株価チャート
2012/07/03～2012/11/22
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 |
|---|
| 2012 |
| 11/22 | 963 | 973 | 954 | 972 | +2.53% | 1,628,400 | - | -4.52% | - | - |
| 11/21 | 943 | 949 | 935 | 948 | +0.96% | 1,617,500 | - | -7.33% | - | - |
| 11/20 | 941 | 941 | 930 | 939 | +0.97% | 1,326,300 | - | -8.66% | - | - |
| 11/19 | 930 | 935 | 923 | 930 | +1.09% | 1,312,100 | - | -9.97% | - | - |
| 11/16 | 950 | 963 | 917 | 920 | -2.54% | 1,944,900 | - | -11.45% | - | - |
| 11/15 | 947 | 959 | 936 | 944 | +1.29% | 1,353,200 | - | -9.67% | - | - |
| 11/14 | 937 | 944 | 929 | 932 | +1.08% | 878,500 | - | -11.24% | - | - |
| 11/13 | 927 | 944 | 917 | 922 | -0.43% | 1,524,900 | - | -12.61% | - | - |
| 11/12 | 955 | 958 | 920 | 926 | -5.99% | 1,972,400 | - | -12.89% | - | - |
| 11/09 | 966 | 1,062 | 952 | 985 | +0.41% | 3,377,500 | - | -7.94% | - | - |
| 11/08 | 1,017 | 1,018 | 981 | 981 | -4.94% | 1,522,300 | - | -8.74% | - | - |
| 11/07 | 1,059 | 1,064 | 1,027 | 1,032 | -1.71% | 870,000 | - | -4.36% | - | - |
| 11/06 | 1,048 | 1,055 | 1,037 | 1,050 | +0.19% | 585,800 | - | -2.87% | - | - |
| 11/05 | 1,053 | 1,060 | 1,047 | 1,048 | -1.5% | 616,800 | - | -3.14% | - | - |
| 11/02 | 1,078 | 1,079 | 1,062 | 1,064 | +0.95% | 833,500 | - | -1.75% | - | - |
| 11/01 | 1,056 | 1,071 | 1,037 | 1,054 | -0.57% | 893,600 | - | -2.77% | - | - |
| 10/31 | 1,063 | 1,100 | 1,056 | 1,060 | +0.95% | 1,757,700 | - | -2.39% | - | - |
| 10/30 | 1,109 | 1,110 | 1,048 | 1,050 | -4.63% | 1,093,000 | - | -3.4% | - | - |
| 10/29 | 1,104 | 1,105 | 1,088 | 1,101 | -0.18% | 524,900 | - | +1.19% | - | - |
| 10/26 | 1,119 | 1,130 | 1,099 | 1,103 | -1.08% | 599,100 | - | +1.57% | - | - |
| 10/25 | 1,098 | 1,118 | 1,092 | 1,115 | +2.39% | 648,900 | - | +2.76% | - | - |
| 10/24 | 1,080 | 1,098 | 1,079 | 1,089 | -0.27% | 408,500 | - | +0.55% | - | - |
| 10/23 | 1,100 | 1,108 | 1,085 | 1,092 | -0.09% | 536,300 | - | +0.92% | - | - |
| 10/22 | 1,074 | 1,099 | 1,070 | 1,093 | +0.37% | 459,900 | - | +1.11% | - | - |
| 10/19 | 1,096 | 1,097 | 1,079 | 1,089 | -0.64% | 421,300 | - | +0.83% | - | - |
| 10/18 | 1,099 | 1,100 | 1,086 | 1,096 | +0.27% | 739,100 | - | +1.67% | - | - |
| 10/17 | 1,066 | 1,098 | 1,064 | 1,093 | +3.8% | 1,213,500 | - | +1.58% | - | - |
| 10/16 | 1,064 | 1,069 | 1,036 | 1,053 | -1.77% | 1,200,300 | - | -1.96% | - | - |
| 10/15 | 1,071 | 1,087 | 1,068 | 1,072 | -1.02% | 714,000 | - | -0.19% | - | - |
| 10/12 | 1,065 | 1,103 | 1,064 | 1,083 | +2.65% | 1,722,000 | - | +0.93% | - | - |
| 10/11 | 1,073 | 1,076 | 1,053 | 1,055 | -1.59% | 586,100 | - | -1.4% | - | - |
| 10/10 | 1,099 | 1,100 | 1,071 | 1,072 | -3.42% | 770,800 | - | +0.28% | - | - |
| 10/09 | 1,112 | 1,118 | 1,108 | 1,110 | 0% | 699,300 | - | +4.13% | - | - |
| 10/05 | 1,110 | 1,112 | 1,100 | 1,110 | +0.36% | 552,700 | - | +4.52% | - | - |
| 10/04 | 1,100 | 1,118 | 1,098 | 1,106 | +1.84% | 651,100 | - | +4.54% | - | - |
| 10/03 | 1,078 | 1,096 | 1,077 | 1,086 | +0.93% | 509,900 | - | +3.04% | - | - |
| 10/02 | 1,075 | 1,086 | 1,071 | 1,076 | +0.28% | 477,100 | - | +2.48% | - | - |
| 10/01 | 1,089 | 1,089 | 1,061 | 1,073 | -1.47% | 412,500 | - | +2.48% | - | - |
| 09/28 | 1,093 | 1,104 | 1,087 | 1,089 | -0.18% | 724,100 | - | +4.21% | - | - |
| 09/27 | 1,089 | 1,094 | 1,082 | 1,091 | +0.28% | 615,600 | - | +4.8% | - | - |
| 09/26 | 1,100 | 1,119 | 1,086 | 1,088 | +0.18% | 780,500 | - | +4.82% | - | - |
| 09/25 | 1,072 | 1,093 | 1,072 | 1,086 | +1.78% | 955,700 | - | +5.03% | - | - |
| 09/24 | 1,066 | 1,068 | 1,024 | 1,067 | -0.74% | 997,100 | - | +3.49% | - | - |
| 09/21 | 1,067 | 1,082 | 1,064 | 1,075 | +1.13% | 465,800 | - | +4.57% | - | - |
| 09/20 | 1,065 | 1,074 | 1,061 | 1,063 | -0.84% | 1,375,600 | - | +3.61% | - | - |
| 09/19 | 1,067 | 1,077 | 1,062 | 1,072 | +0.47% | 823,600 | - | +4.79% | - | - |
| 09/18 | 1,074 | 1,077 | 1,064 | 1,067 | -0.09% | 774,000 | - | +4.51% | - | - |
| 09/14 | 1,058 | 1,072 | 1,056 | 1,068 | +1.14% | 2,164,200 | - | +4.81% | - | - |
| 09/13 | 1,050 | 1,064 | 1,047 | 1,056 | +0.57% | 733,100 | - | +3.73% | - | - |
| 09/12 | 1,045 | 1,057 | 1,040 | 1,050 | +0.77% | 1,097,500 | - | +3.24% | - | - |
| 09/11 | 1,037 | 1,045 | 1,030 | 1,042 | +0.39% | 786,700 | - | +2.56% | - | - |
| 09/10 | 1,053 | 1,053 | 1,034 | 1,038 | -1.42% | 827,300 | - | +2.37% | - | - |
| 09/07 | 1,060 | 1,061 | 1,045 | 1,053 | +1.35% | 1,426,200 | - | +3.95% | - | - |
| 09/06 | 1,029 | 1,042 | 1,025 | 1,039 | +0.97% | 1,140,000 | - | +2.97% | - | - |
| 09/05 | 1,025 | 1,031 | 1,016 | 1,029 | +1.28% | 976,000 | - | +2.18% | - | - |
| 09/04 | 1,016 | 1,028 | 1,009 | 1,016 | +1.3% | 870,400 | - | +1.2% | - | - |
| 09/03 | 999 | 1,012 | 991 | 1,003 | +0.3% | 735,200 | - | 0% | - | - |
| 08/31 | 1,004 | 1,014 | 992 | 1,000 | -0.89% | 611,500 | - | -0.2% | - | - |
| 08/30 | 1,017 | 1,026 | 1,000 | 1,009 | -0.2% | 479,500 | - | +0.9% | - | - |
| 08/29 | 1,005 | 1,014 | 999 | 1,011 | +1.2% | 658,700 | - | +1.4% | - | - |
| 08/28 | 1,010 | 1,012 | 994 | 999 | -0.4% | 640,700 | - | +0.5% | - | - |
| 08/27 | 1,015 | 1,020 | 1,002 | 1,003 | +0.3% | 476,600 | - | +1.11% | - | - |
| 08/24 | 999 | 1,003 | 992 | 1,000 | -0.89% | 542,100 | - | +1.01% | - | - |
| 08/23 | 1,001 | 1,014 | 998 | 1,009 | +0.5% | 1,060,100 | - | +2.13% | - | - |
| 08/22 | 1,005 | 1,005 | 994 | 1,004 | +0.3% | 604,900 | - | +1.72% | - | - |
| 08/21 | 1,005 | 1,011 | 1,000 | 1,001 | +0.4% | 505,300 | - | +1.62% | - | - |
| 08/20 | 999 | 1,006 | 992 | 997 | -0.4% | 759,900 | - | +1.22% | - | - |
| 08/17 | 1,008 | 1,016 | 999 | 1,001 | -0.99% | 630,800 | - | +1.73% | - | - |
| 08/16 | 1,008 | 1,015 | 998 | 1,011 | +1.1% | 780,300 | - | +2.95% | - | - |
| 08/15 | 1,013 | 1,021 | 990 | 1,000 | -1.19% | 1,102,700 | - | +2.04% | - | - |
| 08/14 | 1,033 | 1,044 | 990 | 1,012 | -1.65% | 1,965,500 | - | +3.48% | - | - |
| 08/13 | 1,040 | 1,040 | 1,022 | 1,029 | -1.25% | 733,100 | - | +5.54% | - | - |
| 08/10 | 1,031 | 1,050 | 1,027 | 1,042 | +0.87% | 1,135,100 | - | +7.2% | - | - |
| 08/09 | 1,012 | 1,048 | 1,008 | 1,033 | +1.47% | 1,312,400 | - | +6.71% | - | - |
| 08/08 | 1,010 | 1,029 | 1,010 | 1,018 | +1.7% | 1,189,200 | - | +5.49% | - | - |
| 08/07 | 1,003 | 1,010 | 992 | 1,001 | -0.79% | 546,800 | - | +4.05% | - | - |
| 08/06 | 978 | 1,018 | 977 | 1,009 | +4.99% | 1,010,900 | - | +5.1% | - | - |
| 08/03 | 958 | 967 | 947 | 961 | -0.62% | 728,600 | - | +0.42% | - | - |
| 08/02 | 971 | 977 | 961 | 967 | -0.92% | 887,400 | - | +1.26% | - | - |
| 08/01 | 972 | 981 | 967 | 976 | -0.41% | 580,000 | - | +2.41% | - | - |
| 07/31 | 970 | 986 | 963 | 980 | +1.03% | 714,900 | - | +3.27% | - | - |
| 07/30 | 957 | 972 | 950 | 970 | +1.78% | 547,500 | - | +2.65% | - | - |
| 07/27 | 948 | 963 | 942 | 953 | +1.6% | 621,900 | - | +1.17% | - | - |
| 07/26 | 932 | 940 | 924 | 938 | +1.3% | 897,300 | - | -0.21% | - | - |
| 07/25 | 944 | 944 | 923 | 926 | -2.73% | 1,135,000 | - | -1.28% | - | - |
| 07/24 | 949 | 956 | 942 | 952 | +0.32% | 668,000 | - | +1.71% | - | - |
| 07/23 | 958 | 960 | 945 | 949 | -1.86% | 576,300 | - | +1.71% | - | - |
| 07/20 | 979 | 987 | 961 | 967 | -0.82% | 654,600 | - | +3.98% | - | - |
| 07/19 | 978 | 993 | 972 | 975 | +0.93% | 671,200 | - | +5.18% | - | - |
| 07/18 | 999 | 999 | 965 | 966 | -2.13% | 903,500 | - | +4.66% | - | - |
| 07/17 | 973 | 1,000 | 969 | 987 | +1.33% | 916,500 | - | +7.4% | - | - |
| 07/13 | 955 | 976 | 953 | 974 | +2.2% | 942,000 | - | +6.45% | - | - |
| 07/12 | 969 | 973 | 950 | 953 | -1.04% | 651,300 | - | +4.73% | - | - |
| 07/11 | 951 | 965 | 949 | 963 | +1.16% | 645,100 | - | +6.29% | - | - |
| 07/10 | 945 | 971 | 945 | 952 | +0.74% | 686,000 | - | +5.54% | - | - |
| 07/09 | 935 | 951 | 930 | 945 | +0.96% | 702,300 | - | +5.23% | - | - |
| 07/06 | 941 | 942 | 929 | 936 | -0.85% | 1,058,900 | - | +4.82% | - | - |
| 07/05 | 959 | 959 | 942 | 944 | -1.56% | 500,200 | - | +6.19% | - | - |
| 07/04 | 960 | 964 | 946 | 959 | +0.21% | 725,000 | - | +8.36% | - | - |
| 07/03 | 939 | 958 | 937 | 957 | +2.24% | 718,700 | - | +8.75% | - | - |
