775 | 1,803 | 1,759 | 1,768 | +0.51% | 305,500 | 2206億9334万 | +2.73% | 13.34 | 0.8 |
01/11 | 1,782 | 1,790 | 1,742 | 1,759 | -1.01% | 221,100 | 2195億6990万 | +2.69% | 13.27 | 0.8 |
01/10 | 1,799 | 1,808 | 1,770 | 1,777 | +0.79% | 280,900 | 2218億1678万 | +4.28% | 13.41 | 0.81 |
01/09 | 1,743 | 1,777 | 1,731 | 1,763 | +0.23% | 246,800 | 2200億6921万 | +3.89% | 13.3 | 0.8 |
01/08 | 1,806 | 1,818 | 1,750 | 1,759 | -2.55% | 325,400 | 2195億6990万 | +4.21% | 13.27 | 0.8 |
01/07 | 1,860 | 1,878 | 1,801 | 1,805 | -2.59% | 289,600 | 2253億1192万 | +7.44% | 13.62 | 0.82 |
01/04 | 1,795 | 1,858 | 1,795 | 1,853 | +4.63% | 461,800 | 2313億360万 | +11.02% | 13.98 | 0.84 |
2012 |
12/28 | 1,777 | 1,777 | 1,740 | 1,771 | -0.11% | 303,200 | - | +6.82% | - | - |
12/27 | 1,813 | 1,830 | 1,762 | 1,773 | -1.72% | 408,300 | - | +7.52% | - | - |
12/26 | 1,751 | 1,809 | 1,751 | 1,804 | +3.26% | 290,400 | - | +9.93% | - | - |
12/25 | 1,755 | 1,774 | 1,743 | 1,747 | +0.52% | 169,700 | - | +7.11% | - | - |
12/21 | 1,787 | 1,796 | 1,730 | 1,738 | -2.52% | 547,500 | - | +7.09% | - | - |
12/20 | 1,778 | 1,803 | 1,770 | 1,783 | +0.34% | 250,700 | - | +10.33% | - | - |
12/19 | 1,793 | 1,835 | 1,764 | 1,777 | +1.25% | 603,200 | - | +10.51% | - | - |
12/18 | 1,715 | 1,763 | 1,703 | 1,755 | +2.03% | 252,500 | - | +9.82% | - | - |
12/17 | 1,724 | 1,726 | 1,701 | 1,720 | +2.14% | 344,300 | - | +8.18% | - | - |
12/14 | 1,642 | 1,690 | 1,641 | 1,684 | +3.69% | 679,600 | - | +6.25% | - | - |
12/13 | 1,656 | 1,656 | 1,619 | 1,624 | -0.55% | 356,900 | - | +2.65% | - | - |
12/12 | 1,642 | 1,650 | 1,626 | 1,633 | -0.12% | 319,400 | - | +3.22% | - | - |
12/11 | 1,625 | 1,650 | 1,611 | 1,635 | +0.31% | 357,400 | - | +3.35% | - | - |
12/10 | 1,634 | 1,641 | 1,621 | 1,630 | +0.06% | 277,200 | - | +3.03% | - | - |
12/07 | 1,632 | 1,644 | 1,615 | 1,629 | +0.43% | 298,400 | - | +3.04% | - | - |
12/06 | 1,615 | 1,636 | 1,608 | 1,622 | +1.12% | 284,500 | - | +2.66% | - | - |
12/05 | 1,619 | 1,623 | 1,598 | 1,604 | -0.8% | 278,200 | - | +1.78% | - | - |
12/04 | 1,551 | 1,628 | 1,543 | 1,617 | +4.26% | 410,600 | - | +2.93% | - | - |
12/03 | 1,559 | 1,570 | 1,546 | 1,551 | -0.19% | 226,500 | - | -0.96% | - | - |
11/30 | 1,579 | 1,580 | 1,545 | 1,554 | -1.83% | 280,200 | - | -0.7% | - | - |
11/29 | 1,565 | 1,640 | 1,565 | 1,583 | +2% | 448,300 | - | +1.28% | - | - |
11/28 | 1,533 | 1,560 | 1,532 | 1,552 | +0.45% | 206,700 | - | -0.51% | - | - |
11/27 | 1,522 | 1,555 | 1,515 | 1,545 | -0.45% | 229,800 | - | -1.02% | - | - |
11/26 | 1,579 | 1,586 | 1,550 | 1,552 | -1.02% | 259,400 | - | -0.7% | - | - |
11/22 | 1,575 | 1,587 | 1,554 | 1,568 | +1.49% | 210,900 | - | +0.38% | - | - |
11/21 | 1,575 | 1,578 | 1,536 | 1,545 | -1.02% | 209,400 | - | -1.09% | - | - |
11/20 | 1,579 | 1,582 | 1,551 | 1,561 | -0.57% | 238,800 | - | +0.06% | - | - |
11/19 | 1,544 | 1,579 | 1,540 | 1,570 | +2.15% | 192,900 | - | +0.9% | - | - |
11/16 | 1,554 | 1,554 | 1,518 | 1,537 | -2.23% | 418,600 | - | -0.9% | - | - |
11/15 | 1,563 | 1,576 | 1,538 | 1,572 | +0.19% | 221,100 | - | +1.55% | - | - |
11/14 | 1,536 | 1,585 | 1,527 | 1,569 | +2.21% | 164,500 | - | +1.62% | - | - |
11/13 | 1,547 | 1,547 | 1,511 | 1,535 | -1.29% | 243,600 | - | -0.32% | - | - |
11/12 | 1,586 | 1,587 | 1,549 | 1,555 | -2.69% | 244,100 | - | +1.11% | - | - |
11/09 | 1,577 | 1,610 | 1,559 | 1,598 | -0.13% | 193,800 | - | +4.04% | - | - |
11/08 | 1,596 | 1,608 | 1,555 | 1,600 | -1.48% | 241,900 | - | +4.51% | - | - |
11/07 | 1,650 | 1,650 | 1,610 | 1,624 | -0.98% | 314,800 | - | +6.49% | - | - |
11/06 | 1,639 | 1,648 | 1,609 | 1,640 | +0.24% | 447,300 | - | +8.11% | - | - |
11/05 | 1,585 | 1,644 | 1,585 | 1,636 | +2.19% | 313,800 | - | +8.42% | - | - |
11/02 | 1,586 | 1,635 | 1,583 | 1,601 | 0% | 463,800 | - | +6.73% | - | - |
11/01 | 1,549 | 1,630 | 1,538 | 1,601 | +4.5% | 664,600 | - | +7.23% | - | - |
10/31 | 1,505 | 1,540 | 1,503 | 1,532 | +3.72% | 378,600 | - | +3.23% | - | - |
10/30 | 1,504 | 1,521 | 1,476 | 1,477 | -1.27% | 413,800 | - | -0.2% | - | - |
10/29 | 1,538 | 1,560 | 1,480 | 1,496 | -1.84% | 508,500 | - | +1.29% | - | - |
10/26 | 1,514 | 1,529 | 1,508 | 1,524 | +1.67% | 245,200 | - | +3.53% | - | - |
10/25 | 1,512 | 1,524 | 1,482 | 1,499 | -1.38% | 415,900 | - | +2.25% | - | - |
10/24 | 1,549 | 1,553 | 1,518 | 1,520 | -3.49% | 306,300 | - | +3.97% | - | - |
10/23 | 1,585 | 1,589 | 1,568 | 1,575 | -0.25% | 290,500 | - | +8.17% | - | - |
10/22 | 1,545 | 1,590 | 1,545 | 1,579 | +2.2% | 320,300 | - | +9.2% | - | - |
10/19 | 1,551 | 1,560 | 1,528 | 1,545 | -0.9% | 374,200 | - | +7.59% | - | - |
10/18 | 1,495 | 1,565 | 1,494 | 1,559 | +4.7% | 384,500 | - | +9.25% | - | - |
10/17 | 1,470 | 1,493 | 1,470 | 1,489 | +2.06% | 310,900 | - | +5.01% | - | - |
10/16 | 1,460 | 1,474 | 1,455 | 1,459 | -0.27% | 216,400 | - | +3.33% | - | - |
10/15 | 1,462 | 1,469 | 1,456 | 1,463 | +0.55% | 144,900 | - | +3.98% | - | - |
10/12 | 1,470 | 1,492 | 1,447 | 1,455 | -0.95% | 284,200 | - | +3.78% | - | - |
10/11 | 1,450 | 1,480 | 1,434 | 1,469 | +0.48% | 221,200 | - | +5.08% | - | - |
10/10 | 1,463 | 1,480 | 1,456 | 1,462 | -1.81% | 210,400 | - | +4.88% | - | - |
10/09 | 1,522 | 1,532 | 1,484 | 1,489 | -1.39% | 286,300 | - | +7.12% | - | - |
10/05 | 1,480 | 1,514 | 1,473 | 1,510 | +3.14% | 420,900 | - | +9.03% | - | - |
10/04 | 1,457 | 1,479 | 1,456 | 1,464 | +1.17% | 244,300 | - | +6.09% | - | - |
10/03 | 1,455 | 1,481 | 1,444 | 1,447 | +0.28% | 395,400 | - | +5.01% | - | - |
10/02 | 1,434 | 1,456 | 1,432 | 1,443 | +0.84% | 270,100 | - | +4.72% | - | - |
10/01 | 1,414 | 1,432 | 1,401 | 1,431 | +1.2% | 226,800 | - | +3.92% | - | - |
09/28 | 1,424 | 1,435 | 1,408 | 1,414 | -0.42% | 201,100 | - | +2.69% | - | - |
09/27 | 1,400 | 1,424 | 1,384 | 1,420 | +2.23% | 224,700 | - | +3.05% | - | - |
09/26 | 1,399 | 1,406 | 1,385 | 1,389 | -1.77% | 190,400 | - | +0.8% | - | - |
09/25 | 1,398 | 1,419 | 1,393 | 1,414 | +1.14% | 236,100 | - | +2.54% | - | - |
09/24 | 1,383 | 1,402 | 1,375 | 1,398 | +1.01% | 219,800 | - | +1.3% | - | - |
09/21 | 1,377 | 1,394 | 1,377 | 1,384 | +0.58% | 195,700 | - | +0.22% | - | - |
09/20 | 1,386 | 1,395 | 1,374 | 1,376 | -1.15% | 208,300 | - | -0.51% | - | - |
09/19 | 1,372 | 1,408 | 1,370 | 1,392 | +1.53% | 396,100 | - | +0.43% | - | - |
09/18 | 1,350 | 1,374 | 1,332 | 1,371 | +2.7% | 436,900 | - | -1.3% | - | - |
09/14 | 1,331 | 1,349 | 1,322 | 1,335 | +0.75% | 253,800 | - | -4.03% | - | - |
09/13 | 1,322 | 1,328 | 1,314 | 1,325 | +0.23% | 188,100 | - | -5.02% | - | - |
09/12 | 1,330 | 1,350 | 1,317 | 1,322 | -0.3% | 276,100 | - | -5.5% | - | - |
09/11 | 1,327 | 1,327 | 1,310 | 1,326 | -1.12% | 164,400 | - | -5.49% | - | - |
09/10 | 1,342 | 1,351 | 1,336 | 1,341 | 0% | 183,100 | - | -4.69% | - | - |
09/07 | 1,371 | 1,374 | 1,335 | 1,341 | -0.15% | 144,000 | - | -4.96% | - | - |
09/06 | 1,356 | 1,362 | 1,339 | 1,343 | -0.59% | 253,900 | - | -4.89% | - | - |
09/05 | 1,348 | 1,362 | 1,347 | 1,351 | -0.44% | 116,900 | - | -4.46% | - | - |
09/04 | 1,361 | 1,372 | 1,347 | 1,357 | -0.95% | 207,900 | - | -4.1% | - | - |
09/03 | 1,369 | 1,394 | 1,362 | 1,370 | +0.07% | 110,300 | - | -3.39% | - | - |
08/31 | 1,375 | 1,391 | 1,369 | 1,369 | -0.87% | 114,500 | - | -3.52% | - | - |
08/30 | 1,410 | 1,410 | 1,374 | 1,381 | -2.54% | 273,700 | - | -2.68% | - | - |
08/29 | 1,429 | 1,430 | 1,409 | 1,417 | -0.84% | 205,200 | - | 0% | - | - |
08/28 | 1,429 | 1,441 | 1,415 | 1,429 | +0.63% | 214,200 | - | +1.2% | - | - |
08/27 | 1,449 | 1,464 | 1,419 | 1,420 | -0.91% | 159,900 | - | +0.92% | - | - |