株価チャート
2012/09/04~2013/02/01
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 |
02/01 | 544 | 548 | 532 | 539 | +1.51% | 35,819,000 | 9429億1515万 | +13.95% | 12.93 | 1.03 |
01/31 | 508 | 533 | 504 | 531 | +4.73% | 33,091,000 | 9289億2012万 | +13.22% | 12.74 | 1.02 |
01/30 | 499 | 507 | 494 | 507 | +2.22% | 24,183,000 | 8869億3503万 | +8.8% | 12.16 | 0.97 |
01/29 | 487 | 502 | 486 | 496 | +1.85% | 22,940,000 | 8676億9187万 | +7.36% | 11.9 | 0.95 |
01/28 | 483 | 496 | 475 | 487 | +2.1% | 41,137,000 | 8519億4746万 | +6.1% | 11.69 | 0.93 |
01/25 | 469 | 481 | 468 | 477 | +4.15% | 28,850,000 | 8344億5367万 | +4.61% | 11.45 | 0.92 |
01/24 | 435 | 461 | 435 | 458 | +5.05% | 20,386,000 | 8012億1547万 | +1.1% | 10.99 | 0.88 |
01/23 | 446 | 449 | 435 | 436 | -4.18% | 14,714,000 | 7627億2914万 | -3.11% | 10.46 | 0.84 |
01/22 | 453 | 471 | 449 | 455 | +0.89% | 22,111,000 | 7959億6734万 | +1.56% | 10.92 | 0.87 |
01/21 | 457 | 457 | 448 | 451 | -1.53% | 10,423,000 | 7889億6982万 | +1.35% | 10.82 | 0.87 |
01/18 | 468 | 468 | 454 | 458 | +2.23% | 17,761,000 | 8012億1547万 | +3.39% | 10.99 | 0.88 |
01/17 | 455 | 458 | 434 | 448 | -0.44% | 21,508,000 | 7837億2168万 | +1.82% | 10.75 | 0.86 |
01/16 | 463 | 468 | 448 | 450 | -4.26% | 16,804,000 | 7872億2044万 | +2.97% | 10.8 | 0.86 |
01/15 | 470 | 476 | 466 | 470 | +1.29% | 14,851,000 | 8222億802万 | +8.29% | 11.28 | 0.9 |
01/11 | 473 | 475 | 458 | 464 | -0.22% | 18,296,000 | 8117億1175万 | +7.91% | 11.13 | 0.89 |
01/10 | 477 | 478 | 462 | 465 | -0.43% | 16,699,000 | 8134億6112万 | +9.15% | 11.16 | 0.89 |
01/09 | 448 | 474 | 448 | 467 | +1.74% | 24,050,000 | 8169億5988万 | +10.66% | 11.21 | 0.9 |
01/08 | 470 | 473 | 454 | 459 | -4.18% | 20,657,000 | 8029億6485万 | +9.81% | 11.01 | 0.88 |
01/07 | 497 | 497 | 477 | 479 | -3.23% | 15,602,000 | 8379億5243万 | +15.7% | 11.49 | 0.92 |
01/04 | 497 | 497 | 488 | 495 | +4.21% | 18,460,000 | 8659億4249万 | +20.73% | 11.88 | 0.95 |
2012 |
12/28 | 474 | 477 | 464 | 475 | +0.64% | 16,272,000 | - | +17.28% | - | - |
12/27 | 479 | 482 | 464 | 472 | -0.63% | 29,255,000 | - | +18% | - | - |
12/26 | 471 | 477 | 470 | 475 | +2.59% | 13,647,000 | - | +20.25% | - | - |
12/25 | 459 | 465 | 455 | 463 | +4.51% | 13,998,000 | - | +18.72% | - | - |
12/21 | 452 | 462 | 437 | 443 | -0.67% | 20,958,000 | - | +15.06% | - | - |
12/20 | 439 | 454 | 435 | 446 | +0.68% | 23,295,000 | - | +17.37% | - | - |
12/19 | 442 | 445 | 435 | 443 | +3.5% | 14,836,000 | - | +18.13% | - | - |
12/18 | 415 | 431 | 414 | 428 | +3.88% | 18,144,000 | - | +15.68% | - | - |
12/17 | 414 | 415 | 406 | 412 | +1.98% | 13,499,000 | - | +12.88% | - | - |
12/14 | 402 | 409 | 401 | 404 | -0.74% | 18,710,000 | - | +12.22% | - | - |
12/13 | 399 | 411 | 397 | 407 | +4.09% | 17,350,000 | - | +14.01% | - | - |
12/12 | 388 | 392 | 385 | 391 | +2.62% | 11,263,000 | - | +10.76% | - | - |
12/11 | 380 | 383 | 377 | 381 | 0% | 10,509,000 | - | +8.86% | - | - |
12/10 | 390 | 390 | 380 | 381 | -2.31% | 7,278,000 | - | +9.48% | - | - |
12/07 | 386 | 390 | 383 | 390 | +1.3% | 10,478,000 | - | +12.72% | - | - |
12/06 | 387 | 390 | 382 | 385 | +0.79% | 11,807,000 | - | +12.24% | - | - |
12/05 | 372 | 387 | 370 | 382 | +1.87% | 14,166,000 | - | +12.02% | - | - |
12/04 | 363 | 377 | 363 | 375 | +1.9% | 12,753,000 | - | +10.95% | - | - |
12/03 | 368 | 373 | 366 | 368 | +0.82% | 5,915,000 | - | +9.52% | - | - |
11/30 | 369 | 372 | 361 | 365 | -0.27% | 7,724,000 | - | +9.61% | - | - |
11/29 | 365 | 371 | 364 | 366 | +1.39% | 7,305,000 | - | +10.57% | - | - |
11/28 | 367 | 369 | 361 | 361 | -2.96% | 9,054,000 | - | +9.73% | - | - |
11/27 | 369 | 375 | 368 | 372 | 0% | 8,936,000 | - | +13.76% | - | - |
11/26 | 373 | 377 | 371 | 372 | +1.92% | 12,147,000 | - | +14.46% | - | - |
11/22 | 356 | 365 | 354 | 365 | +4.58% | 14,894,000 | - | +13% | - | - |
11/21 | 351 | 353 | 346 | 349 | +1.16% | 10,035,000 | - | +8.72% | - | - |
11/20 | 350 | 351 | 341 | 345 | -1.43% | 13,521,000 | - | +8.15% | - | - |
11/19 | 356 | 360 | 349 | 350 | +0.57% | 11,258,000 | - | +10.41% | - | - |
11/16 | 335 | 353 | 333 | 348 | +7.08% | 23,412,000 | - | +10.83% | - | - |
11/15 | 314 | 325 | 312 | 325 | +4.5% | 12,998,000 | - | +4.17% | - | - |
11/14 | 305 | 312 | 304 | 311 | +1.63% | 5,494,000 | - | 0% | - | - |
11/13 | 306 | 308 | 301 | 306 | +0.33% | 5,393,000 | - | -1.29% | - | - |
11/12 | 306 | 309 | 305 | 305 | -0.97% | 4,412,000 | - | -1.61% | - | - |
11/09 | 308 | 310 | 305 | 308 | -1.28% | 6,721,000 | - | -0.65% | - | - |
11/08 | 313 | 316 | 310 | 312 | -2.8% | 5,932,000 | - | +0.65% | - | - |
11/07 | 325 | 325 | 317 | 321 | +0.63% | 11,030,000 | - | +3.88% | - | - |
11/06 | 326 | 326 | 317 | 319 | -1.24% | 6,601,000 | - | +3.57% | - | - |
11/05 | 322 | 327 | 320 | 323 | -2.12% | 8,604,000 | - | +5.21% | - | - |
11/02 | 325 | 331 | 323 | 330 | +2.8% | 7,692,000 | - | +7.84% | - | - |
11/01 | 319 | 323 | 315 | 321 | +0.94% | 9,214,000 | - | +5.25% | - | - |
10/31 | 316 | 319 | 313 | 318 | +0.95% | 6,376,000 | - | +4.61% | - | - |
10/30 | 317 | 321 | 314 | 315 | 0% | 9,024,000 | - | +3.62% | - | - |
10/29 | 311 | 319 | 311 | 315 | +0.64% | 7,976,000 | - | +3.96% | - | - |
10/26 | 316 | 317 | 311 | 313 | -1.26% | 6,091,000 | - | +3.3% | - | - |
10/25 | 309 | 317 | 309 | 317 | +2.59% | 7,624,000 | - | +4.62% | - | - |
10/24 | 308 | 314 | 308 | 309 | -1.59% | 7,853,000 | - | +1.98% | - | - |
10/23 | 319 | 319 | 310 | 314 | -0.32% | 8,151,000 | - | +3.63% | - | - |
10/22 | 308 | 317 | 307 | 315 | +0.32% | 6,704,000 | - | +4.3% | - | - |
10/19 | 310 | 315 | 310 | 314 | +0.64% | 5,936,000 | - | +3.97% | - | - |
10/18 | 306 | 314 | 304 | 312 | +2.97% | 9,378,000 | - | +3.65% | - | - |
10/17 | 304 | 305 | 301 | 303 | +1.34% | 9,191,000 | - | +1% | - | - |
10/16 | 293 | 299 | 293 | 299 | +3.46% | 7,863,000 | - | -0.33% | - | - |
10/15 | 292 | 293 | 286 | 289 | -1.7% | 9,229,000 | - | -3.67% | - | - |
10/12 | 290 | 296 | 290 | 294 | +1.38% | 5,882,000 | - | -2% | - | - |
10/11 | 290 | 295 | 288 | 290 | -1.36% | 7,271,000 | - | -3.01% | - | - |
10/10 | 294 | 297 | 293 | 294 | -2% | 6,893,000 | - | -1.34% | - | - |
10/09 | 304 | 307 | 299 | 300 | -2.28% | 10,199,000 | - | +0.67% | - | - |
10/05 | 305 | 310 | 303 | 307 | +1.32% | 10,056,000 | - | +3.37% | - | - |
10/04 | 298 | 306 | 297 | 303 | +2.71% | 8,008,000 | - | +2.02% | - | - |
10/03 | 293 | 298 | 291 | 295 | +0.34% | 6,349,000 | - | -0.34% | - | - |
10/02 | 296 | 301 | 293 | 294 | +0.34% | 6,072,000 | - | -0.68% | - | - |
10/01 | 295 | 298 | 288 | 293 | -1.35% | 6,996,000 | - | -1.01% | - | - |
09/28 | 303 | 303 | 292 | 297 | -1.66% | 9,356,000 | - | 0% | - | - |
09/27 | 296 | 303 | 295 | 302 | +1.68% | 9,142,000 | - | +1.68% | - | - |
09/26 | 303 | 305 | 294 | 297 | -3.57% | 9,040,000 | - | 0% | - | - |
09/25 | 302 | 309 | 302 | 308 | +0.65% | 14,315,000 | - | +3.36% | - | - |
09/24 | 303 | 308 | 301 | 306 | +0.33% | 6,058,000 | - | +3.03% | - | - |
09/21 | 307 | 311 | 305 | 305 | -0.97% | 7,221,000 | - | +2.35% | - | - |
09/20 | 312 | 318 | 307 | 308 | -2.53% | 10,094,000 | - | +3.7% | - | - |
09/19 | 314 | 320 | 310 | 316 | +1.61% | 13,883,000 | - | +6.4% | - | - |
09/18 | 310 | 316 | 307 | 311 | +0.97% | 11,098,000 | - | +5.07% | - | - |
09/14 | 303 | 309 | 301 | 308 | +4.05% | 15,766,000 | - | +4.41% | - | - |
09/13 | 297 | 298 | 293 | 296 | +0.34% | 7,983,000 | - | +0.34% | - | - |
09/12 | 293 | 297 | 293 | 295 | 0% | 7,197,000 | - | +0.34% | - | - |
09/11 | 293 | 297 | 291 | 295 | -1.01% | 5,415,000 | - | +0.34% | - | - |
09/10 | 295 | 298 | 292 | 298 | +1.02% | 8,710,000 | - | +1.36% | - | - |
09/07 | 294 | 296 | 290 | 295 | +4.61% | 11,835,000 | - | +0.68% | - | - |
09/06 | 278 | 284 | 276 | 282 | +2.17% | 10,299,000 | - | -3.75% | - | - |
09/05 | 279 | 280 | 273 | 276 | -1.78% | 6,149,000 | - | -5.8% | - | - |
09/04 | 285 | 286 | 277 | 281 | -1.75% | 7,995,000 | - | -4.1% | - | - |