株価チャート
2012/02/01~2012/08/30
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 |
08/30 | 650 | 650 | 650 | 650 | -0.31% | 200 | - | -4.41% | - | - |
08/29 | 632 | 652 | 632 | 652 | -4.82% | 900 | - | -4.12% | - | - |
08/28 | 685 | 685 | 685 | 685 | -0.44% | 600 | - | +0.59% | - | - |
08/27 | 687 | 688 | 685 | 688 | +0.15% | 2,000 | - | +1.18% | - | - |
08/24 | 685 | 691 | 685 | 687 | +0.29% | 1,000 | - | +1.18% | - | - |
08/23 | 685 | 685 | 680 | 685 | +0.74% | 500 | - | +0.88% | - | - |
08/22 | 683 | 683 | 680 | 680 | -3.55% | 300 | - | +0.29% | - | - |
08/21 | 675 | 705 | 674 | 705 | +5.22% | 1,300 | - | +3.98% | - | - |
08/17 | 670 | 670 | 670 | 670 | +0.75% | 200 | - | -1.18% | - | - |
08/14 | 670 | 680 | 664 | 665 | -2.21% | 600 | - | -1.92% | - | - |
08/13 | 670 | 680 | 670 | 680 | +1.34% | 300 | - | +0.15% | - | - |
08/10 | 673 | 673 | 671 | 671 | +0.15% | 200 | - | -1.18% | - | - |
08/09 | 690 | 690 | 670 | 670 | -0.74% | 1,600 | - | -1.33% | - | - |
08/08 | 680 | 680 | 675 | 675 | -0.74% | 500 | - | -0.44% | - | - |
08/07 | 680 | 680 | 680 | 680 | +0.74% | 100 | - | +0.29% | - | - |
08/06 | 675 | 675 | 675 | 675 | -0.74% | 100 | - | -0.44% | - | - |
08/03 | 665 | 700 | 665 | 680 | +2.1% | 1,100 | - | +0.44% | - | - |
08/02 | 666 | 666 | 666 | 666 | -3.48% | 400 | - | -1.48% | - | - |
08/01 | 690 | 690 | 690 | 690 | 0% | 500 | - | +2.07% | - | - |
07/31 | 688 | 690 | 670 | 690 | 0% | 700 | - | +2.37% | - | - |
07/30 | 690 | 690 | 690 | 690 | 0% | 500 | - | +2.68% | - | - |
07/27 | 656 | 690 | 655 | 690 | -4.17% | 1,000 | - | +3.14% | - | - |
07/26 | 720 | 720 | 720 | 720 | +5.11% | 1,500 | - | +8.11% | - | - |
07/25 | 677 | 685 | 677 | 685 | +2.54% | 400 | - | +3.01% | - | - |
07/24 | 668 | 668 | 668 | 668 | +0.45% | 100 | - | +0.6% | - | - |
07/23 | 665 | 665 | 665 | 665 | +1.68% | 300 | - | +0.15% | - | - |
07/20 | 654 | 654 | 654 | 654 | -3.82% | 100 | - | -1.36% | - | - |
07/17 | 680 | 680 | 680 | 680 | +4.45% | 100 | - | +2.56% | - | - |
07/13 | 661 | 661 | 651 | 651 | -4.26% | 300 | - | -1.66% | - | - |
07/11 | 680 | 680 | 680 | 680 | +0.74% | 100 | - | +2.72% | - | - |
07/06 | 680 | 680 | 675 | 675 | -0.74% | 500 | - | +2.27% | - | - |
07/05 | 690 | 690 | 680 | 680 | -1.45% | 200 | - | +3.03% | - | - |
07/04 | 690 | 690 | 690 | 690 | +2.22% | 100 | - | +4.7% | - | - |
07/03 | 690 | 690 | 675 | 675 | -2.17% | 2,700 | - | +2.43% | - | - |
07/02 | 690 | 690 | 690 | 690 | +1.47% | 1,300 | - | +4.86% | - | - |
06/29 | 673 | 680 | 673 | 680 | +2.26% | 900 | - | +3.66% | - | - |
06/28 | 653 | 665 | 653 | 665 | +0.61% | 200 | - | +1.53% | - | - |
06/26 | 655 | 661 | 655 | 661 | -2.07% | 1,700 | - | +1.07% | - | - |
06/25 | 671 | 680 | 656 | 675 | +1.5% | 3,000 | - | +3.21% | - | - |
06/22 | 662 | 665 | 662 | 665 | 0% | 200 | - | +1.68% | - | - |
06/21 | 660 | 665 | 660 | 665 | +0.76% | 200 | - | +1.68% | - | - |
06/20 | 640 | 660 | 640 | 660 | +1.54% | 700 | - | +0.92% | - | - |
06/19 | 650 | 650 | 650 | 650 | +1.56% | 100 | - | -0.61% | - | - |
06/13 | 630 | 640 | 630 | 640 | 0% | 300 | - | -2.29% | - | - |
06/08 | 640 | 640 | 640 | 640 | +1.59% | 300 | - | -2.44% | - | - |
06/05 | 630 | 630 | 630 | 630 | +2.11% | 200 | - | -4.11% | - | - |
06/04 | 617 | 617 | 603 | 617 | -8.86% | 900 | - | -6.23% | - | - |
05/28 | 677 | 677 | 677 | 677 | +1.5% | 1,500 | - | +2.58% | - | - |
05/25 | 660 | 667 | 660 | 667 | +1.06% | 900 | - | +1.06% | - | - |
05/17 | 660 | 660 | 660 | 660 | +3.13% | 100 | - | 0% | - | - |
05/16 | 640 | 640 | 640 | 640 | -3.03% | 700 | - | -3.03% | - | - |
05/15 | 635 | 660 | 635 | 660 | 0% | 700 | - | -0.3% | - | - |
05/14 | 640 | 660 | 640 | 660 | +2.48% | 600 | - | -0.3% | - | - |
05/11 | 644 | 644 | 644 | 644 | +0.63% | 200 | - | -2.87% | - | - |
05/10 | 642 | 642 | 640 | 640 | -5.04% | 600 | - | -3.76% | - | - |
04/27 | 640 | 674 | 640 | 674 | +2.12% | 1,500 | - | +1.05% | - | - |
04/26 | 670 | 670 | 660 | 660 | -1.49% | 3,000 | - | -1.05% | - | - |
04/25 | 657 | 670 | 657 | 670 | +2.92% | 800 | - | +0.3% | - | - |
04/24 | 655 | 655 | 651 | 651 | -0.61% | 400 | - | -2.54% | - | - |
04/23 | 655 | 655 | 655 | 655 | +2.18% | 100 | - | -2.24% | - | - |
04/20 | 650 | 650 | 641 | 641 | -1.38% | 500 | - | -4.47% | - | - |
04/18 | 641 | 660 | 641 | 650 | -2.99% | 900 | - | -3.42% | - | - |
04/16 | 670 | 670 | 670 | 670 | +0.6% | 100 | - | -0.74% | - | - |
04/12 | 666 | 666 | 665 | 666 | +1.52% | 700 | - | -1.48% | - | - |
04/11 | 656 | 656 | 656 | 656 | -2.81% | 200 | - | -3.39% | - | - |
04/10 | 675 | 675 | 675 | 675 | +2.27% | 100 | - | -0.74% | - | - |
04/09 | 652 | 660 | 640 | 660 | 0% | 1,200 | - | -2.94% | - | - |
04/05 | 660 | 660 | 660 | 660 | -0.75% | 300 | - | -3.08% | - | - |
04/03 | 666 | 666 | 665 | 665 | -0.15% | 600 | - | -2.21% | - | - |
04/02 | 669 | 669 | 666 | 666 | -0.45% | 400 | - | -2.06% | - | - |
03/30 | 665 | 669 | 665 | 669 | +0.6% | 200 | - | -1.76% | - | - |
03/29 | 665 | 665 | 665 | 665 | 0% | 500 | - | -2.35% | - | - |
03/28 | 662 | 665 | 652 | 665 | -0.75% | 1,300 | - | -2.64% | - | - |
03/27 | 671 | 671 | 669 | 670 | -0.15% | 700 | - | -1.9% | - | - |
03/26 | 680 | 680 | 671 | 671 | -2.75% | 1,800 | - | -1.9% | - | - |
03/23 | 679 | 690 | 661 | 690 | +4.07% | 700 | - | +0.73% | - | - |
03/22 | 675 | 675 | 663 | 663 | -3.77% | 1,600 | - | -3.35% | - | - |
03/21 | 685 | 689 | 685 | 689 | +0.73% | 200 | - | +0.29% | - | - |
03/19 | 684 | 684 | 684 | 684 | +0.59% | 100 | - | -0.44% | - | - |
03/14 | 680 | 680 | 680 | 680 | -0.29% | 200 | - | -0.87% | - | - |
03/13 | 681 | 682 | 681 | 682 | +0.15% | 400 | - | -0.44% | - | - |
03/08 | 681 | 681 | 681 | 681 | -0.58% | 100 | - | -0.44% | - | - |
03/07 | 685 | 685 | 685 | 685 | 0% | 1,100 | - | 0% | - | - |
03/06 | 685 | 685 | 685 | 685 | 0% | 100 | - | -0.15% | - | - |
03/05 | 685 | 685 | 685 | 685 | -2.14% | 100 | - | -0.15% | - | - |
03/01 | 700 | 700 | 700 | 700 | +2.49% | 100 | - | +2.04% | - | - |
02/29 | 683 | 683 | 683 | 683 | -4.74% | 200 | 31億9576万 | -0.73% | 14.92 | 1.39 |
02/27 | 717 | 717 | 717 | 717 | -0.14% | 1,400 | - | +4.06% | - | - |
02/24 | 719 | 720 | 718 | 718 | +4.06% | 500 | - | +4.21% | - | - |
02/23 | 690 | 690 | 690 | 690 | +2.22% | 200 | - | 0% | - | - |
02/21 | 674 | 675 | 674 | 675 | -0.88% | 200 | - | -2.32% | - | - |
02/17 | 681 | 681 | 681 | 681 | +4.61% | 200 | - | -1.45% | - | - |
02/16 | 663 | 663 | 651 | 651 | -1.51% | 1,100 | - | -5.79% | - | - |
02/15 | 661 | 661 | 661 | 661 | -4.06% | 200 | - | -4.48% | - | - |
02/09 | 678 | 689 | 678 | 689 | +2.99% | 200 | - | -0.29% | - | - |
02/08 | 669 | 669 | 669 | 669 | -4.29% | 400 | - | -3.04% | - | - |
02/07 | 699 | 699 | 699 | 699 | +2.64% | 100 | - | +1.3% | - | - |
02/06 | 690 | 690 | 681 | 681 | -1.16% | 200 | - | -1.16% | - | - |
02/02 | 689 | 689 | 689 | 689 | -0.14% | 100 | - | +0.15% | - | - |
02/01 | 680 | 690 | 680 | 690 | -3.9% | 400 | - | +0.29% | - | - |