株価チャート
2012/06/12～2012/11/01
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 |
| 11/01 | 8,100 | 8,160 | 8,100 | 8,140 | +0.99% | 187,500 | - | +2.13% | - | - |
| 10/31 | 8,020 | 8,070 | 8,010 | 8,060 | +0.37% | 261,700 | - | +1.24% | - | - |
| 10/30 | 8,120 | 8,150 | 8,030 | 8,030 | -1.23% | 351,200 | - | +0.89% | - | - |
| 10/29 | 8,000 | 8,150 | 7,970 | 8,130 | +2.39% | 394,400 | - | +2.16% | - | - |
| 10/26 | 8,030 | 8,080 | 7,870 | 7,940 | -1.49% | 394,400 | - | -0.1% | - | - |
| 10/25 | 8,100 | 8,100 | 8,030 | 8,060 | -0.12% | 299,800 | - | +1.46% | - | - |
| 10/24 | 8,060 | 8,100 | 8,030 | 8,070 | +0.25% | 301,600 | - | +1.75% | - | - |
| 10/23 | 8,090 | 8,100 | 7,970 | 8,050 | 0% | 285,400 | - | +1.65% | - | - |
| 10/22 | 7,980 | 8,090 | 7,950 | 8,050 | +1% | 394,300 | - | +1.78% | - | - |
| 10/19 | 8,000 | 8,040 | 7,970 | 7,970 | -0.62% | 277,600 | - | +0.87% | - | - |
| 10/18 | 8,030 | 8,080 | 8,000 | 8,020 | 0% | 228,200 | - | +1.58% | - | - |
| 10/17 | 7,970 | 8,030 | 7,960 | 8,020 | +0.63% | 478,700 | - | +1.74% | - | - |
| 10/16 | 7,890 | 7,990 | 7,890 | 7,970 | +1.14% | 260,200 | - | +1.24% | - | - |
| 10/15 | 7,910 | 7,920 | 7,840 | 7,880 | -0.76% | 194,700 | - | +0.18% | - | - |
| 10/12 | 7,940 | 7,980 | 7,900 | 7,940 | +0.76% | 203,100 | - | +1.02% | - | - |
| 10/11 | 7,900 | 7,930 | 7,860 | 7,880 | -0.63% | 293,600 | - | +0.37% | - | - |
| 10/10 | 7,990 | 8,020 | 7,920 | 7,930 | -0.88% | 271,700 | - | +1.07% | - | - |
| 10/09 | 8,060 | 8,100 | 8,000 | 8,000 | -0.37% | 299,100 | - | +2.04% | - | - |
| 10/05 | 8,040 | 8,060 | 7,970 | 8,030 | +0.5% | 244,900 | - | +2.61% | - | - |
| 10/04 | 7,980 | 8,030 | 7,930 | 7,990 | +1.91% | 456,400 | - | +2.28% | - | - |
| 10/03 | 7,830 | 7,900 | 7,810 | 7,840 | +1.55% | 337,300 | - | +0.51% | - | - |
| 10/02 | 7,800 | 7,840 | 7,720 | 7,720 | 0% | 199,200 | - | -0.94% | - | - |
| 10/01 | 7,850 | 7,850 | 7,640 | 7,720 | -1.66% | 503,300 | - | -0.92% | - | - |
| 09/28 | 7,980 | 8,000 | 7,830 | 7,850 | -1.51% | 408,500 | - | +0.76% | - | - |
| 09/27 | 7,940 | 7,970 | 7,850 | 7,970 | +0.89% | 275,200 | - | +2.38% | - | - |
| 09/26 | 7,880 | 7,970 | 7,860 | 7,900 | -1.37% | 373,900 | - | +1.58% | - | - |
| 09/25 | 8,050 | 8,110 | 7,970 | 8,010 | 0% | 547,200 | - | +3.13% | - | - |
| 09/24 | 7,940 | 8,040 | 7,920 | 8,010 | +1.65% | 340,400 | - | +3.3% | - | - |
| 09/21 | 7,860 | 7,930 | 7,850 | 7,880 | +0.64% | 315,100 | - | +1.78% | - | - |
| 09/20 | 7,800 | 7,860 | 7,800 | 7,830 | +1.03% | 309,700 | - | +1.24% | - | - |
| 09/19 | 7,800 | 7,870 | 7,740 | 7,750 | -0.13% | 435,200 | - | +0.3% | - | - |
| 09/18 | 7,780 | 7,790 | 7,710 | 7,760 | -0.51% | 476,600 | - | +0.43% | - | - |
| 09/14 | 7,890 | 7,910 | 7,780 | 7,800 | -0.76% | 500,200 | - | +0.93% | - | - |
| 09/13 | 7,830 | 7,870 | 7,770 | 7,860 | +0.51% | 323,700 | - | +1.73% | - | - |
| 09/12 | 7,760 | 7,830 | 7,730 | 7,820 | +1.3% | 270,100 | - | +1.27% | - | - |
| 09/11 | 7,680 | 7,720 | 7,660 | 7,720 | -0.39% | 361,600 | - | +0.01% | - | - |
| 09/10 | 7,740 | 7,770 | 7,680 | 7,750 | -0.64% | 359,700 | - | +0.39% | - | - |
| 09/07 | 7,810 | 7,830 | 7,740 | 7,800 | +0.65% | 417,200 | - | +1% | - | - |
| 09/06 | 7,730 | 7,780 | 7,710 | 7,750 | +0.52% | 271,900 | - | +0.38% | - | - |
| 09/05 | 7,740 | 7,750 | 7,660 | 7,710 | -0.39% | 387,700 | - | -0.13% | - | - |
| 09/04 | 7,770 | 7,800 | 7,700 | 7,740 | -0.64% | 315,700 | - | +0.27% | - | - |
| 09/03 | 7,700 | 7,890 | 7,680 | 7,790 | +1.96% | 609,900 | - | +1.01% | - | - |
| 08/31 | 7,630 | 7,690 | 7,600 | 7,640 | -0.65% | 332,600 | - | -0.83% | - | - |
| 08/30 | 7,690 | 7,730 | 7,610 | 7,690 | -0.13% | 312,100 | - | -0.17% | - | - |
| 08/29 | 7,670 | 7,730 | 7,650 | 7,700 | +0.52% | 247,800 | - | -0.03% | - | - |
| 08/28 | 7,720 | 7,740 | 7,630 | 7,660 | -0.39% | 340,700 | - | -0.52% | - | - |
| 08/27 | 7,740 | 7,770 | 7,670 | 7,690 | -0.13% | 370,100 | - | -0.13% | - | - |
| 08/24 | 7,660 | 7,710 | 7,650 | 7,700 | +0.13% | 172,800 | - | -0.03% | - | - |
| 08/23 | 7,720 | 7,760 | 7,670 | 7,690 | -1.03% | 246,900 | - | -0.13% | - | - |
| 08/22 | 7,690 | 7,780 | 7,680 | 7,770 | +1.44% | 347,100 | - | +0.86% | - | - |
| 08/21 | 7,700 | 7,750 | 7,660 | 7,660 | -0.13% | 256,100 | - | -0.55% | - | - |
| 08/20 | 7,750 | 7,780 | 7,670 | 7,670 | -0.65% | 244,500 | - | -0.43% | - | - |
| 08/17 | 7,690 | 7,750 | 7,650 | 7,720 | +0.52% | 311,400 | - | +0.27% | - | - |
| 08/16 | 7,660 | 7,740 | 7,630 | 7,680 | +0.26% | 360,200 | - | -0.13% | - | - |
| 08/15 | 7,730 | 7,730 | 7,630 | 7,660 | -1.03% | 243,100 | - | -0.31% | - | - |
| 08/14 | 7,790 | 7,790 | 7,700 | 7,740 | -0.51% | 364,800 | - | +0.76% | - | - |
| 08/13 | 7,770 | 7,790 | 7,720 | 7,780 | +0.39% | 128,200 | - | +1.34% | - | - |
| 08/10 | 7,790 | 7,810 | 7,710 | 7,750 | -0.26% | 212,600 | - | +1.04% | - | - |
| 08/09 | 7,760 | 7,790 | 7,720 | 7,770 | +0.26% | 222,900 | - | +1.41% | - | - |
| 08/08 | 7,800 | 7,880 | 7,720 | 7,750 | 0% | 346,100 | - | +1.23% | - | - |
| 08/07 | 7,790 | 7,790 | 7,700 | 7,750 | -0.77% | 255,200 | - | +1.25% | - | - |
| 08/06 | 7,780 | 7,880 | 7,760 | 7,810 | +0.77% | 328,500 | - | +2.13% | - | - |
| 08/03 | 7,680 | 7,790 | 7,610 | 7,750 | +0.26% | 430,300 | - | +1.49% | - | - |
| 08/02 | 7,720 | 7,790 | 7,690 | 7,730 | +0.52% | 445,300 | - | +1.42% | - | - |
| 08/01 | 7,560 | 7,700 | 7,560 | 7,690 | +1.85% | 305,900 | - | +1.09% | - | - |
| 07/31 | 7,620 | 7,690 | 7,550 | 7,550 | -0.53% | 408,700 | - | -0.47% | - | - |
| 07/30 | 7,630 | 7,650 | 7,500 | 7,590 | -0.52% | 525,100 | - | +0.25% | - | - |
| 07/27 | 7,650 | 7,690 | 7,580 | 7,630 | -0.26% | 406,800 | - | +1.01% | - | - |
| 07/26 | 7,650 | 7,680 | 7,570 | 7,650 | -0.13% | 416,400 | - | +1.47% | - | - |
| 07/25 | 7,630 | 7,700 | 7,620 | 7,660 | -0.13% | 328,500 | - | +1.81% | - | - |
| 07/24 | 7,730 | 7,760 | 7,580 | 7,670 | -0.78% | 255,700 | - | +2.24% | - | - |
| 07/23 | 7,640 | 7,780 | 7,600 | 7,730 | +0.91% | 420,700 | - | +3.41% | - | - |
| 07/20 | 7,820 | 7,820 | 7,640 | 7,660 | -1.42% | 417,400 | - | +2.9% | - | - |
| 07/19 | 7,800 | 7,850 | 7,740 | 7,770 | +0.39% | 339,200 | - | +4.79% | - | - |
| 07/18 | 7,710 | 7,860 | 7,700 | 7,740 | +0.91% | 293,400 | - | +4.79% | - | - |
| 07/17 | 7,590 | 7,740 | 7,530 | 7,670 | +1.32% | 351,900 | - | +4.23% | - | - |
| 07/13 | 7,510 | 7,610 | 7,510 | 7,570 | +1.07% | 372,000 | - | +3.33% | - | - |
| 07/12 | 7,500 | 7,590 | 7,460 | 7,490 | -0.66% | 389,100 | - | +2.66% | - | - |
| 07/11 | 7,650 | 7,660 | 7,510 | 7,540 | -1.05% | 234,000 | - | +3.71% | - | - |
| 07/10 | 7,630 | 7,710 | 7,580 | 7,620 | +0.13% | 334,200 | - | +5.29% | - | - |
| 07/09 | 7,510 | 7,660 | 7,510 | 7,610 | +0.26% | 314,900 | - | +5.67% | - | - |
| 07/06 | 7,600 | 7,680 | 7,570 | 7,590 | +0.26% | 186,500 | - | +5.89% | - | - |
| 07/05 | 7,610 | 7,700 | 7,560 | 7,570 | -0.53% | 236,500 | - | +6.05% | - | - |
| 07/04 | 7,700 | 7,750 | 7,570 | 7,610 | -1.04% | 317,300 | - | +7.02% | - | - |
| 07/03 | 7,610 | 7,730 | 7,610 | 7,690 | +1.45% | 297,700 | - | +8.6% | - | - |
| 07/02 | 7,570 | 7,600 | 7,510 | 7,580 | +0.4% | 246,600 | - | +7.52% | - | - |
| 06/29 | 7,430 | 7,590 | 7,400 | 7,550 | +2.03% | 495,100 | - | +7.52% | - | - |
| 06/28 | 7,350 | 7,410 | 7,300 | 7,400 | +0.82% | 267,500 | - | +5.8% | - | - |
| 06/27 | 7,240 | 7,370 | 7,190 | 7,340 | +2.51% | 368,200 | - | +5.25% | - | - |
| 06/26 | 7,120 | 7,210 | 7,110 | 7,160 | -0.42% | 385,100 | - | +2.98% | - | - |
| 06/25 | 7,130 | 7,250 | 7,130 | 7,190 | +0.42% | 231,100 | - | +3.48% | - | - |
| 06/22 | 7,100 | 7,200 | 7,090 | 7,160 | -1.24% | 356,800 | - | +3.26% | - | - |
| 06/21 | 7,200 | 7,310 | 7,200 | 7,250 | -0.41% | 354,500 | - | +4.77% | - | - |
| 06/20 | 7,160 | 7,320 | 7,140 | 7,280 | +2.39% | 445,700 | - | +5.35% | - | - |
| 06/19 | 7,020 | 7,140 | 7,020 | 7,110 | +1.57% | 336,000 | - | +3.01% | - | - |
| 06/18 | 7,040 | 7,100 | 7,000 | 7,000 | +0.57% | 183,300 | - | +1.48% | - | - |
| 06/15 | 6,900 | 7,010 | 6,890 | 6,960 | +0.43% | 362,800 | - | +0.88% | - | - |
| 06/14 | 6,950 | 7,020 | 6,910 | 6,930 | -1.56% | 257,200 | - | +0.39% | - | - |
| 06/13 | 7,010 | 7,070 | 6,960 | 7,040 | -0.28% | 384,900 | - | +1.82% | - | - |
| 06/12 | 6,860 | 7,070 | 6,820 | 7,060 | +3.07% | 672,900 | - | +1.99% | - | - |
