株価チャート
2012/05/02~2012/09/25
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 |
09/25 | 251 | 254 | 250 | 250 | -3.1% | 116,500 | - | -0.4% | - | - |
09/24 | 258 | 258 | 257 | 258 | +0.39% | 13,500 | - | +2.79% | - | - |
09/21 | 259 | 259 | 257 | 257 | -0.39% | 5,500 | - | +2.39% | - | - |
09/20 | 259 | 260 | 258 | 258 | -0.39% | 3,000 | - | +2.79% | - | - |
09/19 | 259 | 260 | 253 | 259 | 0% | 6,000 | - | +3.19% | - | - |
09/18 | 258 | 259 | 258 | 259 | +0.39% | 3,500 | - | +3.19% | - | - |
09/14 | 255 | 258 | 254 | 258 | +3.61% | 9,500 | - | +2.79% | - | - |
09/13 | 249 | 249 | 249 | 249 | +2.47% | 1,500 | - | -0.8% | - | - |
09/12 | 241 | 243 | 241 | 243 | 0% | 1,500 | - | -3.19% | - | - |
09/11 | 246 | 246 | 243 | 243 | -0.82% | 1,000 | - | -3.19% | - | - |
09/10 | 240 | 245 | 240 | 245 | +0.41% | 4,000 | - | -2.39% | - | - |
09/07 | 250 | 250 | 244 | 244 | +0.83% | 2,500 | - | -2.79% | - | - |
09/06 | 242 | 242 | 242 | 242 | 0% | 1,000 | - | -3.2% | - | - |
09/05 | 243 | 243 | 240 | 242 | -0.41% | 3,000 | - | -3.2% | - | - |
09/04 | 243 | 243 | 243 | 243 | -0.41% | 1,500 | - | -2.41% | - | - |
09/03 | 243 | 250 | 243 | 244 | -2.4% | 3,000 | - | -2.01% | - | - |
08/31 | 247 | 250 | 247 | 250 | -0.79% | 2,500 | - | +0.4% | - | - |
08/30 | 249 | 252 | 249 | 252 | +2.86% | 3,500 | - | +1.61% | - | - |
08/29 | 251 | 251 | 242 | 245 | -2.39% | 14,000 | - | -0.81% | - | - |
08/28 | 256 | 256 | 251 | 251 | -2.33% | 8,500 | - | +2.03% | - | - |
08/27 | 268 | 280 | 256 | 257 | -2.28% | 36,000 | - | +4.9% | - | - |
08/24 | 260 | 263 | 258 | 263 | +2.73% | 7,500 | - | +7.79% | - | - |
08/23 | 257 | 257 | 254 | 256 | +1.19% | 2,500 | - | +5.79% | - | - |
08/22 | 255 | 255 | 250 | 253 | -0.78% | 11,000 | - | +4.55% | - | - |
08/21 | 251 | 255 | 251 | 255 | 0% | 1,500 | - | +5.81% | - | - |
08/20 | 262 | 262 | 255 | 255 | -1.54% | 3,000 | - | +6.25% | - | - |
08/17 | 262 | 262 | 255 | 259 | 0% | 8,500 | - | +7.92% | - | - |
08/16 | 259 | 259 | 259 | 259 | 0% | 3,000 | - | +8.37% | - | - |
08/15 | 257 | 259 | 257 | 259 | +0.39% | 1,500 | - | +8.82% | - | - |
08/14 | 258 | 258 | 258 | 258 | +1.18% | 1,500 | - | +8.86% | - | - |
08/13 | 248 | 255 | 248 | 255 | +0.79% | 1,500 | - | +7.59% | - | - |
08/10 | 247 | 253 | 245 | 253 | +2.43% | 3,500 | - | +7.2% | - | - |
08/09 | 250 | 250 | 247 | 247 | 0% | 3,000 | - | +4.66% | - | - |
08/08 | 244 | 247 | 244 | 247 | +1.23% | 5,000 | - | +5.11% | - | - |
08/07 | 255 | 255 | 244 | 244 | +5.63% | 22,500 | - | +4.27% | - | - |
08/06 | 236 | 236 | 231 | 231 | +0.43% | 1,000 | - | -1.28% | - | - |
08/03 | 230 | 230 | 230 | 230 | -0.43% | 1,000 | - | -1.71% | - | - |
08/02 | 236 | 236 | 231 | 231 | -0.43% | 3,500 | - | -1.28% | - | - |
08/01 | 238 | 238 | 231 | 232 | -2.52% | 1,500 | - | -0.43% | - | - |
07/31 | 233 | 238 | 233 | 238 | +1.28% | 4,000 | - | +2.15% | - | - |
07/30 | 231 | 235 | 227 | 235 | +1.73% | 2,500 | - | +0.86% | - | - |
07/26 | 230 | 231 | 225 | 231 | 0% | 13,000 | - | -0.43% | - | - |
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% | - | - |