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 | 144 | 144 | 139 | 142 | -1.39% | 7,700 | - | 0% | - | - |
12/27 | 142 | 144 | 140 | 144 | 0% | 11,900 | - | +1.41% | - | - |
12/26 | 140 | 144 | 140 | 144 | 0% | 6,100 | - | +2.13% | - | - |
12/25 | 142 | 144 | 142 | 144 | +1.41% | 10,400 | - | +2.13% | - | - |
12/21 | 146 | 147 | 141 | 142 | -2.07% | 34,900 | - | +0.71% | - | - |
12/20 | 142 | 145 | 142 | 145 | +2.11% | 14,900 | - | +2.84% | - | - |
12/19 | 141 | 142 | 141 | 142 | 0% | 8,900 | - | +1.43% | - | - |
12/18 | 141 | 143 | 140 | 142 | 0% | 7,700 | - | +1.43% | - | - |
12/17 | 142 | 142 | 138 | 142 | -0.7% | 10,000 | - | +1.43% | - | - |
12/14 | 143 | 144 | 139 | 143 | -0.69% | 13,000 | - | +2.88% | - | - |
12/13 | 143 | 144 | 142 | 144 | 0% | 6,400 | - | +3.6% | - | - |
12/12 | 145 | 146 | 144 | 144 | -0.69% | 4,300 | - | +3.6% | - | - |
12/11 | 143 | 146 | 143 | 145 | +0.69% | 8,700 | - | +4.32% | - | - |
12/10 | 143 | 145 | 143 | 144 | +0.7% | 5,600 | - | +4.35% | - | - |
12/07 | 142 | 144 | 142 | 143 | +0.7% | 5,900 | - | +3.62% | - | - |
12/06 | 139 | 142 | 138 | 142 | +2.9% | 8,700 | - | +2.9% | - | - |
12/05 | 140 | 140 | 138 | 138 | -0.72% | 1,500 | - | 0% | - | - |
12/04 | 138 | 140 | 138 | 139 | 0% | 1,100 | - | +0.72% | - | - |
12/03 | 142 | 142 | 136 | 139 | -0.71% | 5,900 | - | +0.72% | - | - |
11/30 | 140 | 140 | 139 | 140 | +0.72% | 1,500 | - | +1.45% | - | - |
11/29 | 140 | 140 | 139 | 139 | 0% | 2,700 | - | 0% | - | - |
11/28 | 140 | 141 | 138 | 139 | -1.42% | 6,100 | - | 0% | - | - |
11/27 | 142 | 142 | 140 | 141 | 0% | 2,600 | - | +1.44% | - | - |
11/26 | 142 | 142 | 141 | 141 | +0.71% | 5,300 | - | +1.44% | - | - |
11/22 | 138 | 141 | 137 | 140 | +3.7% | 10,600 | - | +0.72% | - | - |
11/21 | 137 | 138 | 135 | 135 | -2.17% | 3,900 | - | -2.17% | - | - |
11/20 | 136 | 138 | 135 | 138 | 0% | 5,500 | - | 0% | - | - |
11/19 | 134 | 138 | 133 | 138 | +2.22% | 3,700 | - | 0% | - | - |
11/16 | 135 | 135 | 134 | 135 | 0% | 900 | - | -2.17% | - | - |
11/15 | 138 | 138 | 135 | 135 | 0% | 1,600 | - | -2.17% | - | - |
11/14 | 135 | 136 | 133 | 135 | 0% | 4,000 | - | -2.17% | - | - |
11/13 | 137 | 137 | 135 | 135 | -1.46% | 1,000 | - | -2.17% | - | - |
11/12 | 136 | 137 | 136 | 137 | +1.48% | 1,400 | - | 0% | - | - |
11/09 | 136 | 137 | 135 | 135 | -1.46% | 1,700 | - | -1.46% | - | - |
11/08 | 135 | 137 | 135 | 137 | 0% | 1,100 | - | 0% | - | - |
11/07 | 135 | 139 | 135 | 137 | -1.44% | 900 | - | 0% | - | - |
11/06 | 136 | 139 | 133 | 139 | 0% | 9,000 | - | +1.46% | - | - |
11/05 | 137 | 139 | 135 | 139 | 0% | 2,200 | - | +1.46% | - | - |
11/02 | 137 | 139 | 136 | 139 | +0.72% | 2,000 | - | +1.46% | - | - |
11/01 | 138 | 139 | 138 | 138 | -0.72% | 1,100 | - | +0.73% | - | - |
10/31 | 136 | 139 | 135 | 139 | 0% | 2,000 | - | +1.46% | - | - |
10/30 | 141 | 143 | 134 | 139 | -2.11% | 7,700 | - | +0.72% | - | - |
10/29 | 148 | 148 | 142 | 142 | -2.74% | 200 | - | +2.9% | - | - |
10/26 | 146 | 147 | 141 | 146 | -1.35% | 8,900 | - | +5.8% | - | - |
10/25 | 145 | 148 | 141 | 148 | +3.5% | 10,600 | - | +7.25% | - | - |
10/24 | 142 | 143 | 140 | 143 | +1.42% | 900 | - | +3.62% | - | - |
10/23 | 141 | 144 | 141 | 141 | +0.71% | 3,900 | - | +2.17% | - | - |
10/22 | 137 | 140 | 134 | 140 | +2.94% | 6,800 | - | +1.45% | - | - |
10/19 | 133 | 150 | 133 | 136 | +2.26% | 40,400 | - | -1.45% | - | - |
10/18 | 132 | 136 | 131 | 133 | +1.53% | 5,000 | - | -3.62% | - | - |
10/17 | 132 | 162 | 129 | 131 | -1.5% | 80,600 | - | -5.76% | - | - |
10/16 | 134 | 134 | 129 | 133 | -1.48% | 4,900 | - | -4.32% | - | - |
10/15 | 133 | 135 | 131 | 135 | 0% | 2,100 | - | -2.88% | - | - |
10/12 | 135 | 136 | 129 | 135 | +3.85% | 7,400 | - | -3.57% | - | - |
10/11 | 130 | 132 | 130 | 130 | -1.52% | 2,400 | - | -7.14% | - | - |
10/10 | 131 | 134 | 131 | 132 | -0.75% | 1,800 | - | -6.38% | - | - |
10/09 | 134 | 134 | 131 | 133 | -2.21% | 6,300 | - | -6.34% | - | - |
10/05 | 134 | 136 | 134 | 136 | 0% | 2,000 | - | -4.23% | - | - |
10/04 | 135 | 136 | 135 | 136 | 0% | 1,900 | - | -4.9% | - | - |
10/03 | 133 | 137 | 133 | 136 | 0% | 12,800 | - | -4.9% | - | - |
10/02 | 136 | 139 | 132 | 136 | -2.86% | 10,600 | - | -5.56% | - | - |
10/01 | 140 | 140 | 139 | 140 | +1.45% | 2,000 | - | -3.45% | - | - |
09/28 | 139 | 139 | 138 | 138 | -1.43% | 500 | - | -4.83% | - | - |
09/27 | 135 | 143 | 135 | 140 | +0.72% | 3,800 | - | -4.11% | - | - |
09/26 | 140 | 143 | 135 | 139 | -1.42% | 15,500 | - | -4.79% | - | - |
09/25 | 145 | 145 | 141 | 141 | -3.42% | 6,500 | - | -3.42% | - | - |
09/24 | 145 | 147 | 145 | 146 | +1.39% | 3,200 | - | -0.68% | - | - |
09/21 | 144 | 144 | 141 | 144 | +1.41% | 1,500 | - | -2.04% | - | - |
09/20 | 144 | 144 | 141 | 142 | -1.39% | 5,000 | - | -3.4% | - | - |
09/19 | 144 | 144 | 142 | 144 | 0% | 4,400 | - | -2.7% | - | - |
09/18 | 142 | 144 | 142 | 144 | 0% | 6,000 | - | -2.7% | - | - |
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% | - | - |