株価チャート
2012/05/10～2012/09/28
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 |
| 09/28 | 1,280 | 1,289 | 1,270 | 1,289 | +0.39% | 6,500 | - | +3.62% | - | - |
| 09/27 | 1,274 | 1,285 | 1,265 | 1,284 | +0.78% | 6,200 | - | +3.46% | - | - |
| 09/26 | 1,249 | 1,274 | 1,248 | 1,274 | -0.86% | 13,600 | - | +2.74% | - | - |
| 09/25 | 1,236 | 1,285 | 1,236 | 1,285 | +2.96% | 11,700 | - | +3.8% | - | - |
| 09/24 | 1,270 | 1,272 | 1,248 | 1,248 | -1.58% | 5,300 | - | +0.97% | - | - |
| 09/21 | 1,268 | 1,268 | 1,260 | 1,268 | +0.63% | 8,400 | - | +2.51% | - | - |
| 09/20 | 1,272 | 1,272 | 1,252 | 1,260 | -0.94% | 4,100 | - | +1.86% | - | - |
| 09/19 | 1,274 | 1,274 | 1,254 | 1,272 | +0.39% | 6,500 | - | +2.83% | - | - |
| 09/18 | 1,260 | 1,274 | 1,255 | 1,267 | +1.69% | 5,600 | - | +2.34% | - | - |
| 09/14 | 1,250 | 1,254 | 1,233 | 1,246 | +0.89% | 15,200 | - | +0.81% | - | - |
| 09/13 | 1,237 | 1,237 | 1,227 | 1,235 | -0.16% | 11,200 | - | 0% | - | - |
| 09/12 | 1,226 | 1,237 | 1,212 | 1,237 | +0.9% | 7,300 | - | +0.24% | - | - |
| 09/11 | 1,201 | 1,226 | 1,198 | 1,226 | -0.08% | 8,100 | - | -0.57% | - | - |
| 09/10 | 1,212 | 1,227 | 1,212 | 1,227 | +1.24% | 2,700 | - | -0.49% | - | - |
| 09/07 | 1,229 | 1,229 | 1,212 | 1,212 | -1.14% | 4,900 | - | -1.62% | - | - |
| 09/06 | 1,218 | 1,226 | 1,215 | 1,226 | +0.33% | 5,700 | - | -0.49% | - | - |
| 09/05 | 1,213 | 1,226 | 1,205 | 1,222 | +1.16% | 6,200 | - | -0.81% | - | - |
| 09/04 | 1,222 | 1,231 | 1,200 | 1,208 | -0.49% | 13,000 | - | -2.03% | - | - |
| 09/03 | 1,221 | 1,231 | 1,214 | 1,214 | -1.46% | 3,600 | - | -1.54% | - | - |
| 08/31 | 1,242 | 1,242 | 1,221 | 1,232 | +0.49% | 8,400 | - | -0.08% | - | - |
| 08/30 | 1,237 | 1,237 | 1,215 | 1,226 | -0.89% | 5,500 | - | -0.41% | - | - |
| 08/29 | 1,236 | 1,247 | 1,232 | 1,237 | -0.96% | 3,700 | - | +0.65% | - | - |
| 08/28 | 1,248 | 1,249 | 1,220 | 1,249 | +0.48% | 5,300 | - | +1.88% | - | - |
| 08/27 | 1,237 | 1,249 | 1,225 | 1,243 | +2.98% | 11,200 | - | +1.55% | - | - |
| 08/24 | 1,229 | 1,229 | 1,207 | 1,207 | -1.71% | 8,400 | - | -1.15% | - | - |
| 08/23 | 1,220 | 1,236 | 1,220 | 1,228 | -1.05% | 7,500 | - | +0.57% | - | - |
| 08/22 | 1,249 | 1,249 | 1,230 | 1,241 | -0.24% | 3,700 | - | +1.64% | - | - |
| 08/21 | 1,221 | 1,248 | 1,221 | 1,244 | +1.55% | 5,400 | - | +2.05% | - | - |
| 08/20 | 1,263 | 1,263 | 1,221 | 1,225 | -3.01% | 15,700 | - | +0.57% | - | - |
| 08/17 | 1,272 | 1,272 | 1,261 | 1,263 | -0.63% | 6,500 | - | +3.69% | - | - |
| 08/16 | 1,274 | 1,274 | 1,260 | 1,271 | -0.31% | 5,300 | - | +4.52% | - | - |
| 08/15 | 1,283 | 1,283 | 1,259 | 1,275 | -0.62% | 13,300 | - | +4.94% | - | - |
| 08/14 | 1,222 | 1,285 | 1,218 | 1,283 | +4.91% | 26,600 | - | +5.6% | - | - |
| 08/13 | 1,225 | 1,225 | 1,215 | 1,223 | +0.58% | 3,600 | - | +0.91% | - | - |
| 08/10 | 1,210 | 1,219 | 1,210 | 1,216 | -0.33% | 5,600 | - | +0.25% | - | - |
| 08/09 | 1,208 | 1,220 | 1,205 | 1,220 | +0.41% | 11,100 | - | +0.41% | - | - |
| 08/08 | 1,220 | 1,229 | 1,202 | 1,215 | +0.16% | 11,700 | - | +0.08% | - | - |
| 08/07 | 1,200 | 1,216 | 1,197 | 1,213 | +0.41% | 9,000 | - | -0.08% | - | - |
| 08/06 | 1,203 | 1,210 | 1,172 | 1,208 | -0.82% | 23,400 | - | -0.49% | - | - |
| 08/03 | 1,211 | 1,236 | 1,211 | 1,218 | -0.98% | 5,200 | - | +0.33% | - | - |
| 08/02 | 1,230 | 1,237 | 1,209 | 1,230 | +0.49% | 14,400 | - | +1.49% | - | - |
| 08/01 | 1,204 | 1,224 | 1,204 | 1,224 | +0.58% | 5,600 | - | +1.16% | - | - |
| 07/31 | 1,235 | 1,237 | 1,209 | 1,217 | +1% | 14,400 | - | +0.75% | - | - |
| 07/30 | 1,183 | 1,207 | 1,176 | 1,205 | +1.86% | 4,700 | - | -0.17% | - | - |
| 07/27 | 1,186 | 1,195 | 1,173 | 1,183 | -0.25% | 7,700 | - | -1.91% | - | - |
| 07/26 | 1,180 | 1,186 | 1,177 | 1,186 | +1.11% | 7,400 | - | -1.74% | - | - |
| 07/25 | 1,170 | 1,180 | 1,170 | 1,173 | -1.01% | 6,400 | - | -2.74% | - | - |
| 07/24 | 1,171 | 1,199 | 1,171 | 1,185 | +0.42% | 15,800 | - | -1.74% | - | - |
| 07/23 | 1,202 | 1,230 | 1,180 | 1,180 | -1.75% | 21,000 | - | -2.16% | - | - |
| 07/20 | 1,216 | 1,216 | 1,201 | 1,201 | -1.23% | 11,100 | - | -0.5% | - | - |
| 07/19 | 1,204 | 1,233 | 1,204 | 1,216 | +1% | 12,300 | - | +0.83% | - | - |
| 07/18 | 1,210 | 1,230 | 1,201 | 1,204 | -0.99% | 15,800 | - | -0.08% | - | - |
| 07/17 | 1,217 | 1,225 | 1,211 | 1,216 | -0.08% | 18,100 | - | +0.91% | - | - |
| 07/13 | 1,202 | 1,230 | 1,200 | 1,217 | -0.41% | 30,100 | - | +1.16% | - | - |
| 07/12 | 1,238 | 1,254 | 1,211 | 1,222 | -1.85% | 29,300 | - | +1.58% | - | - |
| 07/11 | 1,254 | 1,255 | 1,245 | 1,245 | -1.5% | 10,700 | - | +3.58% | - | - |
| 07/10 | 1,275 | 1,285 | 1,245 | 1,264 | +3.61% | 36,700 | - | +5.33% | - | - |
| 07/09 | 1,248 | 1,248 | 1,219 | 1,220 | -2.87% | 15,800 | - | +2.01% | - | - |
| 07/06 | 1,237 | 1,256 | 1,233 | 1,256 | +0.72% | 30,500 | - | +5.1% | - | - |
| 07/05 | 1,218 | 1,249 | 1,218 | 1,247 | +3.06% | 20,500 | - | +4.61% | - | - |
| 07/04 | 1,206 | 1,220 | 1,206 | 1,210 | +0.33% | 20,800 | - | +1.6% | - | - |
| 07/03 | 1,212 | 1,219 | 1,200 | 1,206 | -0.25% | 16,700 | - | +1.26% | - | - |
| 07/02 | 1,255 | 1,255 | 1,202 | 1,209 | +0.17% | 23,100 | - | +1.51% | - | - |
| 06/29 | 1,173 | 1,207 | 1,172 | 1,207 | +2.29% | 19,600 | - | +1.34% | - | - |
| 06/28 | 1,181 | 1,190 | 1,177 | 1,180 | 0% | 32,600 | - | -1.01% | - | - |
| 06/27 | 1,182 | 1,183 | 1,175 | 1,180 | -0.17% | 13,400 | - | -1.17% | - | - |
| 06/26 | 1,171 | 1,186 | 1,171 | 1,182 | +0.34% | 16,600 | - | -1.09% | - | - |
| 06/25 | 1,190 | 1,190 | 1,178 | 1,178 | -0.51% | 17,300 | - | -1.51% | - | - |
| 06/22 | 1,200 | 1,200 | 1,180 | 1,184 | -1.66% | 17,300 | - | -1.17% | - | - |
| 06/21 | 1,186 | 1,208 | 1,186 | 1,204 | +2.47% | 22,100 | - | +0.33% | - | - |
| 06/20 | 1,172 | 1,184 | 1,172 | 1,175 | +0.34% | 17,200 | - | -2.08% | - | - |
| 06/19 | 1,187 | 1,187 | 1,170 | 1,171 | -1.26% | 19,500 | - | -2.66% | - | - |
| 06/18 | 1,185 | 1,209 | 1,185 | 1,186 | -0.17% | 18,200 | - | -1.74% | - | - |
| 06/15 | 1,180 | 1,195 | 1,168 | 1,188 | +0.68% | 13,000 | - | -1.9% | - | - |
| 06/14 | 1,191 | 1,197 | 1,176 | 1,180 | -0.76% | 9,400 | - | -2.88% | - | - |
| 06/13 | 1,170 | 1,245 | 1,167 | 1,189 | -0.67% | 43,900 | - | -2.54% | - | - |
| 06/12 | 1,188 | 1,197 | 1,174 | 1,197 | +0.76% | 7,500 | - | -2.37% | - | - |
| 06/11 | 1,197 | 1,199 | 1,185 | 1,188 | -0.67% | 6,200 | - | -3.57% | - | - |
| 06/08 | 1,202 | 1,221 | 1,173 | 1,196 | -0.25% | 39,400 | - | -3.39% | - | - |
| 06/07 | 1,197 | 1,216 | 1,176 | 1,199 | +0.17% | 28,500 | - | -3.69% | - | - |
| 06/06 | 1,182 | 1,197 | 1,182 | 1,197 | +1.27% | 8,500 | - | -4.39% | - | - |
| 06/05 | 1,168 | 1,189 | 1,164 | 1,182 | +0.68% | 18,900 | - | -6.04% | - | - |
| 06/04 | 1,191 | 1,191 | 1,163 | 1,174 | -1.76% | 15,500 | - | -7.05% | - | - |
| 06/01 | 1,204 | 1,205 | 1,192 | 1,195 | -2.45% | 6,100 | - | -5.83% | - | - |
| 05/31 | 1,202 | 1,225 | 1,190 | 1,225 | +1.91% | 21,200 | - | -3.85% | - | - |
| 05/30 | 1,204 | 1,210 | 1,191 | 1,202 | -0.66% | 17,200 | - | -5.87% | - | - |
| 05/29 | 1,200 | 1,215 | 1,200 | 1,210 | 0% | 8,700 | - | -5.54% | - | - |
| 05/28 | 1,220 | 1,225 | 1,202 | 1,210 | -2.34% | 5,800 | - | -5.84% | - | - |
| 05/25 | 1,230 | 1,250 | 1,220 | 1,239 | +2.57% | 12,800 | - | -4.03% | - | - |
| 05/24 | 1,192 | 1,219 | 1,192 | 1,208 | +0.08% | 19,900 | - | -6.72% | - | - |
| 05/23 | 1,203 | 1,214 | 1,200 | 1,207 | -0.25% | 14,000 | - | -7.15% | - | - |
| 05/22 | 1,211 | 1,244 | 1,196 | 1,210 | -2.26% | 32,200 | - | -7.42% | - | - |
| 05/21 | 1,220 | 1,249 | 1,194 | 1,238 | +0.65% | 18,200 | - | -5.71% | - | - |
| 05/18 | 1,205 | 1,255 | 1,188 | 1,230 | +1.15% | 20,000 | - | -6.53% | - | - |
| 05/17 | 1,241 | 1,250 | 1,216 | 1,216 | -2.01% | 13,800 | - | -7.95% | - | - |
| 05/16 | 1,251 | 1,259 | 1,238 | 1,241 | -2.21% | 12,600 | - | -6.41% | - | - |
| 05/15 | 1,250 | 1,269 | 1,180 | 1,269 | -1.48% | 21,600 | - | -4.51% | - | - |
| 05/14 | 1,273 | 1,288 | 1,253 | 1,288 | -0.08% | 20,300 | - | -3.3% | - | - |
| 05/11 | 1,291 | 1,310 | 1,289 | 1,289 | -1.23% | 10,400 | - | -3.45% | - | - |
| 05/10 | 1,300 | 1,319 | 1,300 | 1,305 | -1.51% | 20,300 | - | -2.54% | - | - |
