株価チャート
2012/03/30～2012/08/22
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 |
| 08/22 | 751 | 752 | 743 | 748 | -0.53% | 2,269,000 | - | +0.67% | - | - |
| 08/21 | 753 | 755 | 751 | 752 | +0.27% | 1,047,000 | - | +1.08% | - | - |
| 08/20 | 755 | 757 | 748 | 750 | +0.13% | 1,712,000 | - | +0.81% | - | - |
| 08/17 | 742 | 755 | 742 | 749 | +0.94% | 2,469,000 | - | +0.54% | - | - |
| 08/16 | 735 | 750 | 734 | 742 | +1.09% | 2,194,000 | - | -0.4% | - | - |
| 08/15 | 739 | 739 | 730 | 734 | -0.54% | 1,706,000 | - | -1.61% | - | - |
| 08/14 | 734 | 744 | 734 | 738 | +1.37% | 2,915,000 | - | -1.2% | - | - |
| 08/13 | 729 | 731 | 726 | 728 | -0.95% | 1,385,000 | - | -2.67% | - | - |
| 08/10 | 737 | 742 | 729 | 735 | -0.81% | 2,171,000 | - | -2% | - | - |
| 08/09 | 735 | 744 | 733 | 741 | 0% | 2,907,000 | - | -1.33% | - | - |
| 08/08 | 743 | 749 | 739 | 741 | +0.27% | 2,447,000 | - | -1.33% | - | - |
| 08/07 | 734 | 742 | 731 | 739 | +0.96% | 2,043,000 | - | -1.73% | - | - |
| 08/06 | 740 | 740 | 732 | 732 | +0.55% | 2,284,000 | - | -2.66% | - | - |
| 08/03 | 726 | 733 | 723 | 728 | -0.95% | 2,303,000 | - | -3.32% | - | - |
| 08/02 | 731 | 739 | 731 | 735 | +0.68% | 1,964,000 | - | -2.39% | - | - |
| 08/01 | 742 | 743 | 725 | 730 | -2.93% | 5,009,000 | - | -3.05% | - | - |
| 07/31 | 750 | 758 | 748 | 752 | -0.4% | 3,632,000 | 5090億1757万 | +0.13% | 10.96 | 0.63 |
| 07/30 | 750 | 760 | 747 | 755 | +1.62% | 3,133,000 | - | +0.67% | - | - |
| 07/27 | 740 | 747 | 736 | 743 | +0.13% | 3,750,000 | - | -0.67% | - | - |
| 07/26 | 743 | 744 | 735 | 742 | 0% | 4,685,000 | - | -0.54% | - | - |
| 07/25 | 740 | 747 | 736 | 742 | -0.54% | 3,756,000 | - | -0.4% | - | - |
| 07/24 | 744 | 749 | 737 | 746 | -0.27% | 2,271,000 | - | +0.4% | - | - |
| 07/23 | 747 | 754 | 745 | 748 | -1.06% | 2,286,000 | - | +1.08% | - | - |
| 07/20 | 768 | 769 | 755 | 756 | -1.69% | 2,659,000 | - | +2.58% | - | - |
| 07/19 | 773 | 778 | 768 | 769 | -0.13% | 2,479,000 | - | +4.77% | - | - |
| 07/18 | 770 | 785 | 769 | 770 | +0.52% | 4,691,000 | - | +5.48% | - | - |
| 07/17 | 759 | 774 | 753 | 766 | +0.52% | 3,435,000 | - | +5.51% | - | - |
| 07/13 | 762 | 765 | 758 | 762 | +0.4% | 3,206,000 | - | +5.54% | - | - |
| 07/12 | 767 | 769 | 759 | 759 | -1.04% | 3,348,000 | - | +5.71% | - | - |
| 07/11 | 765 | 767 | 760 | 767 | +0.66% | 3,186,000 | - | +7.27% | - | - |
| 07/10 | 767 | 771 | 758 | 762 | -0.13% | 3,884,000 | - | +7.32% | - | - |
| 07/09 | 757 | 766 | 755 | 763 | +0.26% | 2,810,000 | - | +8.07% | - | - |
| 07/06 | 755 | 763 | 753 | 761 | +0.93% | 3,311,000 | - | +8.4% | - | - |
| 07/05 | 754 | 760 | 750 | 754 | 0% | 1,911,000 | - | +8.18% | - | - |
| 07/04 | 766 | 767 | 751 | 754 | -1.05% | 3,310,000 | - | +8.65% | - | - |
| 07/03 | 752 | 764 | 752 | 762 | +1.74% | 3,389,000 | - | +10.43% | - | - |
| 07/02 | 753 | 754 | 746 | 749 | +0.13% | 2,855,000 | - | +9.18% | - | - |
| 06/29 | 731 | 752 | 729 | 748 | +1.91% | 4,371,000 | - | +9.52% | - | - |
| 06/28 | 723 | 737 | 723 | 734 | +1.66% | 3,251,000 | - | +8.1% | - | - |
| 06/27 | 702 | 722 | 699 | 722 | +3.29% | 3,360,000 | - | +6.8% | - | - |
| 06/26 | 696 | 706 | 693 | 699 | -0.99% | 4,301,000 | - | +3.71% | - | - |
| 06/25 | 710 | 712 | 705 | 706 | -0.56% | 2,483,000 | - | +4.9% | - | - |
| 06/22 | 696 | 714 | 696 | 710 | +0.28% | 2,396,000 | - | +5.81% | - | - |
| 06/21 | 710 | 713 | 705 | 708 | +0.43% | 3,539,000 | - | +5.67% | - | - |
| 06/20 | 693 | 706 | 690 | 705 | +2.77% | 3,479,000 | - | +5.38% | - | - |
| 06/19 | 688 | 694 | 685 | 686 | -0.15% | 2,782,000 | - | +2.69% | - | - |
| 06/18 | 684 | 690 | 682 | 687 | +1.93% | 2,601,000 | - | +2.84% | - | - |
| 06/15 | 680 | 682 | 672 | 674 | -0.3% | 4,202,000 | - | +0.9% | - | - |
| 06/14 | 667 | 677 | 666 | 676 | +1.05% | 3,617,000 | - | +1.05% | - | - |
| 06/13 | 656 | 671 | 656 | 669 | +1.36% | 4,131,000 | - | -0.3% | - | - |
| 06/12 | 654 | 663 | 652 | 660 | -0.9% | 3,052,000 | - | -1.79% | - | - |
| 06/11 | 669 | 672 | 663 | 666 | +0.6% | 3,273,000 | - | -1.33% | - | - |
| 06/08 | 672 | 673 | 653 | 662 | -2.5% | 8,776,000 | - | -2.22% | - | - |
| 06/07 | 673 | 681 | 672 | 679 | +1.95% | 3,366,000 | - | -0.15% | - | - |
| 06/06 | 662 | 670 | 658 | 666 | +1.06% | 3,550,000 | - | -2.49% | - | - |
| 06/05 | 648 | 660 | 647 | 659 | +1.85% | 3,447,000 | - | -3.94% | - | - |
| 06/04 | 641 | 647 | 638 | 647 | -0.92% | 3,054,000 | - | -6.23% | - | - |
| 06/01 | 653 | 657 | 651 | 653 | -1.51% | 2,909,000 | - | -5.91% | - | - |
| 05/31 | 652 | 665 | 648 | 663 | +0.45% | 4,955,000 | - | -5.01% | - | - |
| 05/30 | 662 | 664 | 655 | 660 | -0.45% | 2,893,000 | - | -5.85% | - | - |
| 05/29 | 652 | 663 | 650 | 663 | +0.15% | 3,729,000 | - | -5.96% | - | - |
| 05/28 | 666 | 667 | 658 | 662 | -0.6% | 2,641,000 | - | -6.5% | - | - |
| 05/25 | 669 | 671 | 659 | 666 | +0.76% | 3,177,000 | - | -6.46% | - | - |
| 05/24 | 657 | 666 | 655 | 661 | +0.3% | 2,688,000 | - | -7.55% | - | - |
| 05/23 | 670 | 671 | 657 | 659 | -2.08% | 3,483,000 | - | -8.34% | - | - |
| 05/22 | 678 | 679 | 670 | 673 | +0.6% | 2,187,000 | - | -6.92% | - | - |
| 05/21 | 665 | 677 | 663 | 669 | +0.3% | 3,429,000 | - | -7.98% | - | - |
| 05/18 | 673 | 675 | 666 | 667 | -2.63% | 3,609,000 | - | -8.76% | - | - |
| 05/17 | 682 | 688 | 677 | 685 | +0.74% | 3,032,000 | - | -6.8% | - | - |
| 05/16 | 694 | 695 | 675 | 680 | -1.73% | 4,490,000 | - | -7.86% | - | - |
| 05/15 | 689 | 697 | 682 | 692 | -0.57% | 3,055,000 | - | -6.74% | - | - |
| 05/14 | 698 | 705 | 696 | 696 | +0.14% | 1,843,000 | - | -6.58% | - | - |
| 05/11 | 710 | 713 | 694 | 695 | -2.25% | 2,982,000 | - | -7.21% | - | - |
| 05/10 | 713 | 721 | 711 | 711 | -0.7% | 3,025,000 | - | -5.58% | - | - |
| 05/09 | 720 | 721 | 713 | 716 | -1.24% | 2,692,000 | - | -5.42% | - | - |
| 05/08 | 730 | 732 | 719 | 725 | -0.14% | 2,865,000 | - | -4.73% | - | - |
| 05/07 | 715 | 730 | 712 | 726 | -1.76% | 2,599,000 | - | -4.97% | - | - |
| 05/02 | 736 | 743 | 733 | 739 | +0.82% | 2,117,000 | - | -3.65% | - | - |
| 05/01 | 742 | 743 | 732 | 733 | -1.61% | 2,557,000 | - | -4.81% | - | - |
| 04/27 | 748 | 762 | 741 | 745 | -0.93% | 3,647,000 | - | -3.62% | - | - |
| 04/26 | 763 | 765 | 749 | 752 | -0.79% | 2,592,000 | - | -2.97% | - | - |
| 04/25 | 754 | 761 | 753 | 758 | +1.47% | 3,233,000 | - | -2.45% | - | - |
| 04/24 | 741 | 750 | 739 | 747 | 0% | 2,579,000 | - | -4.11% | - | - |
| 04/23 | 746 | 750 | 741 | 747 | 0% | 1,789,000 | - | -4.48% | - | - |
| 04/20 | 749 | 750 | 741 | 747 | +0.4% | 2,368,000 | - | -4.84% | - | - |
| 04/19 | 751 | 753 | 744 | 744 | -1.72% | 2,341,000 | - | -5.46% | - | - |
| 04/18 | 759 | 762 | 752 | 757 | +1.75% | 3,447,000 | - | -4.18% | - | - |
| 04/17 | 759 | 759 | 741 | 744 | -1.98% | 4,515,000 | - | -5.94% | - | - |
| 04/16 | 759 | 763 | 755 | 759 | -1.68% | 2,066,000 | - | -4.41% | - | - |
| 04/13 | 770 | 774 | 764 | 772 | +0.78% | 3,460,000 | - | -2.89% | - | - |
| 04/12 | 765 | 768 | 761 | 766 | +0.39% | 1,908,000 | - | -3.77% | - | - |
| 04/11 | 755 | 768 | 755 | 763 | -0.52% | 2,868,000 | - | -4.15% | - | - |
| 04/10 | 765 | 773 | 761 | 767 | +0.39% | 2,128,000 | - | -3.76% | - | - |
| 04/09 | 763 | 769 | 761 | 764 | -1.29% | 2,425,000 | - | -4.14% | - | - |
| 04/06 | 773 | 783 | 772 | 774 | -1.02% | 2,458,000 | - | -3.01% | - | - |
| 04/05 | 783 | 788 | 772 | 782 | -1.14% | 3,264,000 | - | -2.01% | - | - |
| 04/04 | 805 | 807 | 789 | 791 | -1.49% | 3,270,000 | - | -0.88% | - | - |
| 04/03 | 801 | 808 | 798 | 803 | +0.5% | 2,689,000 | - | +0.75% | - | - |
| 04/02 | 811 | 812 | 796 | 799 | -1.48% | 3,769,000 | - | +0.5% | - | - |
| 03/30 | 810 | 815 | 808 | 811 | +0.12% | 2,963,000 | - | +2.27% | - | - |
