株価チャート
2012/08/09~2013/01/08
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 | 6/1, 株式分割 1→2 |
2013 |
01/08 | 233 | 235 | 230 | 231 | -1.71% | 4,600 | 41億4900万 | +0.22% | 9.51 | 0.87 |
01/07 | 233 | 235 | 231 | 235 | +0.64% | 8,600 | 42億2100万 | +1.96% | 9.68 | 0.89 |
01/04 | 233 | 234 | 228 | 233 | 0% | 6,200 | 41億9400万 | +1.75% | 9.62 | 0.88 |
2012 |
12/28 | 235 | 235 | 233 | 233 | +0.22% | 1,800 | - | +1.75% | - | - |
12/27 | 239 | 239 | 232 | 233 | +0.87% | 4,800 | - | +1.53% | - | - |
12/26 | 229 | 231 | 228 | 231 | +1.77% | 9,400 | - | +0.66% | - | - |
12/25 | 223 | 228 | 223 | 227 | +1.8% | 11,800 | - | -1.09% | - | - |
12/21 | 224 | 224 | 221 | 223 | +1.37% | 4,800 | - | -2.84% | - | - |
12/20 | 218 | 220 | 215 | 220 | +1.15% | 16,800 | - | -4.15% | - | - |
12/19 | 215 | 218 | 215 | 217 | +0.93% | 5,200 | - | -5.24% | - | - |
12/18 | 215 | 218 | 214 | 215 | -2.05% | 14,400 | - | -6.11% | - | - |
12/17 | 223 | 228 | 218 | 220 | -0.9% | 19,200 | - | -4.15% | - | - |
12/14 | 231 | 231 | 222 | 222 | -4.94% | 20,000 | - | -3.28% | - | - |
12/13 | 236 | 237 | 233 | 233 | -1.06% | 10,800 | - | +1.75% | - | - |
12/12 | 240 | 241 | 235 | 236 | -1.05% | 5,000 | - | +3.29% | - | - |
12/11 | 241 | 241 | 238 | 238 | -1.04% | 1,600 | - | +4.85% | - | - |
12/10 | 243 | 243 | 241 | 241 | +0.21% | 2,600 | - | +6.42% | - | - |
12/07 | 238 | 240 | 238 | 240 | +0.84% | 1,000 | - | +6.67% | - | - |
12/06 | 237 | 239 | 236 | 238 | +0.42% | 9,000 | - | +6.25% | - | - |
12/05 | 243 | 243 | 237 | 237 | 0% | 2,200 | - | +6.28% | - | - |
12/04 | 235 | 240 | 235 | 237 | +0.85% | 2,800 | - | +6.76% | - | - |
12/03 | 240 | 242 | 230 | 235 | -2.29% | 10,800 | - | +6.33% | - | - |
11/30 | 253 | 259 | 240 | 241 | +6.89% | 41,200 | 43億2900万 | +9.32% | 9.93 | 0.91 |
11/29 | 225 | 225 | 225 | 225 | +2.04% | 2,600 | - | +2.74% | - | - |
11/28 | 221 | 221 | 221 | 221 | -0.68% | 1,000 | - | +1.15% | - | - |
11/27 | 218 | 222 | 218 | 222 | +2.3% | 1,800 | - | +2.3% | - | - |
11/26 | 219 | 222 | 216 | 217 | -3.56% | 4,200 | - | +0.46% | - | - |
11/22 | 233 | 233 | 223 | 225 | -1.96% | 2,600 | - | +4.17% | - | - |
11/21 | 233 | 233 | 223 | 230 | -1.5% | 4,400 | - | +6.74% | - | - |
11/20 | 235 | 245 | 231 | 233 | +0.22% | 15,000 | - | +8.88% | - | - |
11/19 | 228 | 237 | 228 | 233 | +1.09% | 7,800 | - | +9.67% | - | - |
11/16 | 225 | 233 | 225 | 230 | +4.55% | 3,400 | - | +9% | - | - |
11/15 | 225 | 225 | 220 | 220 | -2.22% | 1,600 | - | +4.76% | - | - |
11/14 | 219 | 225 | 215 | 225 | +3.45% | 4,600 | - | +7.66% | - | - |
11/13 | 214 | 225 | 214 | 218 | 0% | 5,200 | - | +4.57% | - | - |
11/12 | 214 | 218 | 214 | 218 | +1.87% | 3,600 | - | +4.57% | - | - |
11/09 | 213 | 214 | 210 | 214 | 0% | 9,200 | - | +3.14% | - | - |
11/08 | 213 | 215 | 213 | 214 | 0% | 5,800 | - | +3.14% | - | - |
11/07 | 218 | 218 | 214 | 214 | -0.47% | 3,600 | - | +3.64% | - | - |
11/06 | 215 | 215 | 215 | 215 | -0.23% | 800 | - | +4.13% | - | - |
11/05 | 215 | 216 | 215 | 215 | 0% | 2,000 | - | +4.37% | - | - |
11/02 | 214 | 215 | 214 | 215 | +0.7% | 2,400 | - | +4.37% | - | - |
11/01 | 211 | 214 | 210 | 214 | +1.18% | 1,000 | - | +3.64% | - | - |
10/31 | 213 | 213 | 211 | 211 | -0.71% | 1,800 | - | +2.93% | - | - |
10/30 | 207 | 213 | 207 | 213 | +0.95% | 4,200 | - | +3.66% | - | - |
10/29 | 210 | 211 | 210 | 211 | +0.96% | 1,400 | - | +2.68% | - | - |
10/26 | 213 | 213 | 206 | 209 | +0.48% | 1,800 | - | +2.21% | - | - |
10/25 | 216 | 216 | 206 | 208 | -2.12% | 3,600 | - | +1.72% | - | - |
10/24 | 203 | 215 | 203 | 212 | +5.47% | 6,400 | - | +3.92% | - | - |
10/23 | 202 | 205 | 201 | 201 | 0% | 1,800 | - | -0.99% | - | - |
10/22 | 200 | 201 | 200 | 201 | +0.5% | 1,000 | - | -0.99% | - | - |
10/19 | 200 | 200 | 200 | 200 | 0% | 1,600 | - | -1.48% | - | - |
10/18 | 200 | 200 | 200 | 200 | 0% | 4,600 | - | -1.96% | - | - |
10/17 | 200 | 201 | 200 | 200 | 0% | 5,200 | - | -1.96% | - | - |
10/16 | 201 | 201 | 199 | 200 | +0.5% | 5,600 | - | -1.96% | - | - |
10/15 | 204 | 204 | 199 | 199 | -1.97% | 8,200 | - | -2.93% | - | - |
10/12 | 213 | 213 | 203 | 203 | +0.25% | 1,000 | - | -0.98% | - | - |
10/11 | 200 | 203 | 200 | 203 | 0% | 1,400 | - | -1.7% | - | - |
10/10 | 199 | 203 | 199 | 203 | +0.75% | 2,000 | - | -2.17% | - | - |
10/09 | 205 | 205 | 201 | 201 | 0% | 1,000 | - | -2.9% | - | - |
10/05 | 205 | 205 | 201 | 201 | -2.9% | 3,600 | - | -3.37% | - | - |
10/04 | 209 | 209 | 204 | 207 | -1.43% | 4,200 | - | -0.96% | - | - |
10/03 | 210 | 210 | 206 | 210 | +0.24% | 800 | - | +0.48% | - | - |
10/02 | 211 | 212 | 204 | 210 | -0.71% | 4,200 | - | -0.24% | - | - |
10/01 | 209 | 211 | 209 | 211 | +1.69% | 8,000 | - | 0% | - | - |
09/28 | 209 | 209 | 208 | 208 | -0.72% | 800 | - | -1.66% | - | - |
09/27 | 206 | 209 | 206 | 209 | +1.7% | 2,000 | - | -1.42% | - | - |
09/26 | 207 | 208 | 200 | 206 | -0.48% | 4,800 | - | -3.07% | - | - |
09/25 | 230 | 237 | 202 | 207 | +4.56% | 40,800 | - | -2.59% | - | - |
09/24 | 196 | 200 | 195 | 198 | -1.25% | 12,600 | - | -6.84% | - | - |
09/21 | 200 | 200 | 195 | 200 | +0.5% | 9,200 | - | -5.66% | - | - |
09/20 | 202 | 202 | 189 | 199 | -3.4% | 33,800 | - | -6.13% | - | - |
09/19 | 205 | 206 | 201 | 206 | +2.74% | 800 | - | -2.83% | - | - |
09/18 | 201 | 201 | 201 | 201 | 0% | 1,800 | - | -5.42% | - | - |
09/14 | 200 | 208 | 200 | 201 | -2.2% | 5,400 | - | -5.42% | - | - |
09/13 | 210 | 210 | 200 | 205 | -2.38% | 3,600 | - | -3.3% | - | - |
09/11 | 208 | 210 | 200 | 210 | +1.2% | 5,200 | - | -0.47% | - | - |
09/10 | 206 | 208 | 201 | 208 | +0.73% | 3,200 | - | -1.66% | - | - |
09/07 | 208 | 211 | 206 | 206 | -0.48% | 1,800 | - | -1.9% | - | - |
09/06 | 218 | 218 | 207 | 207 | -5.05% | 1,800 | - | -1.43% | - | - |
09/05 | 218 | 219 | 218 | 218 | +0.69% | 600 | - | +4.31% | - | - |
09/04 | 222 | 222 | 208 | 217 | -2.91% | 7,400 | - | +3.59% | - | - |
09/03 | 223 | 223 | 220 | 223 | +0.22% | 4,200 | - | +7.21% | - | - |
08/31 | 221 | 223 | 220 | 223 | +0.91% | 4,400 | 40億500万 | +6.97% | 9.18 | 0.84 |
08/30 | 220 | 221 | 220 | 221 | +0.23% | 6,400 | - | +6.52% | - | - |
08/29 | 220 | 223 | 220 | 220 | +0.92% | 5,600 | - | +6.28% | - | - |
08/28 | 219 | 219 | 218 | 218 | -1.8% | 3,000 | - | +5.83% | - | - |
08/27 | 226 | 226 | 219 | 222 | -1.55% | 3,600 | - | +8.29% | - | - |
08/24 | 228 | 231 | 212 | 226 | 0% | 10,200 | - | +10.54% | - | - |
08/23 | 222 | 226 | 221 | 226 | 0% | 5,800 | - | +11.08% | - | - |
08/22 | 215 | 226 | 215 | 226 | +7.38% | 9,600 | - | +11.63% | - | - |
08/21 | 203 | 214 | 203 | 210 | +2.44% | 17,000 | - | +4.48% | - | - |
08/20 | 203 | 205 | 203 | 205 | +1.23% | 2,200 | - | +1.99% | - | - |
08/17 | 203 | 204 | 200 | 203 | 0% | 6,400 | - | +0.25% | - | - |
08/16 | 205 | 209 | 203 | 203 | -0.49% | 4,600 | - | +0.25% | - | - |
08/15 | 202 | 204 | 201 | 204 | +1.75% | 3,600 | - | +0.25% | - | - |
08/14 | 196 | 200 | 196 | 200 | -1.23% | 400 | - | -1.96% | - | - |
08/13 | 197 | 203 | 195 | 203 | +3.32% | 5,000 | - | -1.7% | - | - |
08/10 | 196 | 196 | 196 | 196 | +0.26% | 800 | - | -4.85% | - | - |
08/09 | 197 | 197 | 196 | 196 | 0% | 800 | - | -5.1% | - | - |