株価チャート
2012/08/07~2012/12/28
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 |
12/28 | 2,671 | 2,691 | 2,650 | 2,676 | +0.26% | 1,286,000 | - | -1.04% | - | - |
12/27 | 2,670 | 2,683 | 2,651 | 2,669 | +1.06% | 1,242,000 | - | -1.33% | - | - |
12/26 | 2,658 | 2,663 | 2,621 | 2,641 | -0.23% | 1,383,000 | - | -2.37% | - | - |
12/25 | 2,670 | 2,673 | 2,634 | 2,647 | +1.38% | 908,000 | - | -2.22% | - | - |
12/21 | 2,708 | 2,708 | 2,611 | 2,611 | -2.68% | 1,674,000 | - | -3.58% | - | - |
12/20 | 2,708 | 2,712 | 2,668 | 2,683 | -0.81% | 1,685,000 | - | -0.92% | - | - |
12/19 | 2,627 | 2,705 | 2,627 | 2,705 | +2.11% | 2,089,000 | - | +0.11% | - | - |
12/18 | 2,659 | 2,713 | 2,646 | 2,649 | -0.82% | 1,593,000 | - | -1.74% | - | - |
12/17 | 2,707 | 2,718 | 2,667 | 2,671 | +0.3% | 1,354,000 | - | -0.89% | - | - |
12/14 | 2,644 | 2,688 | 2,630 | 2,663 | -0.22% | 3,402,000 | - | -1.15% | - | - |
12/13 | 2,692 | 2,699 | 2,653 | 2,669 | -0.48% | 1,849,000 | - | -0.96% | - | - |
12/12 | 2,733 | 2,745 | 2,678 | 2,682 | -2.12% | 1,759,000 | - | -0.48% | - | - |
12/11 | 2,754 | 2,759 | 2,727 | 2,740 | -0.98% | 1,041,000 | - | +1.59% | - | - |
12/10 | 2,792 | 2,802 | 2,759 | 2,767 | -0.54% | 954,000 | - | +2.6% | - | - |
12/07 | 2,808 | 2,809 | 2,781 | 2,782 | -0.14% | 1,004,000 | - | +3.11% | - | - |
12/06 | 2,820 | 2,821 | 2,782 | 2,786 | -0.71% | 1,272,000 | - | +3.34% | - | - |
12/05 | 2,773 | 2,806 | 2,766 | 2,806 | +0.57% | 1,617,000 | - | +4.12% | - | - |
12/04 | 2,768 | 2,796 | 2,761 | 2,790 | +0.32% | 910,000 | - | +3.68% | - | - |
12/03 | 2,719 | 2,794 | 2,719 | 2,781 | +2.43% | 1,265,000 | - | +3.34% | - | - |
11/30 | 2,725 | 2,726 | 2,692 | 2,715 | -0.04% | 1,289,000 | - | +0.89% | - | - |
11/29 | 2,718 | 2,732 | 2,695 | 2,716 | +0.85% | 940,000 | - | +0.74% | - | - |
11/28 | 2,682 | 2,708 | 2,678 | 2,693 | -0.59% | 681,000 | - | -0.22% | - | - |
11/27 | 2,677 | 2,714 | 2,676 | 2,709 | +1.23% | 920,000 | - | +0.15% | - | - |
11/26 | 2,715 | 2,718 | 2,676 | 2,676 | -0.11% | 980,000 | - | -1.25% | - | - |
11/22 | 2,720 | 2,721 | 2,667 | 2,679 | -0.33% | 907,000 | - | -1.36% | - | - |
11/21 | 2,702 | 2,703 | 2,674 | 2,688 | +0.34% | 650,000 | - | -1.18% | - | - |
11/20 | 2,713 | 2,713 | 2,679 | 2,679 | -0.41% | 553,000 | - | -1.58% | - | - |
11/19 | 2,713 | 2,726 | 2,677 | 2,690 | +0.37% | 1,161,000 | - | -1.28% | - | - |
11/16 | 2,688 | 2,690 | 2,661 | 2,680 | +2.68% | 1,447,000 | - | -1.62% | - | - |
11/15 | 2,585 | 2,620 | 2,573 | 2,610 | +3.33% | 1,446,000 | - | -4.22% | - | - |
11/14 | 2,527 | 2,539 | 2,494 | 2,526 | -1.29% | 1,735,000 | - | -7.27% | - | - |
11/13 | 2,602 | 2,630 | 2,532 | 2,559 | -2.25% | 2,148,000 | - | -6.16% | - | - |
11/12 | 2,632 | 2,655 | 2,592 | 2,618 | -1.21% | 1,493,000 | - | -4.17% | - | - |
11/09 | 2,649 | 2,667 | 2,632 | 2,650 | -1.16% | 958,000 | - | -3.07% | - | - |
11/08 | 2,645 | 2,695 | 2,642 | 2,681 | +0.41% | 1,420,000 | - | -1.9% | - | - |
11/07 | 2,770 | 2,783 | 2,664 | 2,670 | -2.38% | 1,424,000 | - | -2.23% | - | - |
11/06 | 2,710 | 2,746 | 2,700 | 2,735 | -0.33% | 875,000 | - | +0.29% | - | - |
11/05 | 2,738 | 2,768 | 2,737 | 2,744 | -1.19% | 580,000 | - | +0.92% | - | - |
11/02 | 2,751 | 2,802 | 2,751 | 2,777 | +1.06% | 1,085,000 | - | +2.32% | - | - |
11/01 | 2,700 | 2,758 | 2,695 | 2,748 | +0.11% | 915,000 | - | +1.51% | - | - |
10/31 | 2,771 | 2,772 | 2,731 | 2,745 | +0.88% | 1,603,000 | - | +1.59% | - | - |
10/30 | 2,770 | 2,788 | 2,715 | 2,721 | -2.47% | 1,929,000 | - | +0.89% | - | - |
10/29 | 2,752 | 2,794 | 2,751 | 2,790 | +0.58% | 979,000 | - | +3.64% | - | - |
10/26 | 2,847 | 2,849 | 2,741 | 2,774 | -2.05% | 2,000,000 | - | +3.39% | - | - |
10/25 | 2,790 | 2,832 | 2,789 | 2,832 | +1.18% | 964,000 | - | +5.95% | - | - |
10/24 | 2,800 | 2,832 | 2,791 | 2,799 | -1.79% | 1,385,000 | - | +5.15% | - | - |
10/23 | 2,830 | 2,858 | 2,829 | 2,850 | +0.49% | 1,111,000 | - | +7.43% | - | - |
10/22 | 2,775 | 2,848 | 2,767 | 2,836 | +0.89% | 1,205,000 | - | +7.34% | - | - |
10/19 | 2,791 | 2,841 | 2,786 | 2,811 | +0.75% | 1,967,000 | - | +6.88% | - | - |
10/18 | 2,760 | 2,796 | 2,755 | 2,790 | +1.57% | 1,534,000 | - | +6.53% | - | - |
10/17 | 2,744 | 2,759 | 2,733 | 2,747 | +0.55% | 1,512,000 | - | +5.41% | - | - |
10/16 | 2,710 | 2,747 | 2,709 | 2,732 | +1.79% | 1,337,000 | - | +5.24% | - | - |
10/15 | 2,697 | 2,712 | 2,674 | 2,684 | -0.07% | 1,899,000 | - | +3.79% | - | - |
10/12 | 2,630 | 2,693 | 2,628 | 2,686 | +3.71% | 2,493,000 | - | +4.31% | - | - |
10/11 | 2,576 | 2,613 | 2,549 | 2,590 | -0.65% | 1,265,000 | - | +1.01% | - | - |
10/10 | 2,640 | 2,649 | 2,600 | 2,607 | -2.83% | 1,291,000 | - | +2% | - | - |
10/09 | 2,667 | 2,701 | 2,666 | 2,683 | +0.9% | 1,337,000 | - | +5.3% | - | - |
10/05 | 2,643 | 2,677 | 2,623 | 2,659 | +0.57% | 1,373,000 | - | +4.81% | - | - |
10/04 | 2,643 | 2,648 | 2,619 | 2,644 | +0.46% | 945,000 | - | +4.59% | - | - |
10/03 | 2,585 | 2,636 | 2,573 | 2,632 | +2.81% | 1,606,000 | - | +4.4% | - | - |
10/02 | 2,546 | 2,570 | 2,541 | 2,560 | +0.83% | 616,000 | - | +1.79% | - | - |
10/01 | 2,599 | 2,599 | 2,518 | 2,539 | -2.53% | 1,203,000 | - | +1.03% | - | - |
09/28 | 2,614 | 2,618 | 2,580 | 2,605 | -0.19% | 1,138,000 | - | +3.7% | - | - |
09/27 | 2,627 | 2,631 | 2,572 | 2,610 | -0.61% | 1,229,000 | - | +4.03% | - | - |
09/26 | 2,621 | 2,657 | 2,617 | 2,626 | +0.08% | 1,884,000 | - | +4.87% | - | - |
09/25 | 2,585 | 2,625 | 2,581 | 2,624 | +1.47% | 1,787,000 | - | +4.96% | - | - |
09/24 | 2,564 | 2,589 | 2,548 | 2,586 | +0.86% | 1,407,000 | - | +3.61% | - | - |
09/21 | 2,518 | 2,578 | 2,517 | 2,564 | +1.26% | 1,291,000 | - | +2.85% | - | - |
09/20 | 2,538 | 2,565 | 2,527 | 2,532 | -1.33% | 1,578,000 | - | +1.61% | - | - |
09/19 | 2,585 | 2,591 | 2,555 | 2,566 | +0.12% | 1,130,000 | - | +3.01% | - | - |
09/18 | 2,558 | 2,579 | 2,558 | 2,563 | -0.43% | 1,051,000 | - | +3.01% | - | - |
09/14 | 2,556 | 2,577 | 2,552 | 2,574 | +1.38% | 2,662,000 | - | +3.58% | - | - |
09/13 | 2,522 | 2,548 | 2,510 | 2,539 | +0.55% | 1,010,000 | - | +2.34% | - | - |
09/12 | 2,489 | 2,525 | 2,479 | 2,525 | +1.86% | 920,000 | - | +1.86% | - | - |
09/11 | 2,468 | 2,494 | 2,460 | 2,479 | -0.08% | 507,000 | - | +0.08% | - | - |
09/10 | 2,470 | 2,485 | 2,456 | 2,481 | -0.28% | 515,000 | - | +0.28% | - | - |
09/07 | 2,487 | 2,489 | 2,458 | 2,488 | +2.73% | 988,000 | - | +0.69% | - | - |
09/06 | 2,424 | 2,428 | 2,396 | 2,422 | +1.13% | 778,000 | - | -1.74% | - | - |
09/05 | 2,411 | 2,431 | 2,395 | 2,395 | -0.13% | 1,103,000 | - | -2.76% | - | - |
09/04 | 2,395 | 2,405 | 2,379 | 2,398 | +0.08% | 601,000 | - | -2.6% | - | - |
09/03 | 2,409 | 2,432 | 2,395 | 2,396 | -0.58% | 629,000 | - | -2.68% | - | - |
08/31 | 2,418 | 2,442 | 2,410 | 2,410 | -1.23% | 732,000 | - | -2.11% | - | - |
08/30 | 2,451 | 2,454 | 2,418 | 2,440 | -0.89% | 1,020,000 | - | -0.81% | - | - |
08/29 | 2,499 | 2,508 | 2,456 | 2,462 | -1.56% | 1,258,000 | - | +0.33% | - | - |
08/28 | 2,530 | 2,530 | 2,490 | 2,501 | -0.28% | 727,000 | - | +2.21% | - | - |
08/27 | 2,526 | 2,535 | 2,504 | 2,508 | +0.44% | 606,000 | - | +2.83% | - | - |
08/24 | 2,493 | 2,511 | 2,485 | 2,497 | -1.27% | 573,000 | - | +2.67% | - | - |
08/23 | 2,476 | 2,536 | 2,459 | 2,529 | +1.4% | 1,129,000 | - | +4.25% | - | - |
08/22 | 2,512 | 2,519 | 2,485 | 2,494 | -1.27% | 1,011,000 | - | +3.02% | - | - |
08/21 | 2,525 | 2,537 | 2,521 | 2,526 | 0% | 509,000 | - | +4.51% | - | - |
08/20 | 2,532 | 2,548 | 2,514 | 2,526 | +0.16% | 689,000 | - | +4.81% | - | - |
08/17 | 2,514 | 2,531 | 2,508 | 2,522 | +0.12% | 932,000 | - | +5% | - | - |
08/16 | 2,518 | 2,528 | 2,510 | 2,519 | +0.44% | 790,000 | - | +5.27% | - | - |
08/15 | 2,513 | 2,523 | 2,484 | 2,508 | +0.12% | 782,000 | - | +5.11% | - | - |
08/14 | 2,495 | 2,519 | 2,486 | 2,505 | +1.29% | 1,251,000 | - | +5.21% | - | - |
08/13 | 2,465 | 2,475 | 2,444 | 2,473 | +0.04% | 711,000 | - | +4.13% | - | - |
08/10 | 2,467 | 2,481 | 2,450 | 2,472 | -0.8% | 970,000 | - | +4.26% | - | - |
08/09 | 2,480 | 2,510 | 2,473 | 2,492 | +0.81% | 1,918,000 | - | +5.24% | - | - |
08/08 | 2,452 | 2,480 | 2,452 | 2,472 | +2.02% | 1,275,000 | - | +4.57% | - | - |
08/07 | 2,405 | 2,427 | 2,403 | 2,423 | +0.83% | 852,000 | - | +2.71% | - | - |