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 | 1,243 | 1,250 | 1,238 | 1,241 | -0.16% | 24,900 | - | -2.44% | - | - |
| 12/27 | 1,265 | 1,265 | 1,243 | 1,243 | -1.11% | 39,800 | - | -2.36% | - | - |
| 12/26 | 1,251 | 1,269 | 1,250 | 1,257 | -4.12% | 50,100 | - | -1.26% | - | - |
| 12/25 | 1,299 | 1,314 | 1,296 | 1,311 | +1.55% | 42,000 | - | +2.99% | - | - |
| 12/21 | 1,283 | 1,299 | 1,283 | 1,291 | +0.7% | 31,100 | - | +1.65% | - | - |
| 12/20 | 1,279 | 1,285 | 1,278 | 1,282 | +0.39% | 24,500 | - | +1.18% | - | - |
| 12/19 | 1,271 | 1,278 | 1,269 | 1,277 | +0.71% | 25,700 | - | +1.03% | - | - |
| 12/18 | 1,280 | 1,281 | 1,266 | 1,268 | -0.63% | 52,000 | - | +0.56% | - | - |
| 12/17 | 1,282 | 1,283 | 1,275 | 1,276 | 0% | 27,200 | - | +1.35% | - | - |
| 12/14 | 1,271 | 1,280 | 1,271 | 1,276 | +0.39% | 27,100 | - | +1.43% | - | - |
| 12/13 | 1,274 | 1,277 | 1,270 | 1,271 | 0% | 15,300 | - | +1.19% | - | - |
| 12/12 | 1,274 | 1,276 | 1,270 | 1,271 | +0.08% | 15,900 | - | +1.27% | - | - |
| 12/11 | 1,273 | 1,274 | 1,270 | 1,270 | -0.24% | 13,200 | - | +1.36% | - | - |
| 12/10 | 1,283 | 1,283 | 1,267 | 1,273 | +0.39% | 19,500 | - | +1.68% | - | - |
| 12/07 | 1,270 | 1,270 | 1,264 | 1,268 | -0.08% | 14,900 | - | +1.44% | - | - |
| 12/06 | 1,266 | 1,269 | 1,264 | 1,269 | +0.32% | 16,500 | - | +1.6% | - | - |
| 12/05 | 1,263 | 1,265 | 1,260 | 1,265 | 0% | 14,100 | - | +1.44% | - | - |
| 12/04 | 1,271 | 1,275 | 1,256 | 1,265 | -0.47% | 20,900 | - | +1.52% | - | - |
| 12/03 | 1,277 | 1,280 | 1,270 | 1,271 | -0.08% | 20,000 | - | +2.09% | - | - |
| 11/30 | 1,280 | 1,281 | 1,272 | 1,272 | -0.39% | 17,200 | - | +2.33% | - | - |
| 11/29 | 1,272 | 1,280 | 1,272 | 1,277 | +0.39% | 7,300 | - | +2.82% | - | - |
| 11/28 | 1,281 | 1,281 | 1,271 | 1,272 | -0.93% | 11,300 | - | +2.58% | - | - |
| 11/27 | 1,282 | 1,285 | 1,280 | 1,284 | +0.55% | 15,800 | - | +3.63% | - | - |
| 11/26 | 1,275 | 1,280 | 1,275 | 1,277 | +0.55% | 14,500 | - | +3.15% | - | - |
| 11/22 | 1,266 | 1,270 | 1,260 | 1,270 | +0.63% | 16,200 | - | +2.67% | - | - |
| 11/21 | 1,263 | 1,265 | 1,257 | 1,262 | +0.4% | 12,400 | - | +2.02% | - | - |
| 11/20 | 1,250 | 1,258 | 1,247 | 1,257 | +0.64% | 11,500 | - | +1.7% | - | - |
| 11/19 | 1,239 | 1,250 | 1,238 | 1,249 | +0.97% | 14,400 | - | +1.05% | - | - |
| 11/16 | 1,235 | 1,238 | 1,227 | 1,237 | +1.14% | 18,600 | - | +0.08% | - | - |
| 11/15 | 1,203 | 1,234 | 1,200 | 1,223 | +2% | 13,800 | - | -1.05% | - | - |
| 11/14 | 1,210 | 1,210 | 1,197 | 1,199 | -0.99% | 29,500 | - | -2.99% | - | - |
| 11/13 | 1,215 | 1,225 | 1,198 | 1,211 | -0.74% | 35,200 | - | -2.1% | - | - |
| 11/12 | 1,225 | 1,228 | 1,220 | 1,220 | -0.73% | 15,900 | - | -1.45% | - | - |
| 11/09 | 1,225 | 1,233 | 1,224 | 1,229 | -0.16% | 12,800 | - | -0.81% | - | - |
| 11/08 | 1,239 | 1,239 | 1,230 | 1,231 | -0.89% | 13,400 | - | -0.57% | - | - |
| 11/07 | 1,245 | 1,245 | 1,235 | 1,242 | +0.24% | 10,200 | - | +0.32% | - | - |
| 11/06 | 1,242 | 1,243 | 1,235 | 1,239 | +0.16% | 9,200 | - | +0.08% | - | - |
| 11/05 | 1,236 | 1,242 | 1,232 | 1,237 | +0.08% | 7,700 | - | -0.08% | - | - |
| 11/02 | 1,227 | 1,238 | 1,227 | 1,236 | +0.73% | 7,600 | - | -0.16% | - | - |
| 11/01 | 1,229 | 1,230 | 1,219 | 1,227 | -0.08% | 13,600 | - | -0.97% | - | - |
| 10/31 | 1,230 | 1,233 | 1,220 | 1,228 | -0.16% | 22,900 | - | -1.05% | - | - |
| 10/30 | 1,248 | 1,250 | 1,229 | 1,230 | -0.73% | 16,000 | - | -0.97% | - | - |
| 10/29 | 1,237 | 1,242 | 1,235 | 1,239 | +0.24% | 9,700 | - | -0.4% | - | - |
| 10/26 | 1,230 | 1,240 | 1,230 | 1,236 | +0.08% | 14,200 | - | -0.88% | - | - |
| 10/25 | 1,234 | 1,241 | 1,230 | 1,235 | 0% | 16,100 | - | -1.04% | - | - |
| 10/24 | 1,246 | 1,254 | 1,234 | 1,235 | -1.04% | 19,000 | - | -1.2% | - | - |
| 10/23 | 1,260 | 1,264 | 1,247 | 1,248 | -0.48% | 8,600 | - | -0.32% | - | - |
| 10/22 | 1,243 | 1,256 | 1,240 | 1,254 | +0.32% | 9,300 | - | +0.16% | - | - |
| 10/19 | 1,254 | 1,259 | 1,241 | 1,250 | -0.95% | 13,100 | - | -0.24% | - | - |
| 10/18 | 1,253 | 1,264 | 1,253 | 1,262 | +1.28% | 12,900 | - | +0.72% | - | - |
| 10/17 | 1,255 | 1,257 | 1,240 | 1,246 | -0.16% | 11,400 | - | -0.48% | - | - |
| 10/16 | 1,261 | 1,262 | 1,232 | 1,248 | -0.24% | 15,300 | - | -0.4% | - | - |
| 10/15 | 1,235 | 1,251 | 1,235 | 1,251 | +0.89% | 13,600 | - | -0.16% | - | - |
| 10/12 | 1,243 | 1,249 | 1,230 | 1,240 | +0.65% | 12,100 | - | -1.04% | - | - |
| 10/11 | 1,221 | 1,239 | 1,221 | 1,232 | +0.82% | 12,700 | - | -1.68% | - | - |
| 10/10 | 1,227 | 1,237 | 1,219 | 1,222 | -0.24% | 14,100 | - | -2.55% | - | - |
| 10/09 | 1,240 | 1,244 | 1,225 | 1,225 | -1.37% | 12,700 | - | -2.55% | - | - |
| 10/05 | 1,225 | 1,242 | 1,223 | 1,242 | +1.22% | 14,500 | - | -1.35% | - | - |
| 10/04 | 1,221 | 1,234 | 1,220 | 1,227 | +0.57% | 12,700 | - | -2.7% | - | - |
| 10/03 | 1,236 | 1,237 | 1,218 | 1,220 | -1.29% | 21,400 | - | -3.4% | - | - |
| 10/02 | 1,243 | 1,247 | 1,236 | 1,236 | -0.48% | 16,600 | - | -2.52% | - | - |
| 10/01 | 1,247 | 1,249 | 1,240 | 1,242 | -0.48% | 18,600 | - | -2.36% | - | - |
| 09/28 | 1,255 | 1,261 | 1,246 | 1,248 | -1.19% | 25,900 | - | -2.19% | - | - |
| 09/27 | 1,270 | 1,271 | 1,256 | 1,263 | -0.63% | 11,600 | - | -1.33% | - | - |
| 09/26 | 1,246 | 1,273 | 1,246 | 1,271 | +1.68% | 11,200 | - | -0.94% | - | - |
| 09/25 | 1,265 | 1,277 | 1,244 | 1,250 | -2.19% | 30,300 | - | -2.8% | - | - |
| 09/24 | 1,305 | 1,305 | 1,273 | 1,278 | -2.07% | 15,600 | - | -0.78% | - | - |
| 09/21 | 1,286 | 1,305 | 1,277 | 1,305 | +2.11% | 16,300 | - | +1.08% | - | - |
| 09/20 | 1,276 | 1,288 | 1,273 | 1,278 | +0.16% | 9,300 | - | -1.08% | - | - |
| 09/19 | 1,268 | 1,291 | 1,266 | 1,276 | +0.16% | 19,000 | - | -1.39% | - | - |
| 09/18 | 1,272 | 1,280 | 1,271 | 1,274 | +0.39% | 14,500 | - | -1.7% | - | - |
| 09/14 | 1,263 | 1,271 | 1,263 | 1,269 | +0.48% | 24,500 | - | -2.16% | - | - |
| 09/13 | 1,243 | 1,265 | 1,240 | 1,263 | +1.2% | 16,700 | - | -2.85% | - | - |
| 09/12 | 1,252 | 1,260 | 1,242 | 1,248 | -0.24% | 11,100 | - | -4.07% | - | - |
| 09/11 | 1,269 | 1,269 | 1,240 | 1,251 | -1.42% | 14,800 | - | -4.06% | - | - |
| 09/10 | 1,259 | 1,272 | 1,254 | 1,269 | +1.2% | 9,100 | - | -2.91% | - | - |
| 09/07 | 1,238 | 1,257 | 1,238 | 1,254 | +1.29% | 10,500 | - | -4.13% | - | - |
| 09/06 | 1,242 | 1,243 | 1,225 | 1,238 | -0.56% | 14,100 | - | -5.35% | - | - |
| 09/05 | 1,260 | 1,260 | 1,243 | 1,245 | -1.43% | 18,900 | - | -5.03% | - | - |
| 09/04 | 1,280 | 1,292 | 1,260 | 1,263 | -1.33% | 22,300 | - | -3.88% | - | - |
| 09/03 | 1,288 | 1,300 | 1,277 | 1,280 | -0.47% | 17,100 | - | -2.66% | - | - |
| 08/31 | 1,289 | 1,301 | 1,286 | 1,286 | -0.23% | 10,300 | - | -2.35% | - | - |
| 08/30 | 1,291 | 1,300 | 1,288 | 1,289 | -0.15% | 10,000 | - | -2.2% | - | - |
| 08/29 | 1,333 | 1,333 | 1,290 | 1,291 | -2.71% | 24,600 | - | -2.05% | - | - |
| 08/28 | 1,351 | 1,352 | 1,320 | 1,327 | -1.56% | 14,400 | - | +0.68% | - | - |
| 08/27 | 1,350 | 1,353 | 1,345 | 1,348 | +0.3% | 22,500 | - | +2.35% | - | - |
| 08/24 | 1,335 | 1,352 | 1,321 | 1,344 | +0.15% | 27,400 | - | +2.21% | - | - |
| 08/23 | 1,344 | 1,344 | 1,320 | 1,342 | -0.15% | 19,500 | - | +2.05% | - | - |
| 08/22 | 1,337 | 1,345 | 1,337 | 1,344 | +0.98% | 23,700 | - | +2.21% | - | - |
| 08/21 | 1,325 | 1,337 | 1,320 | 1,331 | +0.91% | 17,300 | - | +1.22% | - | - |
| 08/20 | 1,328 | 1,328 | 1,316 | 1,319 | -0.9% | 28,700 | - | +0.3% | - | - |
| 08/17 | 1,331 | 1,337 | 1,327 | 1,331 | 0% | 19,300 | - | +1.29% | - | - |
| 08/16 | 1,329 | 1,331 | 1,308 | 1,331 | -0.15% | 21,300 | - | +1.29% | - | - |
| 08/15 | 1,323 | 1,334 | 1,323 | 1,333 | +1.06% | 27,500 | - | +1.37% | - | - |
| 08/14 | 1,313 | 1,329 | 1,306 | 1,319 | +0.38% | 44,500 | - | +0.23% | - | - |
| 08/13 | 1,314 | 1,317 | 1,298 | 1,314 | -1.05% | 27,600 | - | -0.08% | - | - |
| 08/10 | 1,304 | 1,328 | 1,304 | 1,328 | +1.84% | 26,000 | - | +0.99% | - | - |
| 08/09 | 1,300 | 1,308 | 1,298 | 1,304 | -0.31% | 7,100 | - | -0.91% | - | - |
| 08/08 | 1,313 | 1,319 | 1,287 | 1,308 | -1.28% | 22,900 | - | -0.83% | - | - |
| 08/07 | 1,300 | 1,329 | 1,300 | 1,325 | +2% | 19,700 | - | +0.3% | - | - |
