株価チャート
2012/04/03~2012/10/22
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 |
10/22 | 523 | 525 | 520 | 524 | -0.19% | 2,400 | - | -0.95% | - | - |
10/19 | 518 | 525 | 518 | 525 | +0.38% | 200 | - | -0.94% | - | - |
10/17 | 523 | 523 | 523 | 523 | +1.36% | 700 | - | -1.32% | - | - |
10/16 | 520 | 520 | 516 | 516 | +0.39% | 300 | - | -2.82% | - | - |
10/15 | 518 | 518 | 514 | 514 | 0% | 900 | - | -3.38% | - | - |
10/10 | 517 | 517 | 514 | 514 | -0.58% | 1,000 | - | -3.38% | - | - |
10/09 | 517 | 517 | 517 | 517 | -1.15% | 100 | - | -3% | - | - |
10/05 | 523 | 523 | 523 | 523 | -1.13% | 100 | - | -2.06% | - | - |
10/01 | 529 | 529 | 529 | 529 | 0% | 1,100 | - | -0.94% | - | - |
09/28 | 529 | 529 | 529 | 529 | -1.86% | 300 | - | -0.94% | - | - |
09/25 | 539 | 539 | 525 | 539 | 0% | 1,400 | - | +0.94% | - | - |
09/24 | 535 | 539 | 535 | 539 | +0.75% | 400 | - | +0.94% | - | - |
09/21 | 535 | 535 | 535 | 535 | +0.94% | 100 | - | +0.38% | - | - |
09/13 | 530 | 530 | 530 | 530 | 0% | 500 | - | -0.75% | - | - |
09/12 | 530 | 530 | 530 | 530 | 0% | 200 | - | -0.75% | - | - |
09/11 | 530 | 530 | 530 | 530 | -0.56% | 2,100 | - | -0.75% | - | - |
09/10 | 525 | 533 | 525 | 533 | -0.37% | 500 | - | -0.37% | - | - |
09/07 | 535 | 535 | 535 | 535 | +0.19% | 400 | - | 0% | - | - |
09/06 | 538 | 538 | 534 | 534 | -0.74% | 1,600 | - | -0.37% | - | - |
09/04 | 538 | 538 | 538 | 538 | +0.56% | 100 | - | +0.19% | - | - |
08/30 | 535 | 535 | 535 | 535 | 0% | 200 | - | -0.56% | - | - |
08/28 | 538 | 538 | 535 | 535 | -0.56% | 500 | - | -0.74% | - | - |
08/27 | 535 | 538 | 535 | 538 | +0.56% | 800 | - | -0.37% | - | - |
08/24 | 535 | 535 | 535 | 535 | 0% | 400 | - | -0.93% | - | - |
08/23 | 535 | 535 | 535 | 535 | -0.19% | 1,000 | - | -1.29% | - | - |
08/22 | 539 | 539 | 536 | 536 | +0.19% | 1,300 | - | -1.29% | - | - |
08/21 | 535 | 535 | 535 | 535 | 0% | 600 | - | -1.65% | - | - |
08/20 | 535 | 535 | 535 | 535 | 0% | 500 | - | -1.83% | - | - |
08/17 | 535 | 537 | 535 | 535 | 0% | 400 | - | -2.01% | - | - |
08/16 | 534 | 535 | 534 | 535 | +0.94% | 700 | - | -2.19% | - | - |
08/14 | 535 | 535 | 530 | 530 | 0% | 300 | - | -3.11% | - | - |
08/13 | 530 | 530 | 522 | 530 | 0% | 700 | - | -3.28% | - | - |
08/10 | 530 | 530 | 530 | 530 | -0.19% | 5,400 | - | -3.28% | - | - |
08/08 | 531 | 531 | 531 | 531 | +0.19% | 200 | - | -3.28% | - | - |
08/06 | 540 | 540 | 530 | 530 | -0.56% | 5,500 | - | -3.46% | - | - |
08/01 | 537 | 537 | 533 | 533 | -0.19% | 400 | - | -2.91% | - | - |
07/31 | 535 | 535 | 534 | 534 | -0.56% | 300 | - | -2.73% | - | - |
07/30 | 538 | 538 | 537 | 537 | -0.19% | 1,200 | - | -2.19% | - | - |
07/27 | 538 | 538 | 537 | 538 | -0.37% | 9,700 | - | -2% | - | - |
07/25 | 540 | 540 | 540 | 540 | 0% | 2,000 | - | -1.64% | - | - |
07/23 | 540 | 541 | 540 | 540 | -1.82% | 7,100 | - | -1.46% | - | - |
07/20 | 550 | 551 | 550 | 550 | -1.43% | 1,300 | - | +0.36% | - | - |
07/19 | 558 | 558 | 558 | 558 | +0.9% | 500 | - | +1.82% | - | - |
07/18 | 553 | 553 | 553 | 553 | -1.07% | 100 | - | +1.1% | - | - |
07/13 | 560 | 560 | 559 | 559 | -0.36% | 300 | - | +2.19% | - | - |
07/12 | 561 | 561 | 561 | 561 | +0.9% | 800 | - | +2.75% | - | - |
07/11 | 555 | 556 | 555 | 556 | 0% | 1,400 | - | +2.02% | - | - |
07/10 | 558 | 558 | 556 | 556 | -2.11% | 700 | - | +2.02% | - | - |
07/05 | 568 | 568 | 568 | 568 | +1.43% | 600 | - | +4.22% | - | - |
07/04 | 560 | 560 | 560 | 560 | -0.88% | 100 | - | +2.75% | - | - |
07/03 | 565 | 565 | 565 | 565 | +0.89% | 200 | - | +3.67% | - | - |
07/02 | 560 | 560 | 560 | 560 | 0% | 1,200 | - | +2.75% | - | - |
06/29 | 558 | 562 | 558 | 560 | +0.18% | 600 | - | +2.75% | - | - |
06/28 | 554 | 559 | 554 | 559 | +2.76% | 200 | - | +2.57% | - | - |
06/27 | 544 | 544 | 544 | 544 | +0.37% | 100 | - | -0.18% | - | - |
06/26 | 542 | 542 | 542 | 542 | 0% | 400 | - | -0.73% | - | - |
06/25 | 539 | 544 | 538 | 542 | +0.56% | 900 | - | -1.09% | - | - |
06/22 | 539 | 539 | 539 | 539 | +0.94% | 100 | - | -2% | - | - |
06/21 | 533 | 534 | 533 | 534 | +0.95% | 2,100 | - | -3.26% | - | - |
06/20 | 530 | 534 | 529 | 529 | -0.19% | 3,100 | - | -4.51% | - | - |
06/19 | 530 | 530 | 528 | 530 | -1.12% | 2,900 | - | -4.85% | - | - |
06/18 | 536 | 536 | 536 | 536 | 0% | 1,300 | - | -4.29% | - | - |
06/15 | 538 | 538 | 536 | 536 | -0.19% | 1,800 | - | -4.63% | - | - |
06/14 | 537 | 537 | 537 | 537 | 0% | 300 | - | -4.96% | - | - |
06/13 | 537 | 538 | 536 | 537 | +0.19% | 1,400 | - | -5.29% | - | - |
06/12 | 537 | 537 | 536 | 536 | -0.74% | 600 | - | -5.96% | - | - |
06/11 | 547 | 547 | 540 | 540 | -1.28% | 1,200 | - | -5.59% | - | - |
06/08 | 547 | 547 | 547 | 547 | +1.86% | 100 | - | -4.87% | - | - |
06/07 | 538 | 538 | 536 | 537 | +0.37% | 800 | - | -6.93% | - | - |
06/05 | 553 | 553 | 535 | 535 | -2.73% | 2,700 | - | -7.76% | - | - |
06/04 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | -5.5% | - | - |
05/31 | 550 | 550 | 550 | 550 | -0.54% | 5,000 | - | -5.82% | - | - |
05/29 | 553 | 553 | 553 | 553 | -1.78% | 2,500 | - | -5.79% | - | - |
05/28 | 563 | 563 | 563 | 563 | 0% | 400 | - | -4.41% | - | - |
05/25 | 563 | 563 | 563 | 563 | -0.18% | 400 | - | -4.74% | - | - |
05/23 | 564 | 564 | 564 | 564 | +2.36% | 200 | - | -4.73% | - | - |
05/18 | 560 | 560 | 551 | 551 | -1.61% | 400 | - | -7.08% | - | - |
05/17 | 560 | 560 | 560 | 560 | 0% | 200 | - | -5.88% | - | - |
05/16 | 564 | 564 | 560 | 560 | -5.08% | 1,300 | - | -6.2% | - | - |
05/14 | 577 | 590 | 574 | 590 | +1.37% | 400 | - | -1.5% | - | - |
05/11 | 593 | 593 | 579 | 582 | -0.68% | 2,000 | - | -3% | - | - |
05/10 | 590 | 590 | 586 | 586 | -1.18% | 1,900 | - | -2.66% | - | - |
05/09 | 594 | 594 | 593 | 593 | -0.34% | 200 | - | -1.5% | - | - |
05/08 | 595 | 595 | 595 | 595 | 0% | 200 | - | -1.33% | - | - |
05/07 | 595 | 595 | 595 | 595 | -1% | 1,100 | - | -1.49% | - | - |
05/02 | 601 | 601 | 601 | 601 | +1.01% | 200 | - | -0.66% | - | - |
05/01 | 595 | 595 | 595 | 595 | 0% | 200 | - | -1.65% | - | - |
04/27 | 601 | 601 | 595 | 595 | -0.83% | 400 | - | -1.65% | - | - |
04/26 | 607 | 607 | 597 | 600 | -0.5% | 5,000 | - | -0.99% | - | - |
04/25 | 603 | 603 | 603 | 603 | 0% | 1,400 | - | -0.5% | - | - |
04/24 | 603 | 603 | 603 | 603 | 0% | 100 | - | -0.5% | - | - |
04/20 | 603 | 603 | 603 | 603 | -0.17% | 100 | - | -0.5% | - | - |
04/19 | 604 | 604 | 604 | 604 | +0.83% | 100 | - | -0.33% | - | - |
04/18 | 609 | 609 | 599 | 599 | -0.33% | 500 | - | -1.16% | - | - |
04/13 | 601 | 601 | 601 | 601 | 0% | 100 | - | -0.66% | - | - |
04/11 | 603 | 603 | 601 | 601 | -1.15% | 500 | - | -0.66% | - | - |
04/10 | 608 | 608 | 608 | 608 | -0.16% | 100 | - | +0.66% | - | - |
04/09 | 610 | 610 | 609 | 609 | -1.3% | 1,200 | - | +0.83% | - | - |
04/04 | 608 | 617 | 608 | 617 | +3.52% | 1,500 | - | +2.15% | - | - |
04/03 | 596 | 596 | 596 | 596 | +1.53% | 200 | - | -1% | - | - |