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 | 148 | 148 | 147 | 148 | -0.67% | 17,600 | - | +0.68% | - | - |
12/27 | 149 | 149 | 147 | 149 | 0% | 6,900 | - | +1.36% | - | - |
12/26 | 148 | 149 | 146 | 149 | 0% | 13,700 | - | +1.36% | - | - |
12/25 | 150 | 151 | 149 | 149 | -0.67% | 26,700 | - | +1.36% | - | - |
12/21 | 150 | 151 | 149 | 150 | 0% | 18,800 | - | +2.74% | - | - |
12/20 | 151 | 152 | 149 | 150 | -1.32% | 16,200 | - | +2.74% | - | - |
12/19 | 150 | 152 | 150 | 152 | +1.33% | 14,000 | - | +4.83% | - | - |
12/18 | 150 | 151 | 149 | 150 | 0% | 24,400 | - | +3.45% | - | - |
12/17 | 149 | 151 | 148 | 150 | +1.35% | 34,500 | - | +4.17% | - | - |
12/14 | 148 | 150 | 147 | 148 | -0.67% | 14,600 | - | +2.78% | - | - |
12/13 | 146 | 149 | 146 | 149 | +1.36% | 8,900 | - | +4.2% | - | - |
12/12 | 147 | 147 | 147 | 147 | 0% | 10,600 | - | +2.8% | - | - |
12/11 | 146 | 147 | 146 | 147 | 0% | 3,900 | - | +2.8% | - | - |
12/10 | 147 | 148 | 144 | 147 | 0% | 27,100 | - | +3.52% | - | - |
12/07 | 149 | 149 | 147 | 147 | -1.34% | 13,700 | - | +3.52% | - | - |
12/06 | 149 | 149 | 147 | 149 | +0.68% | 7,300 | - | +4.93% | - | - |
12/05 | 148 | 150 | 147 | 148 | 0% | 17,400 | - | +4.23% | - | - |
12/04 | 147 | 148 | 146 | 148 | 0% | 13,200 | - | +4.23% | - | - |
12/03 | 147 | 148 | 147 | 148 | +1.37% | 18,900 | - | +4.23% | - | - |
11/30 | 145 | 146 | 143 | 146 | +2.1% | 7,900 | - | +2.82% | - | - |
11/29 | 143 | 145 | 143 | 143 | -0.69% | 16,500 | - | +0.7% | - | - |
11/28 | 142 | 144 | 142 | 144 | 0% | 9,800 | - | +0.7% | - | - |
11/27 | 143 | 144 | 141 | 144 | +1.41% | 9,000 | - | +0.7% | - | - |
11/26 | 141 | 144 | 141 | 142 | -0.7% | 14,800 | - | -0.7% | - | - |
11/22 | 141 | 143 | 141 | 143 | +1.42% | 4,200 | - | 0% | - | - |
11/21 | 141 | 144 | 141 | 141 | -0.7% | 9,500 | - | -2.08% | - | - |
11/20 | 140 | 142 | 140 | 142 | +1.43% | 5,900 | - | -1.39% | - | - |
11/19 | 140 | 141 | 140 | 140 | +0.72% | 4,700 | - | -2.78% | - | - |
11/16 | 138 | 140 | 138 | 139 | +1.46% | 2,000 | - | -4.14% | - | - |
11/15 | 138 | 139 | 137 | 137 | -0.72% | 5,500 | - | -5.52% | - | - |
11/14 | 138 | 139 | 136 | 138 | +0.73% | 3,000 | - | -4.83% | - | - |
11/13 | 137 | 138 | 136 | 137 | -2.84% | 7,300 | - | -6.16% | - | - |
11/12 | 138 | 141 | 137 | 141 | +1.44% | 5,100 | - | -3.42% | - | - |
11/09 | 136 | 139 | 136 | 139 | +1.46% | 11,900 | - | -4.79% | - | - |
11/08 | 139 | 139 | 135 | 137 | -2.14% | 25,900 | - | -6.16% | - | - |
11/07 | 140 | 141 | 140 | 140 | 0% | 4,500 | - | -4.76% | - | - |
11/06 | 139 | 141 | 139 | 140 | +0.72% | 3,800 | - | -4.76% | - | - |
11/05 | 141 | 141 | 139 | 139 | -1.42% | 5,800 | - | -5.44% | - | - |
11/02 | 142 | 142 | 140 | 141 | -0.7% | 12,500 | - | -4.73% | - | - |
11/01 | 142 | 145 | 135 | 142 | -5.96% | 116,000 | - | -4.05% | - | - |
10/31 | 150 | 152 | 148 | 151 | +2.03% | 10,200 | - | +2.03% | - | - |
10/30 | 150 | 150 | 147 | 148 | 0% | 3,300 | - | 0% | - | - |
10/29 | 149 | 149 | 147 | 148 | -1.99% | 17,600 | - | 0% | - | - |
10/26 | 151 | 151 | 147 | 151 | -1.31% | 16,400 | - | +2.03% | - | - |
10/25 | 148 | 153 | 148 | 153 | +2.68% | 8,100 | - | +3.38% | - | - |
10/24 | 149 | 150 | 148 | 149 | -0.67% | 4,100 | - | +1.36% | - | - |
10/23 | 151 | 152 | 150 | 150 | -1.32% | 2,000 | - | +2.04% | - | - |
10/22 | 148 | 152 | 147 | 152 | +2.7% | 11,900 | - | +3.4% | - | - |
10/19 | 149 | 150 | 148 | 148 | 0% | 5,000 | - | +1.37% | - | - |
10/18 | 148 | 150 | 148 | 148 | -1.33% | 7,800 | - | +1.37% | - | - |
10/17 | 155 | 155 | 150 | 150 | -1.96% | 9,800 | - | +2.74% | - | - |
10/16 | 148 | 154 | 148 | 153 | +3.38% | 13,600 | - | +4.79% | - | - |
10/15 | 144 | 150 | 144 | 148 | +2.78% | 19,400 | - | +1.37% | - | - |
10/12 | 144 | 145 | 142 | 144 | 0% | 10,200 | - | -0.69% | - | - |
10/11 | 146 | 146 | 144 | 144 | -1.37% | 12,400 | - | -0.69% | - | - |
10/10 | 148 | 149 | 146 | 146 | 0% | 19,000 | - | +0.69% | - | - |
10/09 | 145 | 147 | 145 | 146 | +0.69% | 1,300 | - | +0.69% | - | - |
10/05 | 145 | 147 | 145 | 145 | 0% | 9,800 | - | 0% | - | - |
10/04 | 146 | 148 | 145 | 145 | -0.68% | 8,700 | - | 0% | - | - |
10/03 | 147 | 147 | 145 | 146 | -0.68% | 7,600 | - | +0.69% | - | - |
10/02 | 148 | 150 | 146 | 147 | -1.34% | 12,500 | - | +1.38% | - | - |
10/01 | 150 | 151 | 149 | 149 | +0.68% | 6,700 | - | +2.76% | - | - |
09/28 | 150 | 152 | 147 | 148 | -1.33% | 6,300 | - | +2.07% | - | - |
09/27 | 146 | 150 | 146 | 150 | +3.45% | 18,800 | - | +3.45% | - | - |
09/26 | 146 | 146 | 145 | 145 | 0% | 6,800 | - | 0% | - | - |
09/25 | 146 | 146 | 145 | 145 | -0.68% | 3,000 | - | 0% | - | - |
09/24 | 147 | 147 | 145 | 146 | 0% | 10,600 | - | +0.69% | - | - |
09/21 | 145 | 146 | 144 | 146 | +0.69% | 4,500 | - | +0.69% | - | - |
09/20 | 145 | 147 | 144 | 145 | 0% | 11,700 | - | 0% | - | - |
09/19 | 145 | 146 | 144 | 145 | +0.69% | 7,600 | - | 0% | - | - |
09/18 | 144 | 145 | 143 | 144 | +0.7% | 20,800 | - | 0% | - | - |
09/14 | 143 | 147 | 143 | 143 | -2.05% | 23,600 | - | -0.69% | - | - |
09/13 | 145 | 146 | 144 | 146 | +0.69% | 2,900 | - | +1.39% | - | - |
09/12 | 143 | 148 | 143 | 145 | +1.4% | 14,900 | - | +0.69% | - | - |
09/11 | 145 | 146 | 142 | 143 | -2.72% | 22,000 | - | -0.69% | - | - |
09/10 | 142 | 164 | 141 | 147 | +4.26% | 172,100 | - | +2.08% | - | - |
09/07 | 140 | 143 | 138 | 141 | +2.17% | 13,400 | - | -2.08% | - | - |
09/06 | 143 | 143 | 136 | 138 | -1.43% | 29,000 | - | -4.17% | - | - |
09/05 | 141 | 142 | 139 | 140 | -0.71% | 12,800 | - | -3.45% | - | - |
09/04 | 142 | 143 | 141 | 141 | -2.08% | 13,800 | - | -2.76% | - | - |
09/03 | 146 | 147 | 144 | 144 | -1.37% | 9,800 | - | -0.69% | - | - |
08/31 | 145 | 146 | 145 | 146 | 0% | 21,400 | - | +0.69% | - | - |
08/30 | 148 | 150 | 146 | 146 | -1.35% | 14,700 | - | 0% | - | - |
08/29 | 146 | 148 | 145 | 148 | +1.37% | 12,200 | - | +0.68% | - | - |
08/28 | 147 | 147 | 146 | 146 | -0.68% | 4,800 | - | -1.35% | - | - |
08/27 | 148 | 148 | 146 | 147 | 0% | 14,900 | - | -1.34% | - | - |
08/24 | 148 | 148 | 146 | 147 | -0.68% | 5,300 | - | -1.34% | - | - |
08/23 | 145 | 148 | 145 | 148 | +2.07% | 9,800 | - | -1.33% | - | - |
08/22 | 144 | 146 | 144 | 145 | 0% | 12,800 | - | -3.97% | - | - |
08/21 | 148 | 149 | 145 | 145 | -1.36% | 21,400 | - | -3.97% | - | - |
08/20 | 146 | 147 | 143 | 147 | +2.08% | 27,600 | - | -3.29% | - | - |
08/17 | 144 | 144 | 143 | 144 | 0% | 12,200 | - | -5.88% | - | - |
08/16 | 143 | 145 | 142 | 144 | +0.7% | 15,800 | - | -6.49% | - | - |
08/15 | 144 | 145 | 142 | 143 | 0% | 12,300 | - | -7.14% | - | - |
08/14 | 143 | 144 | 143 | 143 | -1.38% | 9,100 | - | -7.74% | - | - |
08/13 | 143 | 145 | 143 | 145 | +1.4% | 12,700 | - | -7.05% | - | - |
08/10 | 143 | 145 | 143 | 143 | -0.69% | 18,400 | - | -8.33% | - | - |
08/09 | 141 | 144 | 141 | 144 | +0.7% | 27,400 | - | -8.28% | - | - |
08/08 | 142 | 144 | 142 | 143 | +0.7% | 8,300 | - | -8.92% | - | - |
08/07 | 146 | 146 | 142 | 142 | -0.7% | 22,600 | - | -10.13% | - | - |