株価チャート
2012/07/17~2012/12/06
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 |
---|
2013 | 10/1, 株式分割 1→500 |
2012 |
12/06 | 165 | 170 | 158 | 162 | +9.16% | 1,244,500 | - | +20% | - | - |
12/05 | 150 | 154 | 148 | 148 | -1.33% | 347,000 | - | +11.58% | - | - |
12/04 | 153 | 153 | 146 | 150 | -1.7% | 443,000 | - | +13.08% | - | - |
12/03 | 166 | 166 | 153 | 153 | -5.9% | 550,000 | - | +15.91% | - | - |
11/30 | 168 | 169 | 159 | 163 | -1.69% | 574,000 | - | +24.12% | - | - |
11/29 | 174 | 175 | 159 | 165 | -4.72% | 2,044,500 | - | +27.23% | - | - |
11/28 | 156 | 174 | 152 | 174 | +20.89% | 4,752,000 | - | +34.57% | - | - |
11/27 | 132 | 144 | 128 | 144 | +16.18% | 1,010,500 | - | +13.07% | - | - |
11/26 | 124 | 124 | 122 | 124 | -0.16% | 83,000 | - | -2.68% | - | - |
11/22 | 123 | 125 | 122 | 124 | +0.49% | 88,000 | - | -2.52% | - | - |
11/21 | 124 | 126 | 123 | 123 | -2.07% | 35,500 | - | -2.99% | - | - |
11/20 | 128 | 128 | 122 | 126 | -1.26% | 105,000 | - | -1.72% | - | - |
11/19 | 123 | 128 | 121 | 127 | +3.41% | 177,000 | - | -0.47% | - | - |
11/16 | 122 | 124 | 122 | 123 | +0.65% | 42,500 | - | -3.75% | - | - |
11/15 | 121 | 123 | 121 | 122 | +0.49% | 36,500 | - | -5.12% | - | - |
11/14 | 124 | 124 | 121 | 122 | 0% | 90,500 | - | -5.58% | - | - |
11/13 | 123 | 124 | 121 | 122 | -0.98% | 104,000 | - | -5.58% | - | - |
11/12 | 125 | 125 | 123 | 123 | +0.16% | 39,500 | - | -5.38% | - | - |
11/09 | 122 | 126 | 122 | 123 | -1.29% | 129,500 | - | -6.26% | - | - |
11/08 | 122 | 132 | 122 | 124 | -0.48% | 113,500 | - | -5.04% | - | - |
11/07 | 124 | 128 | 122 | 125 | +1.3% | 122,000 | - | -4.58% | - | - |
11/06 | 124 | 125 | 123 | 123 | -0.32% | 48,000 | - | -5.8% | - | - |
11/05 | 125 | 126 | 124 | 124 | -2.37% | 75,500 | - | -6.21% | - | - |
11/02 | 124 | 127 | 123 | 127 | +3.76% | 203,000 | - | -3.94% | - | - |
11/01 | 124 | 126 | 121 | 122 | -7.56% | 455,500 | - | -7.42% | - | - |
10/31 | 132 | 133 | 131 | 132 | +1.69% | 77,000 | - | +0.15% | - | - |
10/30 | 131 | 133 | 130 | 130 | -2.55% | 47,000 | - | -1.52% | - | - |
10/29 | 132 | 133 | 130 | 133 | +0.91% | 22,500 | - | +1.06% | - | - |
10/26 | 135 | 137 | 130 | 132 | -1.78% | 67,000 | - | +0.15% | - | - |
10/25 | 134 | 139 | 134 | 135 | +0.15% | 112,500 | - | +1.97% | - | - |
10/24 | 133 | 135 | 132 | 134 | +0.45% | 48,000 | - | +1.82% | - | - |
10/23 | 130 | 134 | 130 | 134 | +3.08% | 73,000 | - | +1.36% | - | - |
10/22 | 132 | 133 | 130 | 130 | -1.96% | 96,000 | - | -1.67% | - | - |
10/19 | 132 | 133 | 132 | 132 | -0.75% | 41,500 | - | -0.45% | - | - |
10/18 | 132 | 133 | 132 | 133 | +0.91% | 61,500 | - | -0.45% | - | - |
10/17 | 132 | 134 | 132 | 132 | -0.9% | 59,000 | - | -1.34% | - | - |
10/16 | 130 | 134 | 130 | 133 | +1.06% | 90,000 | - | -0.45% | - | - |
10/15 | 133 | 133 | 132 | 132 | -0.45% | 85,500 | - | -1.49% | - | - |
10/12 | 132 | 133 | 132 | 133 | +0.61% | 52,500 | - | -1.04% | - | - |
10/11 | 129 | 133 | 129 | 132 | +1.23% | 82,000 | - | -1.64% | - | - |
10/10 | 138 | 138 | 129 | 130 | -5.1% | 173,500 | - | -2.84% | - | - |
10/09 | 139 | 142 | 137 | 137 | -1.15% | 200,000 | - | +2.39% | - | - |
10/05 | 132 | 140 | 131 | 139 | +4.52% | 190,500 | - | +3.58% | - | - |
10/04 | 132 | 134 | 132 | 133 | +0.76% | 68,500 | - | -0.15% | - | - |
10/03 | 130 | 132 | 129 | 132 | +1.54% | 110,000 | - | -0.9% | - | - |
10/02 | 128 | 132 | 128 | 130 | +2.69% | 90,500 | - | -2.41% | - | - |
10/01 | 127 | 128 | 126 | 126 | +0.8% | 81,500 | - | -4.96% | - | - |
09/28 | 125 | 126 | 122 | 125 | +0.32% | 132,500 | - | -6.42% | - | - |
09/27 | 125 | 126 | 123 | 125 | -0.64% | 70,500 | - | -6.72% | - | - |
09/26 | 128 | 128 | 125 | 126 | -2.33% | 98,000 | - | -6.12% | - | - |
09/25 | 132 | 132 | 129 | 129 | -3.74% | 146,500 | - | -3.88% | - | - |
09/24 | 132 | 134 | 132 | 134 | +1.21% | 109,000 | - | -0.15% | - | - |
09/21 | 133 | 136 | 132 | 132 | -2.79% | 226,000 | - | -1.34% | - | - |
09/20 | 139 | 139 | 134 | 136 | -1.45% | 150,500 | - | +1.49% | - | - |
09/19 | 135 | 139 | 134 | 138 | +1.32% | 91,000 | - | +2.99% | - | - |
09/18 | 138 | 140 | 136 | 136 | -4.08% | 219,000 | - | +1.64% | - | - |
09/14 | 148 | 148 | 140 | 142 | -4.44% | 256,000 | - | +5.97% | - | - |
09/13 | 150 | 152 | 144 | 149 | 0% | 260,500 | - | +11.73% | - | - |
09/12 | 136 | 152 | 136 | 149 | +10.4% | 520,500 | - | +11.73% | - | - |
09/11 | 136 | 136 | 134 | 135 | -1.03% | 68,000 | - | +1.97% | - | - |
09/10 | 133 | 136 | 132 | 136 | +3.03% | 95,000 | - | +3.03% | - | - |
09/07 | 133 | 134 | 132 | 132 | -0.15% | 44,000 | - | +0.76% | - | - |
09/06 | 134 | 134 | 132 | 132 | 0% | 122,500 | - | +0.92% | - | - |
09/05 | 133 | 134 | 132 | 132 | -0.3% | 110,500 | - | +0.92% | - | - |
09/04 | 132 | 134 | 131 | 133 | +0.76% | 120,500 | - | +0.45% | - | - |
09/03 | 132 | 134 | 131 | 132 | -0.3% | 130,000 | - | +0.46% | - | - |
08/31 | 132 | 134 | 131 | 132 | +0.61% | 120,500 | - | +0.76% | - | - |
08/30 | 134 | 134 | 131 | 131 | -0.91% | 104,000 | - | +0.15% | - | - |
08/29 | 135 | 136 | 132 | 132 | -0.15% | 147,500 | - | +1.85% | - | - |
08/28 | 131 | 134 | 131 | 133 | +1.53% | 158,500 | - | +2% | - | - |
08/27 | 131 | 131 | 130 | 131 | 0% | 165,000 | - | +0.46% | - | - |
08/24 | 130 | 132 | 128 | 131 | -0.76% | 119,500 | - | +0.46% | - | - |
08/23 | 128 | 132 | 127 | 132 | +3.13% | 108,000 | - | +1.23% | - | - |
08/22 | 127 | 129 | 125 | 128 | +1.75% | 135,500 | - | -2.6% | - | - |
08/21 | 132 | 132 | 125 | 125 | -5.57% | 226,500 | - | -5% | - | - |
08/20 | 133 | 134 | 132 | 133 | -0.45% | 75,000 | - | +0.61% | - | - |
08/17 | 133 | 135 | 133 | 133 | +0.3% | 106,500 | - | +0.3% | - | - |
08/16 | 132 | 133 | 131 | 133 | +1.68% | 76,000 | - | -0.75% | - | - |
08/15 | 133 | 133 | 129 | 131 | -0.61% | 188,000 | - | -3.11% | - | - |
08/14 | 134 | 134 | 130 | 132 | -0.6% | 346,500 | - | -3.24% | - | - |
08/13 | 135 | 136 | 131 | 132 | -4.47% | 417,500 | - | -3.36% | - | - |
08/10 | 134 | 139 | 132 | 139 | +4.84% | 305,000 | - | +0.43% | - | - |
08/09 | 131 | 135 | 131 | 132 | +1.07% | 164,000 | - | -4.89% | - | - |
08/08 | 129 | 133 | 129 | 131 | +1.71% | 321,500 | - | -7.23% | - | - |
08/07 | 128 | 132 | 125 | 129 | +1.9% | 277,500 | - | -9.44% | - | - |
08/06 | 126 | 128 | 124 | 126 | 0% | 182,500 | - | -12.36% | - | - |
08/03 | 130 | 131 | 124 | 126 | -4.39% | 709,000 | - | -12.97% | - | - |
08/02 | 139 | 141 | 130 | 132 | -6.52% | 569,000 | - | -10.2% | - | - |
08/01 | 144 | 148 | 138 | 141 | +9.63% | 1,995,000 | - | -4.59% | - | - |
07/31 | 123 | 130 | 122 | 129 | +7.33% | 386,000 | - | -12.97% | - | - |
07/30 | 120 | 124 | 115 | 120 | -4.76% | 789,500 | - | -20% | - | - |
07/27 | 127 | 128 | 122 | 126 | +0.8% | 176,000 | - | -17.11% | - | - |
07/26 | 122 | 126 | 122 | 125 | +2.12% | 128,000 | - | -18.83% | - | - |
07/25 | 127 | 128 | 122 | 122 | -3.92% | 279,500 | - | -21.54% | - | - |
07/24 | 126 | 130 | 124 | 127 | -2% | 389,000 | - | -18.85% | - | - |
07/23 | 143 | 144 | 130 | 130 | -9.85% | 467,000 | - | -18.24% | - | - |
07/20 | 146 | 148 | 144 | 144 | -1.23% | 112,500 | - | -9.31% | - | - |
07/19 | 145 | 147 | 145 | 146 | +0.83% | 75,000 | - | -8.75% | - | - |
07/18 | 144 | 150 | 144 | 145 | +0.42% | 158,500 | - | -9.5% | - | - |
07/17 | 149 | 150 | 144 | 144 | -5.13% | 490,000 | - | -10.43% | - | - |