株価チャート
2012/09/03~2013/01/31
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 |
---|
2016 | 8/1, 株式併合 2→1 |
2013 |
01/31 | 696 | 702 | 680 | 698 | -0.85% | 918,000 | 669億847万 | +4.65% | 17.09 | 1.09 |
01/30 | 696 | 704 | 684 | 704 | +2.03% | 985,000 | 674億8362万 | +6.18% | 17.24 | 1.1 |
01/29 | 706 | 726 | 688 | 690 | -3.63% | 3,189,500 | 661億4161万 | +5.02% | 16.9 | 1.08 |
01/28 | 720 | 744 | 712 | 716 | +4.37% | 5,748,000 | 686億3391万 | +9.82% | 17.54 | 1.12 |
01/25 | 692 | 692 | 678 | 686 | +0.29% | 869,000 | 657億5819万 | +6.36% | 16.8 | 1.07 |
01/24 | 660 | 684 | 660 | 684 | +3.64% | 940,000 | 655億6647万 | +7.04% | 16.75 | 1.07 |
01/23 | 680 | 684 | 660 | 660 | -4.35% | 1,040,000 | 632億6589万 | +4.1% | 16.16 | 1.03 |
01/22 | 700 | 700 | 682 | 690 | -1.43% | 946,500 | 661億4161万 | +9.7% | 16.9 | 1.08 |
01/21 | 708 | 714 | 700 | 700 | -1.13% | 775,000 | 671億19万 | +12.36% | 17.14 | 1.09 |
01/18 | 694 | 708 | 686 | 708 | +3.81% | 969,500 | 678億6705万 | +14.94% | 17.34 | 1.1 |
01/17 | 692 | 704 | 674 | 682 | -1.45% | 1,120,500 | 653億7476万 | +11.99% | 16.7 | 1.06 |
01/16 | 710 | 712 | 690 | 692 | -1.98% | 1,119,500 | 663億3333万 | +14.76% | 16.95 | 1.08 |
01/15 | 718 | 718 | 706 | 706 | 0% | 957,500 | 676億7533万 | +18.46% | 17.29 | 1.1 |
01/11 | 696 | 712 | 688 | 706 | +2.02% | 1,568,000 | 676億7533万 | +19.86% | 17.29 | 1.1 |
01/10 | 702 | 704 | 682 | 692 | -1.98% | 1,099,000 | 663億3333万 | +18.9% | 16.95 | 1.08 |
01/09 | 656 | 730 | 652 | 706 | +7.95% | 3,021,500 | 676億7533万 | +22.57% | 17.29 | 1.1 |
01/08 | 668 | 670 | 628 | 654 | -1.51% | 1,620,000 | 626億9075万 | +14.94% | 16.02 | 1.02 |
01/07 | 630 | 698 | 622 | 664 | +4.73% | 2,862,000 | 636億4932万 | +17.73% | 16.26 | 1.04 |
01/04 | 640 | 642 | 626 | 634 | +1.6% | 1,114,500 | 607億7360万 | +13.62% | 15.53 | 0.99 |
2012 |
12/28 | 630 | 632 | 614 | 624 | 0% | 975,000 | - | +12.64% | - | - |
12/27 | 638 | 638 | 618 | 624 | -0.95% | 1,055,000 | - | +13.45% | - | - |
12/26 | 622 | 630 | 610 | 630 | +3.96% | 1,521,000 | - | +15.38% | - | - |
12/25 | 576 | 610 | 570 | 606 | +8.21% | 2,547,500 | - | +11.81% | - | - |
12/21 | 572 | 574 | 548 | 560 | -0.71% | 755,000 | - | +4.09% | - | - |
12/20 | 566 | 574 | 560 | 564 | -3.09% | 794,000 | - | +5.22% | - | - |
12/19 | 584 | 594 | 574 | 582 | +1.04% | 835,000 | - | +8.99% | - | - |
12/18 | 550 | 576 | 546 | 576 | +6.27% | 1,331,000 | - | +8.68% | - | - |
12/17 | 546 | 546 | 540 | 542 | 0% | 364,000 | - | +3.04% | - | - |
12/14 | 550 | 552 | 538 | 542 | -1.45% | 1,736,500 | - | +3.24% | - | - |
12/13 | 550 | 550 | 546 | 550 | +0.36% | 383,000 | - | +5.16% | - | - |
12/12 | 550 | 550 | 544 | 548 | +0.37% | 468,500 | - | +4.98% | - | - |
12/11 | 540 | 548 | 538 | 546 | +1.49% | 630,000 | - | +4.8% | - | - |
12/10 | 538 | 548 | 534 | 538 | +2.28% | 671,000 | - | +3.46% | - | - |
12/07 | 526 | 530 | 524 | 526 | 0% | 209,500 | - | +1.15% | - | - |
12/06 | 530 | 530 | 524 | 526 | -0.75% | 404,000 | - | +0.96% | - | - |
12/05 | 526 | 532 | 526 | 530 | -0.38% | 254,500 | - | +1.73% | - | - |
12/04 | 530 | 534 | 526 | 532 | 0% | 261,000 | - | +2.11% | - | - |
12/03 | 532 | 534 | 524 | 532 | +0.38% | 282,500 | - | +1.92% | - | - |
11/30 | 532 | 536 | 528 | 530 | +0.38% | 213,000 | - | +1.53% | - | - |
11/29 | 526 | 532 | 524 | 528 | +0.38% | 384,500 | - | +0.96% | - | - |
11/28 | 532 | 532 | 526 | 526 | -1.13% | 176,000 | - | +0.38% | - | - |
11/27 | 526 | 536 | 522 | 532 | 0% | 394,500 | - | +1.53% | - | - |
11/26 | 532 | 536 | 532 | 532 | +0.38% | 295,500 | - | +1.53% | - | - |
11/22 | 528 | 530 | 524 | 530 | +1.15% | 252,000 | - | +0.95% | - | - |
11/21 | 520 | 524 | 516 | 524 | +1.16% | 288,500 | - | -0.19% | - | - |
11/20 | 526 | 528 | 514 | 518 | -0.77% | 309,500 | - | -1.33% | - | - |
11/19 | 522 | 526 | 518 | 522 | +1.16% | 194,000 | - | -0.57% | - | - |
11/16 | 512 | 516 | 512 | 516 | +1.57% | 313,500 | - | -1.71% | - | - |
11/15 | 504 | 510 | 496 | 508 | +1.2% | 320,500 | - | -3.24% | - | - |
11/14 | 492 | 504 | 488 | 502 | +2.45% | 231,500 | - | -4.38% | - | - |
11/13 | 492 | 496 | 484 | 490 | -0.41% | 311,000 | - | -6.67% | - | - |
11/12 | 500 | 502 | 492 | 492 | -1.6% | 275,000 | - | -6.64% | - | - |
11/09 | 502 | 504 | 496 | 500 | -1.19% | 322,500 | - | -5.3% | - | - |
11/08 | 514 | 516 | 504 | 506 | -1.94% | 195,500 | - | -4.35% | - | - |
11/07 | 518 | 518 | 512 | 516 | -0.77% | 334,000 | - | -2.46% | - | - |
11/06 | 532 | 532 | 518 | 520 | -2.26% | 385,000 | - | -1.52% | - | - |
11/05 | 538 | 538 | 530 | 532 | -1.12% | 253,500 | - | +0.76% | - | - |
11/02 | 536 | 540 | 536 | 538 | +1.13% | 200,000 | - | +2.09% | - | - |
11/01 | 534 | 534 | 528 | 532 | -1.12% | 228,500 | - | +1.14% | - | - |
10/31 | 544 | 546 | 538 | 538 | 0% | 467,000 | 515億7129万 | +2.48% | 13.18 | 0.84 |
10/30 | 546 | 548 | 538 | 538 | -1.82% | 484,000 | - | +2.67% | - | - |
10/29 | 546 | 548 | 544 | 548 | +0.74% | 236,000 | - | +4.78% | - | - |
10/26 | 548 | 548 | 540 | 544 | -0.37% | 271,500 | - | +4.21% | - | - |
10/25 | 540 | 546 | 536 | 546 | +1.11% | 417,500 | - | +4.8% | - | - |
10/24 | 540 | 544 | 534 | 540 | -0.74% | 364,000 | - | +4.05% | - | - |
10/23 | 542 | 546 | 540 | 544 | +1.49% | 455,000 | - | +5.43% | - | - |
10/22 | 538 | 538 | 534 | 536 | 0% | 179,500 | - | +4.28% | - | - |
10/19 | 536 | 540 | 530 | 536 | 0% | 456,500 | - | +4.69% | - | - |
10/18 | 528 | 538 | 526 | 536 | +1.9% | 433,500 | - | +5.1% | - | - |
10/17 | 524 | 528 | 522 | 526 | +0.77% | 370,500 | - | +3.75% | - | - |
10/16 | 524 | 526 | 518 | 522 | +0.77% | 249,500 | - | +3.37% | - | - |
10/15 | 518 | 524 | 514 | 518 | +0.39% | 421,000 | - | +2.78% | - | - |
10/12 | 512 | 518 | 508 | 516 | +2.38% | 656,000 | - | +2.99% | - | - |
10/11 | 512 | 514 | 500 | 504 | -1.56% | 399,000 | - | +1% | - | - |
10/10 | 528 | 530 | 512 | 512 | -4.48% | 420,500 | - | +3.02% | - | - |
10/09 | 520 | 540 | 520 | 536 | +3.47% | 691,500 | - | +8.06% | - | - |
10/05 | 518 | 520 | 514 | 518 | +0.39% | 259,000 | - | +4.86% | - | - |
10/04 | 512 | 518 | 506 | 516 | +1.57% | 284,000 | - | +4.67% | - | - |
10/03 | 506 | 512 | 504 | 508 | +0.79% | 215,000 | - | +3.25% | - | - |
10/02 | 502 | 508 | 502 | 504 | -0.4% | 203,500 | - | +2.65% | - | - |
10/01 | 502 | 510 | 496 | 506 | -0.78% | 298,000 | - | +3.27% | - | - |
09/28 | 520 | 520 | 506 | 510 | -1.16% | 406,500 | - | +4.29% | - | - |
09/27 | 518 | 518 | 510 | 516 | 0% | 349,000 | - | +5.74% | - | - |
09/26 | 510 | 522 | 508 | 516 | +1.18% | 436,500 | - | +5.95% | - | - |
09/25 | 508 | 514 | 504 | 510 | +0.79% | 349,500 | - | +4.94% | - | - |
09/24 | 506 | 512 | 502 | 506 | -2.32% | 587,500 | - | +4.12% | - | - |
09/21 | 522 | 526 | 512 | 518 | +0.78% | 687,500 | - | +6.8% | - | - |
09/20 | 498 | 522 | 496 | 514 | +3.63% | 1,328,500 | - | +5.98% | - | - |
09/19 | 492 | 498 | 490 | 496 | +1.64% | 452,000 | - | +2.48% | - | - |
09/18 | 486 | 488 | 480 | 488 | +0.83% | 345,000 | - | +1.04% | - | - |
09/14 | 488 | 496 | 482 | 484 | 0% | 1,134,000 | - | +0.21% | - | - |
09/13 | 478 | 488 | 476 | 484 | +1.26% | 359,000 | - | +0.41% | - | - |
09/12 | 478 | 478 | 474 | 478 | +0.84% | 180,500 | - | -0.83% | - | - |
09/11 | 478 | 478 | 470 | 474 | -1.25% | 197,500 | - | -1.46% | - | - |
09/10 | 480 | 484 | 478 | 480 | +0.42% | 302,500 | - | 0% | - | - |
09/07 | 482 | 488 | 474 | 478 | +4.82% | 653,500 | - | 0% | - | - |
09/06 | 466 | 466 | 452 | 456 | -1.72% | 221,000 | - | -4.2% | - | - |
09/05 | 464 | 464 | 458 | 464 | 0% | 222,500 | - | -2.52% | - | - |
09/04 | 480 | 480 | 464 | 464 | -2.93% | 339,000 | - | -2.52% | - | - |
09/03 | 482 | 484 | 478 | 478 | -1.24% | 228,500 | - | +0.63% | - | - |