株価チャート
2012/04/24~2012/09/14
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 |
09/14 | 142 | 144 | 141 | 144 | +2.13% | 2,100 | - | -3.36% | - | - |
09/13 | 144 | 144 | 140 | 141 | -2.76% | 5,400 | - | -6% | - | - |
09/12 | 145 | 145 | 145 | 145 | +2.11% | 2,500 | - | -3.97% | - | - |
09/11 | 141 | 144 | 141 | 142 | -1.39% | 800 | - | -5.96% | - | - |
09/10 | 142 | 144 | 141 | 144 | +0.7% | 2,300 | - | -5.26% | - | - |
09/07 | 141 | 147 | 141 | 143 | -1.38% | 10,600 | - | -6.54% | - | - |
09/06 | 146 | 146 | 145 | 145 | -2.03% | 1,000 | - | -5.84% | - | - |
09/05 | 147 | 148 | 145 | 148 | +1.37% | 3,400 | - | -4.52% | - | - |
09/04 | 147 | 148 | 146 | 146 | -2.01% | 1,000 | - | -5.81% | - | - |
09/03 | 147 | 149 | 146 | 149 | -0.67% | 1,500 | - | -4.49% | - | - |
08/31 | 146 | 150 | 146 | 150 | 0% | 200 | - | -4.46% | - | - |
08/30 | 148 | 150 | 145 | 150 | +1.35% | 4,700 | - | -4.46% | - | - |
08/29 | 148 | 149 | 145 | 148 | -0.67% | 8,300 | - | -6.33% | - | - |
08/28 | 151 | 151 | 148 | 149 | -1.97% | 2,900 | - | -6.29% | - | - |
08/27 | 151 | 152 | 147 | 152 | +0.66% | 1,800 | - | -4.4% | - | - |
08/24 | 151 | 151 | 151 | 151 | 0% | 400 | - | -5.63% | - | - |
08/23 | 150 | 151 | 150 | 151 | +0.67% | 1,300 | - | -5.63% | - | - |
08/22 | 153 | 153 | 150 | 150 | -1.32% | 5,400 | - | -6.83% | - | - |
08/21 | 150 | 152 | 149 | 152 | +0.66% | 8,000 | - | -6.17% | - | - |
08/20 | 152 | 152 | 151 | 151 | -0.66% | 5,700 | - | -7.36% | - | - |
08/17 | 151 | 153 | 151 | 152 | -0.65% | 500 | - | -6.75% | - | - |
08/16 | 153 | 153 | 150 | 153 | +0.66% | 6,000 | - | -6.71% | - | - |
08/15 | 151 | 153 | 151 | 152 | -1.3% | 8,400 | - | -7.88% | - | - |
08/14 | 152 | 158 | 152 | 154 | -7.78% | 50,100 | - | -7.23% | - | - |
08/13 | 163 | 167 | 163 | 167 | +2.45% | 6,900 | - | +0.6% | - | - |
08/10 | 160 | 163 | 160 | 163 | 0% | 1,300 | - | -1.81% | - | - |
08/09 | 161 | 163 | 160 | 163 | +0.62% | 2,200 | - | -2.4% | - | - |
08/08 | 162 | 165 | 162 | 162 | 0% | 1,500 | - | -2.99% | - | - |
08/07 | 166 | 166 | 162 | 162 | -2.41% | 2,100 | - | -3.57% | - | - |
08/06 | 163 | 166 | 163 | 166 | +1.22% | 1,000 | - | -1.19% | - | - |
08/03 | 161 | 164 | 161 | 164 | 0% | 1,200 | - | -2.38% | - | - |
08/02 | 164 | 166 | 163 | 164 | -1.2% | 600 | - | -2.96% | - | - |
08/01 | 161 | 166 | 161 | 166 | +1.84% | 3,200 | - | -1.78% | - | - |
07/31 | 163 | 164 | 163 | 163 | -1.21% | 1,200 | - | -3.55% | - | - |
07/30 | 165 | 165 | 165 | 165 | -0.6% | 400 | - | -2.94% | - | - |
07/27 | 161 | 166 | 159 | 166 | 0% | 1,300 | - | -2.35% | - | - |
07/26 | 159 | 166 | 159 | 166 | 0% | 1,400 | - | -2.35% | - | - |
07/25 | 158 | 166 | 157 | 166 | +3.11% | 1,400 | - | -2.35% | - | - |
07/24 | 153 | 161 | 153 | 161 | +1.9% | 5,900 | - | -5.29% | - | - |
07/23 | 170 | 170 | 155 | 158 | -7.06% | 15,500 | - | -6.51% | - | - |
07/20 | 163 | 171 | 163 | 170 | 0% | 1,800 | - | 0% | - | - |
07/19 | 167 | 170 | 165 | 170 | +1.8% | 5,800 | - | +0.59% | - | - |
07/18 | 163 | 173 | 163 | 167 | -3.47% | 15,100 | - | -1.18% | - | - |
07/17 | 171 | 173 | 170 | 173 | +0.58% | 1,100 | - | +2.98% | - | - |
07/13 | 171 | 172 | 170 | 172 | 0% | 1,000 | - | +2.38% | - | - |
07/12 | 169 | 172 | 167 | 172 | +1.78% | 2,500 | - | +2.99% | - | - |
07/11 | 171 | 171 | 169 | 169 | -1.17% | 1,700 | - | +1.81% | - | - |
07/10 | 169 | 171 | 169 | 171 | +0.59% | 1,300 | - | +3.01% | - | - |
07/09 | 170 | 170 | 170 | 170 | -1.16% | 800 | - | +3.03% | - | - |
07/06 | 175 | 175 | 172 | 172 | -2.27% | 1,700 | - | +4.88% | - | - |
07/05 | 170 | 176 | 170 | 176 | +3.53% | 3,100 | - | +7.32% | - | - |
07/04 | 172 | 174 | 170 | 170 | -1.73% | 5,000 | - | +3.66% | - | - |
07/03 | 171 | 174 | 171 | 173 | +1.76% | 1,700 | - | +6.13% | - | - |
07/02 | 172 | 174 | 170 | 170 | -1.16% | 6,300 | - | +4.29% | - | - |
06/29 | 175 | 175 | 168 | 172 | -1.71% | 7,400 | - | +5.52% | - | - |
06/28 | 174 | 176 | 169 | 175 | +0.57% | 7,800 | - | +7.36% | - | - |
06/27 | 170 | 174 | 170 | 174 | 0% | 3,200 | - | +6.75% | - | - |
06/26 | 173 | 174 | 173 | 174 | +1.16% | 3,800 | - | +7.41% | - | - |
06/25 | 168 | 173 | 168 | 172 | +2.99% | 10,700 | - | +6.17% | - | - |
06/22 | 172 | 172 | 165 | 167 | +1.83% | 10,500 | - | +3.09% | - | - |
06/21 | 166 | 166 | 161 | 164 | +0.61% | 7,700 | - | +1.23% | - | - |
06/20 | 167 | 167 | 162 | 163 | -0.61% | 8,200 | - | +0.62% | - | - |
06/19 | 159 | 164 | 159 | 164 | +3.8% | 2,700 | - | +1.23% | - | - |
06/18 | 158 | 165 | 157 | 158 | -1.25% | 8,700 | - | -2.47% | - | - |
06/15 | 162 | 165 | 156 | 160 | -1.23% | 16,100 | - | -1.23% | - | - |
06/14 | 162 | 185 | 162 | 162 | +3.18% | 151,800 | - | -0.61% | - | - |
06/13 | 156 | 157 | 155 | 157 | +0.64% | 1,100 | - | -3.68% | - | - |
06/12 | 156 | 157 | 156 | 156 | 0% | 2,700 | - | -4.88% | - | - |
06/11 | 153 | 156 | 153 | 156 | +1.96% | 1,700 | - | -4.88% | - | - |
06/08 | 156 | 156 | 150 | 153 | -1.92% | 6,100 | - | -7.27% | - | - |
06/07 | 156 | 156 | 153 | 156 | 0% | 1,800 | - | -5.45% | - | - |
06/06 | 155 | 156 | 149 | 156 | +0.65% | 3,300 | - | -6.02% | - | - |
06/05 | 152 | 155 | 151 | 155 | +0.65% | 1,800 | - | -7.19% | - | - |
06/04 | 152 | 155 | 151 | 154 | -3.75% | 12,300 | - | -8.33% | - | - |
06/01 | 161 | 165 | 151 | 160 | -4.76% | 12,300 | - | -5.33% | - | - |
05/31 | 163 | 168 | 163 | 168 | +1.2% | 1,700 | - | -1.18% | - | - |
05/30 | 166 | 166 | 164 | 166 | 0% | 700 | - | -2.35% | - | - |
05/29 | 168 | 168 | 161 | 166 | -0.6% | 900 | - | -2.92% | - | - |
05/28 | 169 | 169 | 159 | 167 | -1.76% | 3,000 | - | -2.34% | - | - |
05/25 | 174 | 174 | 167 | 170 | +0.59% | 3,200 | - | -1.16% | - | - |
05/24 | 165 | 170 | 164 | 169 | +0.6% | 8,800 | - | -2.31% | - | - |
05/23 | 163 | 168 | 161 | 168 | +0.6% | 1,700 | - | -2.89% | - | - |
05/22 | 165 | 167 | 163 | 167 | +1.83% | 2,600 | - | -3.47% | - | - |
05/21 | 162 | 164 | 158 | 164 | +1.23% | 800 | - | -5.75% | - | - |
05/18 | 157 | 162 | 157 | 162 | -1.22% | 2,200 | - | -6.9% | - | - |
05/17 | 159 | 165 | 157 | 164 | 0% | 9,900 | - | -6.29% | - | - |
05/16 | 160 | 165 | 155 | 164 | -0.61% | 5,700 | - | -6.29% | - | - |
05/15 | 161 | 169 | 152 | 165 | 0% | 18,900 | - | -6.25% | - | - |
05/14 | 174 | 174 | 165 | 165 | -5.71% | 10,200 | - | -6.78% | - | - |
05/11 | 171 | 175 | 170 | 175 | -1.69% | 7,900 | - | -1.13% | - | - |
05/10 | 166 | 184 | 165 | 178 | +7.23% | 30,100 | - | 0% | - | - |
05/09 | 170 | 171 | 165 | 166 | -2.35% | 3,300 | - | -6.74% | - | - |
05/08 | 169 | 170 | 165 | 170 | +3.03% | 4,800 | - | -4.49% | - | - |
05/07 | 172 | 173 | 165 | 165 | -5.17% | 8,700 | - | -7.82% | - | - |
05/02 | 171 | 176 | 171 | 174 | +0.58% | 4,100 | - | -2.79% | - | - |
05/01 | 176 | 176 | 173 | 173 | -1.7% | 2,000 | - | -3.89% | - | - |
04/27 | 180 | 182 | 175 | 176 | -2.22% | 8,500 | - | -2.22% | - | - |
04/26 | 180 | 180 | 174 | 180 | 0% | 12,700 | - | 0% | - | - |
04/25 | 181 | 181 | 179 | 180 | -0.55% | 4,300 | - | 0% | - | - |
04/24 | 181 | 181 | 179 | 181 | 0% | 1,200 | - | +0.56% | - | - |