株価チャート
2012/04/11~2012/09/04
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 |
09/04 | 323 | 323 | 323 | 323 | -0.62% | 2,000 | - | +0.94% | - | - |
09/03 | 318 | 326 | 318 | 325 | +1.56% | 3,000 | - | +1.56% | - | - |
08/31 | 322 | 322 | 320 | 320 | -2.14% | 3,000 | - | 0% | - | - |
08/30 | 326 | 327 | 326 | 327 | +0.62% | 3,000 | - | +2.51% | - | - |
08/29 | 325 | 326 | 325 | 325 | -0.31% | 5,000 | - | +1.88% | - | - |
08/28 | 330 | 330 | 326 | 326 | -1.21% | 8,000 | - | +2.19% | - | - |
08/27 | 331 | 331 | 330 | 330 | +0.61% | 4,000 | - | +3.77% | - | - |
08/24 | 327 | 328 | 327 | 328 | +0.61% | 7,000 | - | +3.14% | - | - |
08/23 | 326 | 329 | 326 | 326 | 0% | 8,000 | - | +2.52% | - | - |
08/22 | 321 | 326 | 321 | 326 | 0% | 7,000 | - | +2.52% | - | - |
08/21 | 329 | 329 | 326 | 326 | -0.91% | 14,000 | - | +2.84% | - | - |
08/20 | 329 | 330 | 320 | 329 | +0.3% | 16,000 | - | +3.79% | - | - |
08/17 | 322 | 328 | 322 | 328 | +1.86% | 7,000 | - | +3.47% | - | - |
08/16 | 317 | 322 | 314 | 322 | +2.88% | 10,000 | - | +1.58% | - | - |
08/15 | 316 | 316 | 310 | 313 | -3.4% | 9,000 | - | -1.26% | - | - |
08/14 | 322 | 324 | 322 | 324 | +3.18% | 3,000 | - | +1.89% | - | - |
08/13 | 319 | 322 | 314 | 314 | -3.68% | 8,000 | - | -1.26% | - | - |
08/10 | 318 | 326 | 318 | 326 | +2.84% | 4,000 | - | +2.52% | - | - |
08/09 | 313 | 317 | 313 | 317 | +3.26% | 6,000 | - | -0.63% | - | - |
08/08 | 317 | 317 | 307 | 307 | -0.65% | 4,000 | - | -3.76% | - | - |
08/07 | 314 | 314 | 308 | 309 | +0.98% | 4,000 | - | -3.44% | - | - |
08/06 | 307 | 307 | 305 | 306 | -1.61% | 3,000 | - | -4.67% | - | - |
08/02 | 310 | 315 | 310 | 311 | +0.97% | 13,000 | - | -3.12% | - | - |
08/01 | 308 | 308 | 308 | 308 | -2.53% | 12,000 | - | -4.05% | - | - |
07/31 | 316 | 316 | 316 | 316 | 0% | 1,000 | - | -1.56% | - | - |
07/30 | 309 | 316 | 309 | 316 | +0.96% | 7,000 | - | -1.25% | - | - |
07/27 | 313 | 313 | 313 | 313 | +0.32% | 1,000 | - | -1.88% | - | - |
07/26 | 311 | 316 | 311 | 312 | +0.65% | 5,000 | - | -2.19% | - | - |
07/25 | 312 | 316 | 309 | 310 | -3.13% | 6,000 | - | -2.52% | - | - |
07/24 | 322 | 322 | 320 | 320 | -0.62% | 6,000 | - | +0.95% | - | - |
07/23 | 323 | 327 | 322 | 322 | -0.31% | 12,000 | - | +1.9% | - | - |
07/20 | 327 | 327 | 323 | 323 | 0% | 19,000 | - | +2.87% | - | - |
07/19 | 322 | 325 | 322 | 323 | +1.89% | 8,000 | - | +3.19% | - | - |
07/18 | 316 | 317 | 316 | 317 | -0.63% | 2,000 | - | +1.6% | - | - |
07/17 | 330 | 333 | 312 | 319 | -2.74% | 39,000 | - | +2.57% | - | - |
07/13 | 328 | 328 | 328 | 328 | +0.61% | 2,000 | - | +6.15% | - | - |
07/12 | 326 | 326 | 326 | 326 | 0% | 2,000 | - | +5.84% | - | - |
07/11 | 328 | 328 | 326 | 326 | -1.21% | 10,000 | - | +6.54% | - | - |
07/10 | 330 | 332 | 326 | 330 | +1.54% | 13,000 | - | +8.2% | - | - |
07/09 | 328 | 328 | 325 | 325 | -0.91% | 4,000 | - | +7.26% | - | - |
07/06 | 326 | 328 | 326 | 328 | +1.23% | 5,000 | - | +8.61% | - | - |
07/05 | 330 | 330 | 322 | 324 | -1.82% | 10,000 | - | +8% | - | - |
07/04 | 333 | 334 | 330 | 330 | -0.6% | 12,000 | - | +10.37% | - | - |
07/03 | 332 | 334 | 330 | 332 | +1.53% | 22,000 | - | +11.41% | - | - |
07/02 | 327 | 327 | 321 | 327 | -0.3% | 11,000 | - | +10.47% | - | - |
06/29 | 302 | 335 | 302 | 328 | +5.81% | 12,000 | - | +11.19% | - | - |
06/28 | 308 | 312 | 307 | 310 | +0.32% | 9,000 | - | +5.8% | - | - |
06/27 | 312 | 312 | 309 | 309 | +1.31% | 4,000 | - | +5.46% | - | - |
06/26 | 303 | 307 | 302 | 305 | +0.66% | 12,000 | - | +4.45% | - | - |
06/25 | 304 | 304 | 300 | 303 | +2.36% | 8,000 | - | +3.77% | - | - |
06/22 | 300 | 300 | 296 | 296 | +1.02% | 2,000 | - | +1.02% | - | - |
06/21 | 300 | 300 | 293 | 293 | -2.33% | 15,000 | - | 0% | - | - |
06/20 | 297 | 300 | 296 | 300 | +3.45% | 15,000 | - | +2.04% | - | - |
06/19 | 292 | 293 | 290 | 290 | +1.75% | 8,000 | - | -1.36% | - | - |
06/18 | 283 | 289 | 283 | 285 | +1.06% | 4,000 | - | -3.39% | - | - |
06/15 | 289 | 289 | 282 | 282 | -2.76% | 5,000 | - | -5.05% | - | - |
06/14 | 282 | 290 | 282 | 290 | +0.69% | 17,000 | - | -3.01% | - | - |
06/13 | 288 | 288 | 288 | 288 | -1.71% | 2,000 | - | -4% | - | - |
06/12 | 285 | 293 | 284 | 293 | +2.81% | 10,000 | - | -2.66% | - | - |
06/11 | 286 | 286 | 285 | 285 | -1.04% | 9,000 | - | -5.94% | - | - |
06/08 | 290 | 290 | 287 | 288 | -1.71% | 29,000 | - | -5.26% | - | - |
06/07 | 291 | 293 | 291 | 293 | +1.74% | 4,000 | - | -4.25% | - | - |
06/06 | 287 | 288 | 287 | 288 | -0.35% | 7,000 | - | -6.49% | - | - |
06/05 | 289 | 289 | 289 | 289 | +0.7% | 7,000 | - | -6.47% | - | - |
06/04 | 286 | 287 | 286 | 287 | -2.71% | 12,000 | - | -7.72% | - | - |
06/01 | 286 | 297 | 286 | 295 | +1.72% | 6,000 | - | -5.75% | - | - |
05/31 | 289 | 291 | 289 | 290 | -2.36% | 10,000 | - | -7.64% | - | - |
05/30 | 284 | 298 | 283 | 297 | +2.41% | 13,000 | - | -6.01% | - | - |
05/29 | 290 | 290 | 290 | 290 | +0.35% | 1,000 | - | -8.52% | - | - |
05/28 | 286 | 294 | 286 | 289 | -1.03% | 6,000 | - | -9.12% | - | - |
05/25 | 298 | 298 | 291 | 292 | -2.34% | 5,000 | - | -8.46% | - | - |
05/24 | 301 | 301 | 299 | 299 | -0.66% | 9,000 | - | -6.56% | - | - |
05/23 | 302 | 303 | 301 | 301 | -1.63% | 12,000 | - | -5.94% | - | - |
05/22 | 317 | 317 | 305 | 306 | -1.92% | 4,000 | - | -4.67% | - | - |
05/21 | 308 | 312 | 308 | 312 | +0.32% | 12,000 | - | -2.8% | - | - |
05/18 | 304 | 311 | 302 | 311 | -1.89% | 15,000 | - | -2.81% | - | - |
05/17 | 310 | 317 | 306 | 317 | +4.62% | 10,000 | - | -0.94% | - | - |
05/16 | 314 | 317 | 303 | 303 | -4.42% | 10,000 | - | -5.31% | - | - |
05/15 | 317 | 317 | 311 | 317 | +0.32% | 4,000 | - | -1.25% | - | - |
05/14 | 320 | 320 | 316 | 316 | -3.95% | 2,000 | - | -1.25% | - | - |
05/11 | 323 | 330 | 323 | 329 | +1.86% | 12,000 | - | +2.81% | - | - |
05/10 | 325 | 332 | 323 | 323 | -0.31% | 13,000 | - | +0.94% | - | - |
05/09 | 327 | 327 | 324 | 324 | -1.82% | 5,000 | - | +1.25% | - | - |
05/08 | 325 | 330 | 325 | 330 | +1.23% | 3,000 | - | +3.13% | - | - |
05/07 | 325 | 326 | 325 | 326 | -2.1% | 3,000 | - | +1.88% | - | - |
05/02 | 334 | 334 | 333 | 333 | +1.83% | 5,000 | - | +4.06% | - | - |
05/01 | 326 | 327 | 326 | 327 | -1.21% | 2,000 | - | +2.19% | - | - |
04/27 | 335 | 336 | 331 | 331 | -1.19% | 15,000 | - | +3.44% | - | - |
04/26 | 333 | 335 | 332 | 335 | +0.6% | 8,000 | - | +4.69% | - | - |
04/25 | 328 | 333 | 328 | 333 | +1.52% | 8,000 | - | +4.06% | - | - |
04/24 | 334 | 334 | 327 | 328 | -0.3% | 14,000 | - | +2.5% | - | - |
04/23 | 329 | 330 | 329 | 329 | +0.92% | 17,000 | - | +2.81% | - | - |
04/20 | 324 | 326 | 324 | 326 | +2.19% | 19,000 | - | +1.88% | - | - |
04/19 | 314 | 320 | 312 | 319 | +1.92% | 13,000 | - | -0.31% | - | - |
04/18 | 312 | 321 | 312 | 313 | +0.32% | 9,000 | - | -2.49% | - | - |
04/17 | 309 | 313 | 308 | 312 | +0.97% | 6,000 | - | -2.8% | - | - |
04/16 | 311 | 311 | 306 | 309 | -0.64% | 7,000 | - | -4.04% | - | - |
04/13 | 304 | 311 | 304 | 311 | +2.64% | 8,000 | - | -3.72% | - | - |
04/12 | 298 | 303 | 298 | 303 | +1.68% | 13,000 | - | -6.48% | - | - |
04/11 | 305 | 305 | 298 | 298 | -3.25% | 8,000 | - | -8.59% | - | - |