株価チャート
2012/06/26~2012/11/15
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 |
11/15 | 512 | 512 | 506 | 507 | -0.98% | 4,100 | - | -3.24% | - | - |
11/14 | 516 | 516 | 504 | 512 | -1.16% | 3,200 | - | -2.1% | - | - |
11/13 | 529 | 529 | 518 | 518 | -2.08% | 5,300 | - | -0.77% | - | - |
11/12 | 529 | 530 | 528 | 529 | -0.19% | 3,700 | - | +1.54% | - | - |
11/09 | 535 | 536 | 530 | 530 | -1.12% | 2,900 | - | +2.12% | - | - |
11/08 | 539 | 541 | 535 | 536 | -0.92% | 2,000 | - | +3.68% | - | - |
11/07 | 543 | 549 | 540 | 541 | -0.37% | 5,000 | - | +5.05% | - | - |
11/06 | 549 | 553 | 543 | 543 | -0.55% | 5,100 | - | +5.85% | - | - |
11/05 | 546 | 547 | 544 | 546 | +0.37% | 1,900 | - | +7.06% | - | - |
11/02 | 544 | 545 | 538 | 544 | 0% | 3,200 | - | +7.09% | - | - |
11/01 | 548 | 549 | 544 | 544 | +0.18% | 2,300 | - | +7.72% | - | - |
10/31 | 550 | 550 | 543 | 543 | -1.27% | 3,500 | - | +8.17% | - | - |
10/30 | 549 | 550 | 534 | 550 | +0.18% | 7,600 | - | +10.22% | - | - |
10/29 | 548 | 549 | 544 | 549 | +0.92% | 7,700 | - | +10.91% | - | - |
10/26 | 530 | 544 | 530 | 544 | +2.84% | 5,700 | - | +10.79% | - | - |
10/25 | 527 | 530 | 520 | 529 | +0.95% | 3,900 | - | +8.4% | - | - |
10/24 | 516 | 526 | 513 | 524 | +2.34% | 2,900 | - | +7.82% | - | - |
10/23 | 509 | 512 | 506 | 512 | +1.39% | 1,100 | - | +6% | - | - |
10/22 | 501 | 505 | 501 | 505 | +0.8% | 1,000 | - | +4.99% | - | - |
10/19 | 502 | 506 | 501 | 501 | 0% | 3,600 | - | +4.59% | - | - |
10/18 | 502 | 506 | 498 | 501 | +0.4% | 2,600 | - | +5.03% | - | - |
10/17 | 504 | 506 | 499 | 499 | -0.8% | 3,400 | - | +5.05% | - | - |
10/16 | 502 | 503 | 500 | 503 | +0.6% | 1,900 | - | +6.34% | - | - |
10/15 | 495 | 502 | 492 | 500 | +1.21% | 3,400 | - | +6.16% | - | - |
10/12 | 490 | 494 | 490 | 494 | +0.82% | 3,000 | - | +5.33% | - | - |
10/11 | 489 | 490 | 484 | 490 | +1.03% | 2,200 | - | +4.7% | - | - |
10/10 | 485 | 486 | 485 | 485 | +0.21% | 1,100 | - | +4.08% | - | - |
10/09 | 481 | 485 | 481 | 484 | +2.98% | 1,600 | - | +4.09% | - | - |
10/05 | 478 | 482 | 470 | 470 | -2.08% | 3,800 | - | +1.29% | - | - |
10/04 | 488 | 489 | 480 | 480 | -2.04% | 4,700 | - | +3.67% | - | - |
10/03 | 487 | 490 | 483 | 490 | +0.82% | 1,900 | - | +5.83% | - | - |
10/02 | 483 | 490 | 483 | 486 | +0.62% | 1,000 | - | +5.19% | - | - |
10/01 | 490 | 490 | 481 | 483 | -1.02% | 2,700 | - | +4.77% | - | - |
09/28 | 480 | 489 | 479 | 488 | +2.74% | 4,400 | - | +6.09% | - | - |
09/27 | 475 | 475 | 471 | 475 | +0.85% | 2,700 | - | +3.49% | - | - |
09/26 | 458 | 471 | 455 | 471 | +3.29% | 4,400 | - | +2.84% | - | - |
09/25 | 460 | 461 | 456 | 456 | -0.87% | 2,100 | - | -0.44% | - | - |
09/24 | 462 | 462 | 460 | 460 | +0.66% | 1,000 | - | +0.44% | - | - |
09/21 | 460 | 460 | 455 | 457 | -1.3% | 4,600 | - | -0.22% | - | - |
09/20 | 465 | 465 | 460 | 463 | -0.43% | 2,300 | - | +0.87% | - | - |
09/19 | 461 | 465 | 460 | 465 | +0.87% | 1,700 | - | +1.53% | - | - |
09/18 | 464 | 464 | 459 | 461 | +0.66% | 1,600 | - | +0.66% | - | - |
09/14 | 458 | 459 | 457 | 458 | 0% | 1,400 | - | 0% | - | - |
09/13 | 457 | 459 | 451 | 458 | +0.44% | 2,100 | - | 0% | - | - |
09/12 | 457 | 457 | 455 | 456 | +1.56% | 500 | - | -0.22% | - | - |
09/11 | 457 | 460 | 449 | 449 | +0.22% | 1,500 | - | -1.75% | - | - |
09/10 | 448 | 456 | 448 | 448 | 0% | 1,400 | - | -2.18% | - | - |
09/07 | 460 | 460 | 444 | 448 | -2.4% | 5,300 | - | -2.18% | - | - |
09/06 | 458 | 459 | 440 | 459 | +0.66% | 10,100 | - | +0.22% | - | - |
09/05 | 455 | 457 | 455 | 456 | +0.44% | 1,100 | - | -0.44% | - | - |
09/04 | 455 | 456 | 454 | 454 | -0.66% | 900 | - | -0.87% | - | - |
09/03 | 457 | 457 | 454 | 457 | +1.56% | 700 | - | -0.22% | - | - |
08/31 | 455 | 456 | 450 | 450 | -1.53% | 6,000 | - | -1.75% | - | - |
08/30 | 463 | 463 | 457 | 457 | -0.65% | 1,700 | - | -0.22% | - | - |
08/29 | 464 | 464 | 460 | 460 | -0.65% | 2,600 | - | +0.66% | - | - |
08/28 | 465 | 465 | 462 | 463 | -0.22% | 2,200 | - | +1.31% | - | - |
08/27 | 465 | 465 | 463 | 464 | 0% | 1,400 | - | +1.75% | - | - |
08/24 | 461 | 464 | 460 | 464 | +0.65% | 1,100 | - | +1.98% | - | - |
08/23 | 461 | 461 | 460 | 461 | 0% | 400 | - | +1.32% | - | - |
08/22 | 465 | 467 | 460 | 461 | -0.86% | 600 | - | +1.32% | - | - |
08/21 | 468 | 468 | 465 | 465 | -0.21% | 1,200 | - | +2.2% | - | - |
08/20 | 462 | 466 | 460 | 466 | +0.87% | 5,600 | - | +2.42% | - | - |
08/17 | 461 | 464 | 461 | 462 | +0.43% | 2,400 | - | +1.76% | - | - |
08/16 | 456 | 462 | 456 | 460 | +0.22% | 1,200 | - | +1.32% | - | - |
08/15 | 452 | 459 | 452 | 459 | +1.1% | 1,300 | - | +1.1% | - | - |
08/14 | 455 | 456 | 454 | 454 | -0.22% | 1,500 | - | -0.22% | - | - |
08/13 | 454 | 455 | 452 | 455 | +0.22% | 1,300 | - | 0% | - | - |
08/10 | 454 | 455 | 454 | 454 | 0% | 900 | - | -0.44% | - | - |
08/09 | 454 | 454 | 453 | 454 | 0% | 400 | - | -0.44% | - | - |
08/08 | 454 | 455 | 454 | 454 | 0% | 800 | - | -0.66% | - | - |
08/07 | 454 | 454 | 451 | 454 | +0.67% | 400 | - | -0.66% | - | - |
08/06 | 454 | 454 | 451 | 451 | -0.66% | 1,400 | - | -1.53% | - | - |
08/03 | 454 | 457 | 454 | 454 | -0.22% | 600 | - | -0.87% | - | - |
08/02 | 455 | 459 | 454 | 455 | +0.66% | 1,700 | - | -0.87% | - | - |
08/01 | 455 | 455 | 450 | 452 | -0.66% | 1,600 | - | -1.53% | - | - |
07/31 | 455 | 455 | 455 | 455 | 0% | 900 | - | -0.87% | - | - |
07/30 | 455 | 455 | 455 | 455 | 0% | 2,300 | - | -1.09% | - | - |
07/27 | 448 | 455 | 448 | 455 | +2.02% | 900 | - | -1.09% | - | - |
07/26 | 451 | 451 | 445 | 446 | +0.45% | 1,700 | - | -3.04% | - | - |
07/25 | 445 | 452 | 444 | 444 | -0.22% | 2,400 | - | -3.69% | - | - |
07/24 | 450 | 450 | 445 | 445 | -1.11% | 2,200 | - | -3.68% | - | - |
07/23 | 458 | 458 | 450 | 450 | -1.96% | 4,400 | - | -2.6% | - | - |
07/20 | 459 | 459 | 459 | 459 | -0.22% | 200 | - | -0.65% | - | - |
07/19 | 459 | 460 | 453 | 460 | +1.32% | 1,600 | - | -0.43% | - | - |
07/18 | 456 | 458 | 454 | 454 | -0.66% | 800 | - | -1.73% | - | - |
07/17 | 460 | 460 | 457 | 457 | -0.65% | 1,400 | - | -1.08% | - | - |
07/13 | 457 | 460 | 457 | 460 | +0.22% | 600 | - | -0.43% | - | - |
07/12 | 463 | 463 | 459 | 459 | -0.22% | 700 | - | -0.65% | - | - |
07/11 | 461 | 463 | 460 | 460 | -1.71% | 2,400 | - | -0.22% | - | - |
07/10 | 468 | 469 | 465 | 468 | 0% | 2,200 | - | +1.52% | - | - |
07/09 | 468 | 468 | 466 | 468 | 0% | 800 | - | +1.74% | - | - |
07/06 | 466 | 468 | 466 | 468 | +0.43% | 900 | - | +2.18% | - | - |
07/05 | 467 | 468 | 466 | 466 | -0.21% | 400 | - | +1.97% | - | - |
07/04 | 467 | 467 | 464 | 467 | 0% | 700 | - | +2.19% | - | - |
07/03 | 463 | 467 | 463 | 467 | +0.43% | 1,200 | - | +2.41% | - | - |
07/02 | 465 | 465 | 464 | 465 | +0.22% | 1,600 | - | +1.97% | - | - |
06/29 | 465 | 465 | 464 | 464 | -0.22% | 700 | - | +1.98% | - | - |
06/28 | 465 | 465 | 465 | 465 | 0% | 2,300 | - | +2.2% | - | - |
06/27 | 465 | 465 | 461 | 465 | +0.43% | 1,600 | - | +2.2% | - | - |
06/26 | 461 | 464 | 461 | 463 | +0.43% | 2,300 | - | +1.98% | - | - |