株価チャート
2012/08/07~2012/12/28
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 |
12/28 | 1,022 | 1,023 | 1,008 | 1,012 | -0.98% | 2,783,000 | - | -0.69% | - | - |
12/27 | 1,023 | 1,025 | 1,016 | 1,022 | +0.29% | 2,505,000 | - | +0.39% | - | - |
12/26 | 1,020 | 1,020 | 1,008 | 1,019 | -1.16% | 2,323,000 | - | +0.2% | - | - |
12/25 | 1,043 | 1,044 | 1,029 | 1,031 | +0.88% | 3,132,000 | - | +1.48% | - | - |
12/21 | 1,028 | 1,035 | 1,022 | 1,022 | +0.49% | 4,419,000 | - | +0.79% | - | - |
12/20 | 1,026 | 1,029 | 1,016 | 1,017 | -0.2% | 3,891,000 | - | +0.49% | - | - |
12/19 | 1,023 | 1,031 | 1,019 | 1,019 | +0.39% | 5,936,000 | - | +0.79% | - | - |
12/18 | 1,014 | 1,018 | 1,012 | 1,015 | +0.5% | 2,336,000 | - | +0.5% | - | - |
12/17 | 1,011 | 1,015 | 1,001 | 1,010 | +1% | 3,309,000 | - | +0.1% | - | - |
12/14 | 1,007 | 1,015 | 998 | 1,000 | -1.38% | 8,397,000 | - | -0.89% | - | - |
12/13 | 1,023 | 1,023 | 1,011 | 1,014 | -0.49% | 2,552,000 | - | +0.5% | - | - |
12/12 | 1,027 | 1,031 | 1,016 | 1,019 | -0.49% | 3,138,000 | - | +0.89% | - | - |
12/11 | 1,031 | 1,033 | 1,024 | 1,024 | -1.06% | 2,081,000 | - | +1.29% | - | - |
12/10 | 1,039 | 1,040 | 1,032 | 1,035 | 0% | 1,448,000 | - | +2.37% | - | - |
12/07 | 1,032 | 1,040 | 1,031 | 1,035 | -0.58% | 1,773,000 | - | +2.48% | - | - |
12/06 | 1,034 | 1,044 | 1,028 | 1,041 | +1.56% | 3,741,000 | - | +3.17% | - | - |
12/05 | 1,019 | 1,035 | 1,018 | 1,025 | -0.1% | 2,210,000 | - | +1.69% | - | - |
12/04 | 1,025 | 1,033 | 1,019 | 1,026 | +0.59% | 2,138,000 | - | +1.89% | - | - |
12/03 | 1,018 | 1,029 | 1,014 | 1,020 | +0.89% | 2,572,000 | - | +1.29% | - | - |
11/30 | 1,011 | 1,017 | 1,002 | 1,011 | -0.1% | 3,718,000 | - | +0.4% | - | - |
11/29 | 1,010 | 1,015 | 1,005 | 1,012 | +0.5% | 2,054,000 | - | +0.5% | - | - |
11/28 | 1,009 | 1,020 | 1,007 | 1,007 | -0.3% | 2,233,000 | - | +0.1% | - | - |
11/27 | 1,009 | 1,018 | 1,008 | 1,010 | -0.3% | 2,528,000 | - | +0.3% | - | - |
11/26 | 1,020 | 1,022 | 1,011 | 1,013 | +0.6% | 2,637,000 | - | +0.6% | - | - |
11/22 | 1,010 | 1,017 | 1,006 | 1,007 | +0.6% | 2,127,000 | - | 0% | - | - |
11/21 | 1,007 | 1,007 | 991 | 1,001 | 0% | 1,978,000 | - | -0.69% | - | - |
11/20 | 998 | 1,005 | 992 | 1,001 | +1.11% | 2,611,000 | - | -0.89% | - | - |
11/19 | 986 | 998 | 984 | 990 | +2.17% | 2,912,000 | - | -1.98% | - | - |
11/16 | 982 | 984 | 944 | 969 | -2.22% | 5,890,000 | - | -4.25% | - | - |
11/15 | 993 | 994 | 983 | 991 | 0% | 1,673,000 | - | -2.27% | - | - |
11/14 | 989 | 995 | 982 | 991 | +0.2% | 1,606,000 | - | -2.36% | - | - |
11/13 | 991 | 992 | 979 | 989 | -0.4% | 2,058,000 | - | -2.75% | - | - |
11/12 | 994 | 996 | 982 | 993 | -0.7% | 2,434,000 | - | -2.55% | - | - |
11/09 | 1,000 | 1,004 | 996 | 1,000 | -0.7% | 2,249,000 | - | -2.06% | - | - |
11/08 | 1,020 | 1,022 | 999 | 1,007 | -2.14% | 3,273,000 | - | -1.47% | - | - |
11/07 | 1,034 | 1,037 | 1,016 | 1,029 | -1.15% | 3,618,000 | - | +0.59% | - | - |
11/06 | 1,049 | 1,053 | 1,037 | 1,041 | -0.19% | 2,524,000 | - | +1.66% | - | - |
11/05 | 1,013 | 1,049 | 1,013 | 1,043 | +3.27% | 3,529,000 | - | +1.86% | - | - |
11/02 | 1,007 | 1,019 | 1,005 | 1,010 | +0.5% | 2,211,000 | - | -1.37% | - | - |
11/01 | 1,008 | 1,009 | 999 | 1,005 | +0.3% | 2,321,000 | - | -1.95% | - | - |
10/31 | 1,013 | 1,015 | 998 | 1,002 | -1.18% | 3,695,000 | - | -2.34% | - | - |
10/30 | 1,018 | 1,026 | 1,013 | 1,014 | -0.29% | 3,273,000 | - | -1.27% | - | - |
10/29 | 1,009 | 1,019 | 1,006 | 1,017 | +0.69% | 2,065,000 | - | -1.07% | - | - |
10/26 | 1,009 | 1,022 | 1,008 | 1,010 | -0.2% | 1,966,000 | - | -1.85% | - | - |
10/25 | 1,005 | 1,016 | 1,005 | 1,012 | +0.2% | 2,115,000 | - | -1.65% | - | - |
10/24 | 1,013 | 1,023 | 1,009 | 1,010 | -0.88% | 2,665,000 | - | -1.94% | - | - |
10/23 | 1,028 | 1,028 | 1,015 | 1,019 | -0.29% | 1,374,000 | - | -1.07% | - | - |
10/22 | 1,003 | 1,027 | 1,003 | 1,022 | +1.19% | 1,928,000 | - | -0.78% | - | - |
10/19 | 1,021 | 1,028 | 1,006 | 1,010 | -2.23% | 4,403,000 | - | -1.85% | - | - |
10/18 | 1,035 | 1,038 | 1,029 | 1,033 | +0.29% | 2,172,000 | - | +0.29% | - | - |
10/17 | 1,010 | 1,035 | 1,002 | 1,030 | +2.08% | 4,798,000 | - | +0.1% | - | - |
10/16 | 1,027 | 1,028 | 992 | 1,009 | -2.42% | 4,510,000 | - | -1.85% | - | - |
10/15 | 1,026 | 1,036 | 1,026 | 1,034 | +0.19% | 2,059,000 | - | +0.58% | - | - |
10/12 | 1,024 | 1,044 | 1,023 | 1,032 | +1.57% | 2,885,000 | - | +0.58% | - | - |
10/11 | 1,022 | 1,028 | 1,011 | 1,016 | -1.55% | 2,202,000 | - | -0.78% | - | - |
10/10 | 1,033 | 1,040 | 1,025 | 1,032 | -1.24% | 2,502,000 | - | +0.98% | - | - |
10/09 | 1,045 | 1,065 | 1,044 | 1,045 | -0.19% | 2,806,000 | - | +2.45% | - | - |
10/05 | 1,037 | 1,048 | 1,035 | 1,047 | +1.55% | 2,316,000 | - | +2.95% | - | - |
10/04 | 1,040 | 1,046 | 1,029 | 1,031 | -0.1% | 2,323,000 | - | +1.58% | - | - |
10/03 | 1,036 | 1,036 | 1,025 | 1,032 | -0.19% | 1,662,000 | - | +1.88% | - | - |
10/02 | 1,033 | 1,037 | 1,021 | 1,034 | -0.58% | 1,811,000 | - | +2.17% | - | - |
10/01 | 1,040 | 1,041 | 1,029 | 1,040 | -0.38% | 1,876,000 | - | +3.07% | - | - |
09/28 | 1,050 | 1,053 | 1,036 | 1,044 | +0.48% | 3,795,000 | - | +3.67% | - | - |
09/27 | 1,024 | 1,042 | 1,024 | 1,039 | +0.58% | 2,044,000 | - | +3.38% | - | - |
09/26 | 1,034 | 1,036 | 1,027 | 1,033 | -0.48% | 1,805,000 | - | +2.99% | - | - |
09/25 | 1,018 | 1,038 | 1,018 | 1,038 | +0.97% | 2,720,000 | - | +3.7% | - | - |
09/24 | 1,022 | 1,034 | 1,022 | 1,028 | -0.68% | 2,056,000 | - | +2.9% | - | - |
09/21 | 1,020 | 1,040 | 1,019 | 1,035 | +0.39% | 2,195,000 | - | +3.81% | - | - |
09/20 | 1,030 | 1,045 | 1,027 | 1,031 | +0.19% | 3,916,000 | - | +3.72% | - | - |
09/19 | 1,025 | 1,040 | 1,023 | 1,029 | +1.78% | 4,028,000 | - | +3.73% | - | - |
09/18 | 1,012 | 1,015 | 1,007 | 1,011 | +0.8% | 2,409,000 | - | +2.12% | - | - |
09/14 | 1,020 | 1,022 | 1,000 | 1,003 | -1.67% | 4,746,000 | - | +1.62% | - | - |
09/13 | 1,019 | 1,025 | 1,016 | 1,020 | -0.29% | 2,225,000 | - | +3.45% | - | - |
09/12 | 1,010 | 1,026 | 1,009 | 1,023 | +1.79% | 2,926,000 | - | +4.07% | - | - |
09/11 | 995 | 1,009 | 992 | 1,005 | -1.08% | 3,040,000 | - | +2.45% | - | - |
09/10 | 1,009 | 1,017 | 1,004 | 1,016 | +0.79% | 3,391,000 | - | +3.89% | - | - |
09/07 | 998 | 1,009 | 991 | 1,008 | +2.54% | 5,757,000 | - | +3.49% | - | - |
09/06 | 982 | 983 | 968 | 983 | -0.51% | 3,604,000 | - | +1.34% | - | - |
09/05 | 968 | 998 | 966 | 988 | +2.17% | 5,070,000 | - | +2.28% | - | - |
09/04 | 966 | 971 | 962 | 967 | +0.1% | 2,161,000 | - | +0.52% | - | - |
09/03 | 972 | 980 | 966 | 966 | -0.92% | 2,008,000 | - | +0.73% | - | - |
08/31 | 990 | 991 | 973 | 975 | -2.01% | 2,635,000 | - | +1.99% | - | - |
08/30 | 989 | 998 | 987 | 995 | +0.51% | 2,403,000 | - | +4.52% | - | - |
08/29 | 987 | 992 | 985 | 990 | +0.3% | 1,505,000 | - | +4.43% | - | - |
08/28 | 991 | 1,000 | 984 | 987 | +0.41% | 3,535,000 | - | +4.67% | - | - |
08/27 | 989 | 993 | 982 | 983 | -0.2% | 947,000 | - | +4.69% | - | - |
08/24 | 982 | 988 | 976 | 985 | -0.3% | 1,602,000 | - | +5.35% | - | - |
08/23 | 981 | 990 | 979 | 988 | +0.51% | 1,871,000 | - | +6.01% | - | - |
08/22 | 985 | 986 | 980 | 983 | -0.41% | 1,063,000 | - | +5.93% | - | - |
08/21 | 988 | 993 | 987 | 987 | +0.3% | 2,830,000 | - | +6.59% | - | - |
08/20 | 981 | 990 | 979 | 984 | +0.51% | 1,394,000 | - | +6.72% | - | - |
08/17 | 977 | 980 | 974 | 979 | +0.31% | 1,361,000 | - | +6.53% | - | - |
08/16 | 972 | 976 | 967 | 976 | +1.04% | 1,727,000 | - | +6.43% | - | - |
08/15 | 970 | 972 | 962 | 966 | -0.72% | 1,604,000 | - | +5.57% | - | - |
08/14 | 960 | 973 | 959 | 973 | +1.78% | 2,239,000 | - | +6.57% | - | - |
08/13 | 952 | 957 | 952 | 956 | 0% | 926,000 | - | +4.94% | - | - |
08/10 | 955 | 961 | 952 | 956 | -0.42% | 1,603,000 | - | +5.05% | - | - |
08/09 | 964 | 967 | 950 | 960 | 0% | 2,847,000 | - | +5.61% | - | - |
08/08 | 962 | 969 | 950 | 960 | +1.27% | 4,081,000 | - | +5.73% | - | - |
08/07 | 928 | 948 | 927 | 948 | +3.16% | 3,202,000 | - | +4.52% | - | - |