株価チャート
2012/06/08~2012/12/19
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 |
12/19 | 559 | 563 | 553 | 563 | +0.72% | 1,600 | - | +5.23% | - | - |
12/18 | 561 | 561 | 557 | 559 | -0.89% | 2,800 | - | +4.68% | - | - |
12/17 | 556 | 566 | 556 | 564 | +2.17% | 1,500 | - | +6.02% | - | - |
12/14 | 550 | 552 | 550 | 552 | +0.91% | 1,500 | - | +4.15% | - | - |
12/13 | 548 | 570 | 545 | 547 | 0% | 6,200 | - | +3.21% | - | - |
12/12 | 546 | 547 | 546 | 547 | +0.18% | 1,900 | - | +3.4% | - | - |
12/11 | 544 | 546 | 544 | 546 | 0% | 1,200 | - | +3.41% | - | - |
12/10 | 537 | 547 | 537 | 546 | +2.82% | 1,100 | - | +3.61% | - | - |
12/07 | 531 | 531 | 531 | 531 | +0.38% | 300 | - | +0.95% | - | - |
12/06 | 530 | 534 | 529 | 529 | -0.19% | 1,700 | - | +0.57% | - | - |
12/05 | 530 | 530 | 530 | 530 | -0.56% | 100 | - | +0.95% | - | - |
12/04 | 533 | 533 | 533 | 533 | +0.38% | 300 | - | +1.52% | - | - |
12/03 | 526 | 531 | 526 | 531 | +0.76% | 700 | - | +1.34% | - | - |
11/30 | 529 | 529 | 525 | 527 | -0.38% | 300 | - | +0.76% | - | - |
11/29 | 529 | 529 | 529 | 529 | 0% | 400 | - | +1.15% | - | - |
11/28 | 529 | 529 | 529 | 529 | 0% | 300 | - | +1.15% | - | - |
11/27 | 528 | 529 | 528 | 529 | +1.54% | 600 | - | +1.15% | - | - |
11/26 | 521 | 521 | 521 | 521 | +0.19% | 100 | - | -0.38% | - | - |
11/22 | 528 | 528 | 520 | 520 | -1.52% | 600 | - | -0.76% | - | - |
11/20 | 522 | 528 | 522 | 528 | +0.38% | 200 | - | +0.76% | - | - |
11/19 | 526 | 526 | 526 | 526 | +1.15% | 100 | - | +0.19% | - | - |
11/16 | 520 | 520 | 520 | 520 | -0.95% | 100 | - | -0.95% | - | - |
11/15 | 525 | 525 | 525 | 525 | -0.94% | 1,200 | - | 0% | - | - |
11/12 | 520 | 530 | 520 | 530 | +1.92% | 200 | - | +0.95% | - | - |
11/09 | 520 | 520 | 520 | 520 | 0% | 600 | - | -0.95% | - | - |
11/08 | 522 | 522 | 520 | 520 | -0.38% | 3,300 | - | -1.14% | - | - |
11/07 | 522 | 522 | 522 | 522 | +0.38% | 200 | - | -0.95% | - | - |
11/05 | 532 | 532 | 520 | 520 | -2.62% | 5,400 | - | -1.33% | - | - |
11/02 | 530 | 534 | 530 | 534 | +1.71% | 400 | - | +1.14% | - | - |
10/30 | 532 | 532 | 525 | 525 | -0.19% | 400 | - | -0.57% | - | - |
10/26 | 527 | 527 | 526 | 526 | +1.15% | 600 | - | -0.38% | - | - |
10/23 | 520 | 520 | 520 | 520 | -0.76% | 2,100 | - | -1.7% | - | - |
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% | - | - |