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 | 272 | 281 | 272 | 279 | +1.82% | 10,300 | - | -1.41% | - | - |
09/27 | 273 | 276 | 268 | 274 | +0.74% | 7,900 | - | -3.86% | - | - |
09/26 | 270 | 281 | 268 | 272 | -2.16% | 16,000 | - | -5.56% | - | - |
09/25 | 283 | 286 | 276 | 278 | -2.8% | 36,400 | - | -4.47% | - | - |
09/24 | 310 | 315 | 286 | 286 | -2.72% | 115,200 | - | -2.72% | - | - |
09/21 | 290 | 302 | 284 | 294 | +3.52% | 127,400 | - | -1.67% | - | - |
09/20 | 272 | 292 | 271 | 284 | +5.19% | 59,600 | - | -5.33% | - | - |
09/19 | 271 | 272 | 269 | 270 | +1.12% | 9,900 | - | -9.4% | - | - |
09/18 | 275 | 275 | 264 | 267 | -2.55% | 44,900 | - | -9.8% | - | - |
09/14 | 277 | 279 | 272 | 274 | 0% | 24,500 | - | -7.12% | - | - |
09/13 | 284 | 284 | 272 | 274 | -3.52% | 49,000 | - | -6.8% | - | - |
09/12 | 280 | 284 | 276 | 284 | +0.71% | 16,400 | - | -3.07% | - | - |
09/11 | 290 | 299 | 278 | 282 | -2.42% | 76,900 | - | -3.09% | - | - |
09/10 | 271 | 293 | 271 | 289 | +7.04% | 118,900 | - | -0.34% | - | - |
09/07 | 271 | 274 | 267 | 270 | -1.1% | 29,000 | - | -6.25% | - | - |
09/06 | 270 | 273 | 261 | 273 | +1.49% | 28,200 | - | -4.88% | - | - |
09/05 | 277 | 280 | 266 | 269 | -1.82% | 32,500 | - | -5.94% | - | - |
09/04 | 272 | 279 | 265 | 274 | -0.36% | 33,800 | - | -3.86% | - | - |
09/03 | 286 | 287 | 263 | 275 | -4.18% | 101,500 | - | -3.17% | - | - |
08/31 | 290 | 303 | 282 | 287 | -2.05% | 53,000 | - | +1.41% | - | - |
08/30 | 296 | 303 | 291 | 293 | -2.66% | 35,500 | - | +3.9% | - | - |
08/29 | 295 | 310 | 294 | 301 | -1.95% | 118,600 | - | +7.5% | - | - |
08/28 | 310 | 339 | 299 | 307 | +0.99% | 317,800 | - | +10.83% | - | - |
08/27 | 317 | 328 | 303 | 304 | -5% | 124,200 | - | +10.55% | - | - |
08/24 | 317 | 324 | 311 | 320 | 0% | 71,400 | - | +17.22% | - | - |
08/23 | 348 | 348 | 315 | 320 | -8.05% | 198,600 | - | +18.52% | - | - |
08/22 | 344 | 373 | 335 | 348 | -0.57% | 225,300 | - | +29.85% | - | - |
08/21 | 375 | 378 | 335 | 350 | -3.05% | 294,100 | - | +32.58% | - | - |
08/20 | 405 | 432 | 347 | 361 | -9.07% | 731,700 | - | +38.31% | - | - |
08/17 | 340 | 397 | 318 | 397 | +25.24% | 497,900 | - | +54.47% | - | - |
08/16 | 241 | 317 | 241 | 317 | +33.76% | 311,000 | - | +26.29% | - | - |
08/15 | 240 | 240 | 237 | 237 | -0.84% | 6,700 | - | -4.82% | - | - |
08/14 | 237 | 240 | 236 | 239 | +1.7% | 3,600 | - | -4.4% | - | - |
08/13 | 233 | 242 | 233 | 235 | -6% | 10,500 | - | -6.75% | - | - |
08/10 | 243 | 251 | 243 | 250 | +3.31% | 3,200 | - | -1.19% | - | - |
08/09 | 243 | 243 | 240 | 242 | +0.41% | 1,200 | - | -4.72% | - | - |
08/08 | 241 | 243 | 241 | 241 | +0.42% | 800 | - | -5.49% | - | - |
08/07 | 241 | 243 | 238 | 240 | -2.83% | 2,500 | - | -6.61% | - | - |
08/06 | 243 | 247 | 241 | 247 | +2.49% | 3,100 | - | -4.26% | - | - |
08/03 | 250 | 250 | 241 | 241 | -4.74% | 2,500 | - | -7.31% | - | - |
08/02 | 251 | 253 | 246 | 253 | +1.61% | 1,300 | - | -3.44% | - | - |
08/01 | 249 | 249 | 249 | 249 | 0% | 100 | - | -5.32% | - | - |
07/31 | 249 | 249 | 248 | 249 | +0.4% | 1,400 | - | -6.39% | - | - |
07/30 | 250 | 253 | 244 | 248 | -1.59% | 2,500 | - | -7.81% | - | - |
07/27 | 249 | 257 | 249 | 252 | +2.44% | 1,800 | - | -7.35% | - | - |
07/26 | 246 | 246 | 246 | 246 | +1.23% | 200 | - | -10.55% | - | - |
07/25 | 236 | 243 | 236 | 243 | -0.82% | 1,900 | - | -12.9% | - | - |
07/24 | 248 | 248 | 236 | 245 | -1.61% | 13,700 | - | -13.43% | - | - |
07/23 | 256 | 256 | 245 | 249 | -3.49% | 9,900 | - | -12.94% | - | - |
07/20 | 259 | 262 | 256 | 258 | -0.39% | 2,200 | - | -10.42% | - | - |
07/19 | 260 | 268 | 257 | 259 | +0.78% | 5,300 | - | -10.69% | - | - |
07/18 | 259 | 262 | 257 | 257 | -0.77% | 10,900 | - | -11.99% | - | - |
07/17 | 267 | 271 | 259 | 259 | -1.15% | 7,500 | - | -11.6% | - | - |
07/13 | 260 | 268 | 258 | 262 | +0.77% | 4,300 | - | -11.19% | - | - |
07/12 | 258 | 264 | 258 | 260 | -1.89% | 12,600 | - | -12.16% | - | - |
07/11 | 269 | 270 | 265 | 265 | -1.49% | 9,500 | - | -10.77% | - | - |
07/10 | 275 | 276 | 269 | 269 | -0.74% | 16,100 | - | -9.43% | - | - |
07/09 | 270 | 272 | 269 | 271 | +0.37% | 12,200 | - | -9.06% | - | - |
07/06 | 272 | 275 | 268 | 270 | -1.1% | 13,400 | - | -9.4% | - | - |
07/05 | 283 | 286 | 273 | 273 | -2.85% | 19,000 | - | -8.39% | - | - |
07/04 | 271 | 283 | 267 | 281 | +2.93% | 49,600 | - | -6.33% | - | - |
07/03 | 279 | 280 | 271 | 273 | -3.19% | 30,200 | - | -9% | - | - |
07/02 | 281 | 289 | 281 | 282 | +0.71% | 26,300 | - | -6% | - | - |
06/29 | 282 | 286 | 280 | 280 | -3.45% | 24,300 | - | -6.67% | - | - |
06/28 | 283 | 290 | 280 | 290 | +0.69% | 23,500 | - | -3.01% | - | - |
06/27 | 315 | 315 | 276 | 288 | -7.1% | 59,600 | - | -3.03% | - | - |
06/26 | 319 | 319 | 300 | 310 | -4.62% | 39,000 | - | +4.73% | - | - |
06/25 | 335 | 348 | 325 | 325 | -1.52% | 32,900 | - | +10.92% | - | - |
06/22 | 329 | 339 | 320 | 330 | -2.65% | 40,000 | - | +13.79% | - | - |
06/21 | 341 | 355 | 332 | 339 | -1.45% | 59,200 | - | +18.12% | - | - |
06/20 | 336 | 349 | 320 | 344 | +2.38% | 62,000 | - | +21.55% | - | - |
06/19 | 340 | 369 | 330 | 336 | +3.07% | 194,000 | - | +20% | - | - |
06/18 | 306 | 337 | 305 | 326 | +7.24% | 189,800 | - | +18.12% | - | - |
06/15 | 301 | 309 | 293 | 304 | +2.36% | 46,900 | - | +11.36% | - | - |
06/14 | 318 | 324 | 297 | 297 | -4.19% | 157,200 | - | +9.59% | - | - |
06/13 | 300 | 310 | 294 | 310 | +5.8% | 102,400 | - | +14.81% | - | - |
06/12 | 297 | 297 | 288 | 293 | 0% | 35,200 | - | +9.33% | - | - |
06/11 | 292 | 293 | 286 | 293 | +2.09% | 52,400 | - | +10.15% | - | - |
06/08 | 280 | 287 | 271 | 287 | +2.5% | 47,500 | - | +8.3% | - | - |
06/07 | 285 | 286 | 275 | 280 | -2.1% | 32,200 | - | +6.06% | - | - |
06/06 | 275 | 292 | 271 | 286 | +3.62% | 35,700 | - | +8.75% | - | - |
06/05 | 278 | 283 | 269 | 276 | -0.72% | 34,400 | - | +5.75% | - | - |
06/04 | 265 | 278 | 260 | 278 | -0.71% | 13,400 | - | +6.92% | - | - |
06/01 | 300 | 300 | 277 | 280 | -8.79% | 28,000 | - | +8.11% | - | - |
05/31 | 286 | 340 | 283 | 307 | +8.1% | 66,600 | - | +18.53% | - | - |
05/30 | 280 | 284 | 280 | 284 | +3.27% | 7,200 | - | +10.51% | - | - |
05/29 | 279 | 280 | 270 | 275 | -1.43% | 4,200 | - | +7.42% | - | - |
05/28 | 260 | 280 | 260 | 279 | +7.31% | 20,700 | - | +9.41% | - | - |
05/25 | 250 | 264 | 250 | 260 | +4.42% | 9,500 | - | +1.96% | - | - |
05/24 | 251 | 251 | 237 | 249 | -0.4% | 6,800 | - | -2.35% | - | - |
05/23 | 251 | 251 | 250 | 250 | +0.4% | 400 | - | -1.96% | - | - |
05/22 | 249 | 250 | 248 | 249 | +0.81% | 700 | - | -2.35% | - | - |
05/21 | 243 | 247 | 243 | 247 | +0.41% | 2,000 | - | -3.52% | - | - |
05/18 | 247 | 247 | 244 | 246 | -1.6% | 1,400 | - | -4.28% | - | - |
05/17 | 244 | 250 | 244 | 250 | +1.63% | 3,500 | - | -3.1% | - | - |
05/16 | 244 | 247 | 243 | 246 | -2.38% | 1,800 | - | -5.02% | - | - |
05/15 | 239 | 255 | 239 | 252 | +1.2% | 2,400 | - | -3.08% | - | - |
05/14 | 267 | 268 | 245 | 249 | -5.68% | 4,000 | - | -4.23% | - | - |
05/11 | 265 | 266 | 262 | 264 | +1.15% | 5,200 | - | +1.15% | - | - |
05/10 | 255 | 265 | 253 | 261 | +1.56% | 1,400 | - | 0% | - | - |