株価チャート
2012/06/05~2012/10/31
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 |
---|
2012 |
10/31 | 278 | 283 | 261 | 278 | +9.45% | 140,000 | - | -10.32% | - | - |
10/30 | 311 | 317 | 239 | 254 | -20.13% | 185,000 | - | -18.59% | - | - |
10/26 | 318 | 318 | 318 | 318 | -0.63% | 3,000 | - | +0.95% | - | - |
10/24 | 316 | 320 | 316 | 320 | +1.27% | 9,000 | - | +1.59% | - | - |
10/23 | 316 | 317 | 315 | 316 | +0.64% | 7,000 | - | +0.32% | - | - |
10/22 | 313 | 314 | 305 | 314 | +0.32% | 6,000 | - | -0.32% | - | - |
10/19 | 316 | 316 | 312 | 313 | -0.63% | 15,000 | - | -0.63% | - | - |
10/18 | 307 | 315 | 307 | 315 | +3.96% | 5,000 | - | -0.32% | - | - |
10/17 | 298 | 303 | 298 | 303 | +2.02% | 5,000 | - | -4.11% | - | - |
10/16 | 297 | 297 | 295 | 297 | -0.34% | 6,000 | - | -6.01% | - | - |
10/15 | 298 | 298 | 298 | 298 | +2.05% | 4,000 | - | -5.99% | - | - |
10/12 | 292 | 292 | 292 | 292 | -0.68% | 3,000 | - | -8.18% | - | - |
10/11 | 295 | 296 | 294 | 294 | -1.34% | 4,000 | - | -7.84% | - | - |
10/10 | 302 | 302 | 298 | 298 | -3.87% | 3,000 | - | -6.88% | - | - |
10/09 | 310 | 310 | 310 | 310 | 0% | 3,000 | - | -3.43% | - | - |
10/05 | 310 | 310 | 310 | 310 | -1.27% | 2,000 | - | -3.73% | - | - |
10/04 | 311 | 314 | 311 | 314 | +0.32% | 9,000 | - | -2.48% | - | - |
10/03 | 314 | 320 | 313 | 313 | -1.57% | 4,000 | - | -3.1% | - | - |
10/02 | 317 | 325 | 317 | 318 | -2.15% | 4,000 | - | -1.85% | - | - |
10/01 | 321 | 325 | 321 | 325 | -1.22% | 4,000 | - | +0.31% | - | - |
09/28 | 335 | 335 | 327 | 329 | -1.2% | 6,000 | - | +1.54% | - | - |
09/27 | 323 | 333 | 323 | 333 | +1.22% | 5,000 | - | +2.78% | - | - |
09/26 | 318 | 332 | 318 | 329 | -0.3% | 10,000 | - | +1.54% | - | - |
09/25 | 330 | 330 | 314 | 330 | 0% | 17,000 | - | +1.85% | - | - |
09/24 | 330 | 330 | 330 | 330 | +0.61% | 4,000 | - | +1.85% | - | - |
09/21 | 325 | 328 | 325 | 328 | +0.92% | 11,000 | - | +1.55% | - | - |
09/20 | 324 | 325 | 324 | 325 | +0.62% | 8,000 | - | +0.62% | - | - |
09/19 | 321 | 323 | 319 | 323 | +0.62% | 5,000 | - | 0% | - | - |
09/18 | 324 | 324 | 315 | 321 | +0.31% | 6,000 | - | -0.31% | - | - |
09/14 | 320 | 320 | 319 | 320 | +1.27% | 18,000 | - | -0.62% | - | - |
09/13 | 316 | 316 | 316 | 316 | -1.56% | 2,000 | - | -1.86% | - | - |
09/12 | 315 | 321 | 313 | 321 | +1.9% | 5,000 | - | -0.31% | - | - |
09/11 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | -1.87% | - | - |
09/07 | 318 | 318 | 314 | 315 | -1.25% | 4,000 | - | -1.87% | - | - |
09/06 | 317 | 319 | 316 | 319 | +0.63% | 4,000 | - | -0.62% | - | - |
09/05 | 318 | 318 | 317 | 317 | -1.86% | 4,000 | - | -1.25% | - | - |
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% | - | - |