株価チャート
2012/03/01~2012/07/25
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 |
07/25 | 228 | 233 | 228 | 231 | +4.05% | 5,500 | - | 0% | - | - |
07/24 | 230 | 230 | 222 | 222 | -0.89% | 3,500 | - | -3.9% | - | - |
07/23 | 226 | 229 | 224 | 224 | -0.88% | 4,000 | - | -3.03% | - | - |
07/20 | 226 | 226 | 226 | 226 | -1.74% | 2,000 | - | -2.16% | - | - |
07/19 | 233 | 234 | 230 | 230 | -2.13% | 2,500 | - | 0% | - | - |
07/18 | 237 | 237 | 235 | 235 | -0.42% | 2,000 | - | +2.17% | - | - |
07/17 | 240 | 240 | 236 | 236 | -1.26% | 1,500 | - | +3.06% | - | - |
07/13 | 236 | 239 | 236 | 239 | 0% | 3,500 | - | +4.37% | - | - |
07/12 | 240 | 240 | 239 | 239 | 0% | 4,000 | - | +4.82% | - | - |
07/11 | 239 | 239 | 239 | 239 | -2.05% | 500 | - | +5.29% | - | - |
07/10 | 239 | 244 | 239 | 244 | +2.09% | 3,000 | - | +7.49% | - | - |
07/09 | 240 | 243 | 239 | 239 | -2.45% | 2,500 | - | +5.75% | - | - |
07/06 | 245 | 245 | 245 | 245 | +1.24% | 2,000 | - | +8.89% | - | - |
07/05 | 245 | 245 | 241 | 242 | +3.42% | 14,000 | - | +8.04% | - | - |
07/04 | 232 | 234 | 232 | 234 | +0.86% | 1,500 | - | +4.93% | - | - |
07/03 | 232 | 232 | 232 | 232 | +1.75% | 6,500 | - | +4.04% | - | - |
07/02 | 230 | 231 | 228 | 228 | -0.87% | 4,500 | - | +2.7% | - | - |
06/29 | 230 | 230 | 230 | 230 | 0% | 2,000 | - | +3.6% | - | - |
06/28 | 230 | 230 | 225 | 230 | +0.44% | 3,500 | - | +4.07% | - | - |
06/27 | 225 | 229 | 223 | 229 | +1.78% | 4,500 | - | +3.62% | - | - |
06/26 | 227 | 227 | 225 | 225 | -1.32% | 11,000 | - | +2.27% | - | - |
06/25 | 223 | 228 | 222 | 228 | +2.24% | 7,500 | - | +3.64% | - | - |
06/22 | 226 | 226 | 223 | 223 | +1.83% | 2,500 | - | +1.36% | - | - |
06/21 | 219 | 219 | 219 | 219 | +0.46% | 500 | - | -0.45% | - | - |
06/20 | 220 | 220 | 218 | 218 | -0.91% | 1,000 | - | -0.91% | - | - |
06/19 | 220 | 220 | 220 | 220 | +1.38% | 1,500 | - | -0.45% | - | - |
06/18 | 223 | 223 | 217 | 217 | +0.46% | 2,500 | - | -1.81% | - | - |
06/15 | 221 | 221 | 214 | 216 | -1.82% | 3,000 | - | -2.7% | - | - |
06/14 | 220 | 225 | 220 | 220 | 0% | 6,500 | - | -1.35% | - | - |
06/13 | 220 | 220 | 220 | 220 | 0% | 500 | - | -1.79% | - | - |
06/12 | 217 | 220 | 217 | 220 | +0.92% | 3,000 | - | -2.22% | - | - |
06/11 | 220 | 220 | 218 | 218 | -3.11% | 4,500 | - | -3.96% | - | - |
06/08 | 227 | 227 | 221 | 225 | +0.45% | 12,000 | - | -1.32% | - | - |
06/07 | 222 | 224 | 222 | 224 | +0.45% | 4,000 | - | -2.18% | - | - |
06/06 | 220 | 223 | 220 | 223 | +1.83% | 3,000 | - | -3.04% | - | - |
06/05 | 220 | 220 | 218 | 219 | -0.9% | 2,000 | - | -5.19% | - | - |
06/04 | 213 | 221 | 213 | 221 | +0.91% | 3,500 | - | -4.33% | - | - |
06/01 | 218 | 219 | 218 | 219 | -0.45% | 1,000 | - | -5.6% | - | - |
05/31 | 219 | 220 | 219 | 220 | 0% | 5,000 | - | -5.17% | - | - |
05/30 | 219 | 220 | 219 | 220 | +0.46% | 3,500 | - | -5.58% | - | - |
05/29 | 218 | 219 | 218 | 219 | 0% | 1,500 | - | -6.41% | - | - |
05/28 | 221 | 221 | 219 | 219 | -0.9% | 11,500 | - | -6.41% | - | - |
05/25 | 216 | 221 | 216 | 221 | +2.79% | 5,500 | - | -5.96% | - | - |
05/24 | 217 | 217 | 214 | 215 | -0.46% | 4,500 | - | -8.51% | - | - |
05/23 | 222 | 222 | 216 | 216 | -3.14% | 3,500 | - | -8.47% | - | - |
05/22 | 221 | 223 | 221 | 223 | +1.36% | 1,000 | - | -5.91% | - | - |
05/21 | 220 | 221 | 220 | 220 | -2.22% | 2,500 | - | -7.56% | - | - |
05/18 | 228 | 228 | 222 | 225 | -0.88% | 9,000 | - | -5.46% | - | - |
05/17 | 229 | 229 | 226 | 227 | -0.87% | 4,500 | - | -4.62% | - | - |
05/16 | 234 | 234 | 229 | 229 | -2.14% | 8,500 | - | -4.18% | - | - |
05/15 | 234 | 234 | 233 | 234 | -1.27% | 6,000 | - | -2.09% | - | - |
05/14 | 241 | 241 | 236 | 237 | -1.66% | 4,500 | - | -0.84% | - | - |
05/11 | 248 | 248 | 239 | 241 | 0% | 6,000 | - | +0.84% | - | - |
05/10 | 247 | 247 | 241 | 241 | -4.37% | 11,000 | - | +0.84% | - | - |
05/09 | 259 | 259 | 249 | 252 | -2.7% | 14,000 | - | +5.88% | - | - |
05/08 | 250 | 259 | 249 | 259 | +3.6% | 7,500 | - | +8.82% | - | - |
05/07 | 257 | 257 | 241 | 250 | +0.4% | 27,000 | - | +5.49% | - | - |
05/02 | 246 | 249 | 241 | 249 | +1.22% | 15,500 | - | +5.51% | - | - |
05/01 | 240 | 246 | 235 | 246 | +1.65% | 8,000 | - | +4.24% | - | - |
04/27 | 232 | 242 | 232 | 242 | +4.76% | 9,500 | - | +2.98% | - | - |
04/26 | 236 | 241 | 231 | 231 | -3.35% | 30,500 | - | -1.7% | - | - |
04/25 | 236 | 239 | 236 | 239 | +2.14% | 13,000 | - | +1.7% | - | - |
04/24 | 234 | 234 | 234 | 234 | -0.85% | 1,000 | - | 0% | - | - |
04/23 | 237 | 237 | 235 | 236 | -0.42% | 3,500 | - | +0.85% | - | - |
04/20 | 237 | 237 | 237 | 237 | +0.85% | 1,500 | - | +1.28% | - | - |
04/19 | 236 | 238 | 235 | 235 | -0.84% | 2,500 | - | +0.43% | - | - |
04/18 | 236 | 237 | 236 | 237 | +2.16% | 2,500 | - | +1.28% | - | - |
04/17 | 235 | 235 | 232 | 232 | -1.28% | 3,000 | - | -0.85% | - | - |
04/16 | 232 | 235 | 232 | 235 | +0.43% | 1,000 | - | +0.43% | - | - |
04/13 | 233 | 237 | 233 | 234 | -0.85% | 1,500 | - | 0% | - | - |
04/12 | 233 | 236 | 232 | 236 | +1.29% | 2,500 | - | +0.85% | - | - |
04/11 | 236 | 237 | 233 | 233 | -1.27% | 6,000 | - | -0.43% | - | - |
04/10 | 233 | 240 | 233 | 236 | -1.67% | 2,000 | - | +0.85% | - | - |
04/09 | 235 | 240 | 231 | 240 | +2.13% | 17,500 | - | +3% | - | - |
04/06 | 234 | 235 | 234 | 235 | 0% | 3,000 | - | +0.86% | - | - |
04/05 | 232 | 235 | 231 | 235 | +1.29% | 5,000 | - | +0.86% | - | - |
04/04 | 233 | 235 | 232 | 232 | +0.43% | 3,000 | - | -0.43% | - | - |
04/03 | 235 | 235 | 231 | 231 | -1.7% | 4,000 | - | -0.86% | - | - |
04/02 | 235 | 235 | 235 | 235 | +0.43% | 3,000 | - | +0.43% | - | - |
03/30 | 232 | 234 | 232 | 234 | -2.5% | 1,000 | - | 0% | - | - |
03/29 | 235 | 240 | 235 | 240 | +2.13% | 7,000 | - | +2.56% | - | - |
03/28 | 233 | 235 | 230 | 235 | 0% | 7,500 | - | +0.86% | - | - |
03/27 | 230 | 235 | 227 | 235 | +2.62% | 9,500 | - | +0.86% | - | - |
03/26 | 235 | 235 | 229 | 229 | -1.72% | 16,000 | - | -1.29% | - | - |
03/23 | 234 | 234 | 233 | 233 | 0% | 7,500 | - | +0.43% | - | - |
03/22 | 230 | 233 | 230 | 233 | +1.3% | 1,000 | - | +0.43% | - | - |
03/21 | 233 | 235 | 230 | 230 | 0% | 3,500 | - | -0.86% | - | - |
03/19 | 232 | 233 | 230 | 230 | -0.86% | 5,500 | - | -0.86% | - | - |
03/16 | 232 | 232 | 232 | 232 | -1.28% | 2,000 | - | 0% | - | - |
03/15 | 235 | 235 | 232 | 235 | +2.17% | 1,500 | - | +1.29% | - | - |
03/14 | 238 | 239 | 230 | 230 | -3.36% | 6,500 | - | -0.86% | - | - |
03/13 | 235 | 238 | 233 | 238 | +1.28% | 3,500 | - | +2.59% | - | - |
03/12 | 236 | 236 | 235 | 235 | -0.42% | 3,000 | - | +1.29% | - | - |
03/09 | 234 | 238 | 233 | 236 | +2.61% | 16,500 | - | +1.72% | - | - |
03/08 | 230 | 230 | 230 | 230 | -0.43% | 1,500 | - | -0.86% | - | - |
03/07 | 230 | 231 | 230 | 231 | 0% | 2,500 | - | -0.86% | - | - |
03/06 | 235 | 235 | 231 | 231 | -0.43% | 1,500 | - | -0.86% | - | - |
03/05 | 233 | 233 | 232 | 232 | 0% | 1,000 | - | -0.43% | - | - |
03/02 | 235 | 235 | 232 | 232 | -1.28% | 3,500 | - | -0.43% | - | - |
03/01 | 237 | 237 | 232 | 235 | -0.84% | 2,500 | - | +0.86% | - | - |