株価チャート
2012/07/27~2012/12/18
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 |
12/18 | 1,292 | 1,310 | 1,291 | 1,309 | +1.55% | 403,900 | - | +3.56% | - | - |
12/17 | 1,295 | 1,295 | 1,285 | 1,289 | +0.08% | 320,800 | - | +2.3% | - | - |
12/14 | 1,290 | 1,295 | 1,285 | 1,288 | -0.08% | 310,600 | - | +2.47% | - | - |
12/13 | 1,301 | 1,301 | 1,285 | 1,289 | -0.92% | 307,500 | - | +2.79% | - | - |
12/12 | 1,293 | 1,301 | 1,292 | 1,301 | +1.01% | 255,100 | - | +4% | - | - |
12/11 | 1,293 | 1,293 | 1,282 | 1,288 | -0.31% | 364,400 | - | +3.29% | - | - |
12/10 | 1,293 | 1,294 | 1,288 | 1,292 | 0% | 248,400 | - | +3.86% | - | - |
12/07 | 1,289 | 1,294 | 1,282 | 1,292 | +0.47% | 302,000 | - | +4.03% | - | - |
12/06 | 1,288 | 1,293 | 1,284 | 1,286 | 0% | 200,500 | - | +3.71% | - | - |
12/05 | 1,279 | 1,289 | 1,276 | 1,286 | +0.23% | 237,400 | - | +3.96% | - | - |
12/04 | 1,285 | 1,294 | 1,279 | 1,283 | +0.39% | 209,200 | - | +3.8% | - | - |
12/03 | 1,281 | 1,286 | 1,273 | 1,278 | -0.16% | 268,100 | - | +3.48% | - | - |
11/30 | 1,279 | 1,288 | 1,268 | 1,280 | +0.39% | 402,700 | - | +3.64% | - | - |
11/29 | 1,275 | 1,279 | 1,270 | 1,275 | -0.23% | 217,800 | - | +3.32% | - | - |
11/28 | 1,268 | 1,282 | 1,268 | 1,278 | +1.03% | 265,200 | - | +3.57% | - | - |
11/27 | 1,263 | 1,268 | 1,257 | 1,265 | +0.8% | 287,700 | - | +2.6% | - | - |
11/26 | 1,260 | 1,263 | 1,251 | 1,255 | +0.16% | 264,300 | - | +1.7% | - | - |
11/22 | 1,249 | 1,253 | 1,239 | 1,253 | +0.64% | 238,000 | - | +1.46% | - | - |
11/21 | 1,241 | 1,246 | 1,230 | 1,245 | +0.73% | 232,400 | - | +0.73% | - | - |
11/20 | 1,234 | 1,239 | 1,230 | 1,236 | +0.49% | 212,100 | - | -0.16% | - | - |
11/19 | 1,223 | 1,232 | 1,223 | 1,230 | +1.23% | 215,200 | - | -0.73% | - | - |
11/16 | 1,200 | 1,220 | 1,198 | 1,215 | +1.25% | 403,300 | - | -2.1% | - | - |
11/15 | 1,196 | 1,203 | 1,192 | 1,200 | +0.42% | 177,700 | - | -3.46% | - | - |
11/14 | 1,193 | 1,195 | 1,185 | 1,195 | 0% | 201,200 | - | -4.02% | - | - |
11/13 | 1,202 | 1,204 | 1,191 | 1,195 | -0.42% | 270,000 | - | -4.25% | - | - |
11/12 | 1,211 | 1,212 | 1,200 | 1,200 | -0.74% | 240,400 | - | -4% | - | - |
11/09 | 1,208 | 1,219 | 1,206 | 1,209 | -0.33% | 339,600 | - | -3.51% | - | - |
11/08 | 1,214 | 1,215 | 1,207 | 1,213 | -0.25% | 282,100 | - | -3.42% | - | - |
11/07 | 1,216 | 1,218 | 1,213 | 1,216 | +0.25% | 270,200 | - | -3.26% | - | - |
11/06 | 1,220 | 1,224 | 1,213 | 1,213 | -0.57% | 325,900 | - | -3.73% | - | - |
11/05 | 1,224 | 1,227 | 1,217 | 1,220 | -0.33% | 320,300 | - | -3.4% | - | - |
11/02 | 1,242 | 1,244 | 1,221 | 1,224 | -2% | 522,600 | - | -3.32% | - | - |
11/01 | 1,232 | 1,251 | 1,227 | 1,249 | +2.13% | 297,000 | - | -1.65% | - | - |
10/31 | 1,249 | 1,252 | 1,212 | 1,223 | -2.39% | 617,300 | - | -3.85% | - | - |
10/30 | 1,259 | 1,263 | 1,253 | 1,253 | 0% | 235,800 | - | -1.73% | - | - |
10/29 | 1,267 | 1,274 | 1,251 | 1,253 | -1.18% | 239,000 | - | -1.88% | - | - |
10/26 | 1,272 | 1,283 | 1,267 | 1,268 | +0.08% | 164,600 | - | -0.86% | - | - |
10/25 | 1,261 | 1,276 | 1,261 | 1,267 | +0.16% | 252,300 | - | -0.94% | - | - |
10/24 | 1,270 | 1,275 | 1,265 | 1,265 | -0.39% | 277,100 | - | -1.17% | - | - |
10/23 | 1,280 | 1,283 | 1,270 | 1,270 | -0.31% | 195,800 | - | -0.78% | - | - |
10/22 | 1,268 | 1,282 | 1,263 | 1,274 | -0.47% | 321,700 | - | -0.47% | - | - |
10/19 | 1,290 | 1,290 | 1,273 | 1,280 | -1.16% | 269,700 | - | +0.08% | - | - |
10/18 | 1,297 | 1,298 | 1,283 | 1,295 | +0.62% | 173,100 | - | +1.25% | - | - |
10/17 | 1,281 | 1,297 | 1,277 | 1,287 | +1.42% | 185,900 | - | +0.78% | - | - |
10/16 | 1,274 | 1,276 | 1,266 | 1,269 | 0% | 158,800 | - | -0.55% | - | - |
10/15 | 1,261 | 1,269 | 1,257 | 1,269 | +0.87% | 180,400 | - | -0.63% | - | - |
10/12 | 1,264 | 1,272 | 1,255 | 1,258 | -0.4% | 199,300 | - | -1.49% | - | - |
10/11 | 1,272 | 1,283 | 1,260 | 1,263 | +0.4% | 327,900 | - | -1.1% | - | - |
10/10 | 1,253 | 1,262 | 1,249 | 1,258 | +0.4% | 252,700 | - | -1.56% | - | - |
10/09 | 1,273 | 1,274 | 1,253 | 1,253 | -1.96% | 381,500 | - | -2.11% | - | - |
10/05 | 1,259 | 1,279 | 1,259 | 1,278 | +0.47% | 247,700 | - | -0.31% | - | - |
10/04 | 1,266 | 1,278 | 1,257 | 1,272 | +0.95% | 322,600 | - | -0.86% | - | - |
10/03 | 1,276 | 1,276 | 1,256 | 1,260 | -1.64% | 279,900 | - | -1.95% | - | - |
10/02 | 1,287 | 1,289 | 1,280 | 1,281 | -0.47% | 98,300 | - | -0.54% | - | - |
10/01 | 1,291 | 1,291 | 1,280 | 1,287 | -0.54% | 175,400 | - | -0.31% | - | - |
09/28 | 1,309 | 1,310 | 1,276 | 1,294 | -1.45% | 484,700 | - | 0% | - | - |
09/27 | 1,304 | 1,319 | 1,295 | 1,313 | +0.46% | 134,400 | - | +1.23% | - | - |
09/26 | 1,304 | 1,319 | 1,304 | 1,307 | -0.46% | 160,900 | - | +0.62% | - | - |
09/25 | 1,308 | 1,313 | 1,298 | 1,313 | +0.77% | 268,300 | - | +0.84% | - | - |
09/24 | 1,291 | 1,304 | 1,281 | 1,303 | +1.01% | 271,700 | - | -0.15% | - | - |
09/21 | 1,285 | 1,294 | 1,280 | 1,290 | +0.7% | 278,700 | - | -1.38% | - | - |
09/20 | 1,279 | 1,286 | 1,277 | 1,281 | +0.47% | 258,700 | - | -2.36% | - | - |
09/19 | 1,277 | 1,281 | 1,270 | 1,275 | +0.31% | 249,600 | - | -3.12% | - | - |
09/18 | 1,270 | 1,274 | 1,260 | 1,271 | +0.47% | 210,900 | - | -3.71% | - | - |
09/14 | 1,285 | 1,285 | 1,261 | 1,265 | 0% | 325,300 | - | -4.38% | - | - |
09/13 | 1,273 | 1,273 | 1,254 | 1,265 | -0.39% | 261,900 | - | -4.6% | - | - |
09/12 | 1,255 | 1,273 | 1,254 | 1,270 | +1.44% | 167,500 | - | -4.51% | - | - |
09/11 | 1,257 | 1,259 | 1,250 | 1,252 | -0.56% | 246,000 | - | -6.08% | - | - |
09/10 | 1,279 | 1,279 | 1,255 | 1,259 | -1.64% | 264,500 | - | -5.76% | - | - |
09/07 | 1,296 | 1,296 | 1,275 | 1,280 | +1.11% | 253,400 | - | -4.41% | - | - |
09/06 | 1,280 | 1,281 | 1,264 | 1,266 | -1.17% | 300,200 | - | -5.59% | - | - |
09/05 | 1,285 | 1,290 | 1,278 | 1,281 | -0.39% | 253,000 | - | -4.76% | - | - |
09/04 | 1,299 | 1,300 | 1,281 | 1,286 | -0.92% | 285,300 | - | -4.6% | - | - |
09/03 | 1,299 | 1,305 | 1,295 | 1,298 | -0.15% | 244,100 | - | -3.85% | - | - |
08/31 | 1,310 | 1,316 | 1,298 | 1,300 | -1.29% | 334,700 | - | -3.77% | - | - |
08/30 | 1,330 | 1,335 | 1,313 | 1,317 | 0% | 275,200 | - | -2.59% | - | - |
08/29 | 1,325 | 1,325 | 1,310 | 1,317 | -1.05% | 373,800 | - | -2.8% | - | - |
08/28 | 1,357 | 1,358 | 1,327 | 1,331 | -1.77% | 352,500 | - | -1.84% | - | - |
08/27 | 1,365 | 1,371 | 1,354 | 1,355 | -0.15% | 122,900 | - | -0.15% | - | - |
08/24 | 1,346 | 1,365 | 1,346 | 1,357 | -0.44% | 210,100 | - | 0% | - | - |
08/23 | 1,369 | 1,369 | 1,354 | 1,363 | -0.15% | 227,200 | - | +0.44% | - | - |
08/22 | 1,383 | 1,385 | 1,357 | 1,365 | -1.02% | 213,400 | - | +0.52% | - | - |
08/21 | 1,390 | 1,392 | 1,371 | 1,379 | -1.01% | 197,100 | - | +1.47% | - | - |
08/20 | 1,395 | 1,401 | 1,388 | 1,393 | +0.07% | 181,100 | - | +2.43% | - | - |
08/17 | 1,397 | 1,398 | 1,387 | 1,392 | -0.07% | 157,100 | - | +2.35% | - | - |
08/16 | 1,376 | 1,393 | 1,372 | 1,393 | +1.68% | 230,200 | - | +2.43% | - | - |
08/15 | 1,379 | 1,385 | 1,362 | 1,370 | -0.58% | 169,000 | - | +0.66% | - | - |
08/14 | 1,355 | 1,379 | 1,349 | 1,378 | +2.15% | 209,500 | - | +1.17% | - | - |
08/13 | 1,340 | 1,354 | 1,334 | 1,349 | +0.67% | 160,700 | - | -1.03% | - | - |
08/10 | 1,346 | 1,353 | 1,337 | 1,340 | -1.03% | 203,800 | - | -1.83% | - | - |
08/09 | 1,357 | 1,363 | 1,336 | 1,354 | +0.15% | 204,800 | - | -1.02% | - | - |
08/08 | 1,349 | 1,362 | 1,342 | 1,352 | +1.35% | 273,900 | - | -1.31% | - | - |
08/07 | 1,324 | 1,338 | 1,321 | 1,334 | -0.07% | 194,500 | - | -2.91% | - | - |
08/06 | 1,339 | 1,344 | 1,323 | 1,335 | +0.75% | 154,400 | - | -2.98% | - | - |
08/03 | 1,345 | 1,349 | 1,325 | 1,325 | -2.5% | 241,000 | - | -3.85% | - | - |
08/02 | 1,350 | 1,370 | 1,343 | 1,359 | +0.82% | 306,100 | - | -1.52% | - | - |
08/01 | 1,343 | 1,353 | 1,331 | 1,348 | +0.45% | 226,200 | - | -2.32% | - | - |
07/31 | 1,329 | 1,342 | 1,322 | 1,342 | +0.75% | 325,600 | - | -2.75% | - | - |
07/30 | 1,321 | 1,332 | 1,316 | 1,332 | +0.83% | 306,000 | - | -3.55% | - | - |
07/27 | 1,350 | 1,351 | 1,311 | 1,321 | -4.28% | 733,700 | - | -4.48% | - | - |