株価チャート
2012/05/25~2012/12/11
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 |
12/11 | 626 | 627 | 610 | 625 | 0% | 3,600 | - | +7.76% | - | - |
12/10 | 627 | 629 | 619 | 625 | -0.32% | 5,200 | - | +7.94% | - | - |
12/07 | 616 | 627 | 615 | 627 | +1.95% | 6,200 | - | +8.48% | - | - |
12/06 | 614 | 615 | 605 | 615 | +2.84% | 1,500 | - | +6.96% | - | - |
12/05 | 587 | 599 | 585 | 598 | +1.87% | 2,200 | - | +4.55% | - | - |
12/04 | 587 | 587 | 586 | 587 | +0.51% | 400 | - | +3.16% | - | - |
12/03 | 578 | 584 | 576 | 584 | +1.39% | 1,600 | - | +3.36% | - | - |
11/30 | 582 | 582 | 571 | 576 | -0.35% | 2,000 | - | +2.49% | - | - |
11/29 | 587 | 587 | 568 | 578 | +1.76% | 1,400 | - | +3.4% | - | - |
11/28 | 565 | 569 | 565 | 568 | +1.43% | 1,100 | - | +2.34% | - | - |
11/27 | 564 | 564 | 558 | 560 | +1.08% | 500 | - | +1.27% | - | - |
11/26 | 556 | 559 | 554 | 554 | +0.54% | 1,800 | - | +0.73% | - | - |
11/22 | 552 | 554 | 548 | 551 | 0% | 1,900 | - | +0.73% | - | - |
11/21 | 550 | 551 | 550 | 551 | +0.18% | 200 | - | +1.29% | - | - |
11/20 | 554 | 554 | 550 | 550 | -1.79% | 600 | - | +1.66% | - | - |
11/19 | 560 | 563 | 560 | 560 | +0.54% | 700 | - | +4.28% | - | - |
11/16 | 572 | 572 | 557 | 557 | -1.07% | 900 | - | +4.31% | - | - |
11/15 | 576 | 576 | 559 | 563 | +1.26% | 900 | - | +6.03% | - | - |
11/14 | 580 | 584 | 556 | 556 | -4.79% | 4,600 | - | +5.3% | - | - |
11/13 | 600 | 624 | 570 | 584 | -4.26% | 6,900 | - | +11.45% | - | - |
11/12 | 604 | 618 | 604 | 610 | +1.67% | 1,700 | - | +17.31% | - | - |
11/09 | 589 | 600 | 588 | 600 | +3.63% | 5,400 | - | +16.73% | - | - |
11/08 | 580 | 583 | 572 | 579 | -0.17% | 3,600 | - | +13.53% | - | - |
11/07 | 580 | 580 | 567 | 580 | +1.93% | 4,500 | - | +14.62% | - | - |
11/06 | 580 | 580 | 569 | 569 | -3.56% | 2,700 | - | +13.35% | - | - |
11/05 | 591 | 591 | 586 | 590 | -0.17% | 3,300 | - | +18.71% | - | - |
11/02 | 590 | 592 | 586 | 591 | +5.54% | 3,600 | - | +20.61% | - | - |
11/01 | 538 | 560 | 537 | 560 | +3.7% | 2,600 | - | +16.18% | - | - |
10/31 | 522 | 540 | 501 | 540 | +3.45% | 7,200 | - | +13.45% | - | - |
10/30 | 518 | 522 | 515 | 522 | +4.4% | 3,300 | - | +10.83% | - | - |
10/29 | 500 | 500 | 500 | 500 | +0.2% | 900 | - | +7.3% | - | - |
10/26 | 495 | 499 | 495 | 499 | +0.2% | 1,000 | - | +8.01% | - | - |
10/25 | 497 | 498 | 497 | 498 | +0.81% | 200 | - | +8.5% | - | - |
10/23 | 496 | 496 | 489 | 494 | -0.4% | 800 | - | +8.57% | - | - |
10/22 | 489 | 496 | 488 | 496 | +1.64% | 500 | - | +9.98% | - | - |
10/19 | 499 | 499 | 488 | 488 | +0.21% | 800 | - | +9.17% | - | - |
10/17 | 470 | 487 | 470 | 487 | +2.53% | 3,900 | - | +9.68% | - | - |
10/16 | 470 | 475 | 470 | 475 | +1.5% | 300 | - | +7.71% | - | - |
10/15 | 483 | 484 | 468 | 468 | +0.43% | 300 | - | +6.61% | - | - |
10/11 | 484 | 484 | 466 | 466 | -3.72% | 1,100 | - | +6.39% | - | - |
10/10 | 475 | 484 | 475 | 484 | -0.41% | 1,900 | - | +10.76% | - | - |
10/09 | 486 | 486 | 486 | 486 | +2.75% | 100 | - | +11.72% | - | - |
10/04 | 473 | 473 | 473 | 473 | 0% | 400 | - | +9.24% | - | - |
10/03 | 473 | 473 | 473 | 473 | +0.64% | 100 | - | +9.74% | - | - |
10/02 | 470 | 470 | 470 | 470 | 0% | 1,200 | - | +9.56% | - | - |
10/01 | 470 | 470 | 469 | 470 | -2.89% | 900 | - | +10.07% | - | - |
09/28 | 497 | 498 | 475 | 484 | -0.62% | 4,000 | - | +14.15% | - | - |
09/27 | 474 | 510 | 474 | 487 | +2.74% | 3,400 | - | +15.13% | - | - |
09/26 | 451 | 479 | 450 | 474 | +5.8% | 6,800 | - | +12.59% | - | - |
09/25 | 441 | 449 | 439 | 448 | +9.8% | 7,100 | - | +6.41% | - | - |
09/24 | 408 | 408 | 408 | 408 | +2.26% | 300 | - | -2.86% | - | - |
09/21 | 399 | 399 | 398 | 399 | 0% | 3,500 | - | -5.23% | - | - |
09/20 | 415 | 415 | 399 | 399 | -4.32% | 2,300 | - | -5.67% | - | - |
09/18 | 417 | 417 | 417 | 417 | +1.21% | 100 | - | -1.65% | - | - |
09/14 | 412 | 412 | 412 | 412 | +1.73% | 100 | - | -3.29% | - | - |
09/13 | 405 | 405 | 405 | 405 | 0% | 100 | - | -5.15% | - | - |
09/07 | 405 | 405 | 405 | 405 | +1% | 100 | - | -5.37% | - | - |
09/06 | 401 | 401 | 401 | 401 | +1.01% | 100 | - | -6.53% | - | - |
09/04 | 397 | 397 | 397 | 397 | +2.06% | 100 | - | -7.89% | - | - |
09/03 | 402 | 402 | 389 | 389 | -5.81% | 5,000 | - | -10.16% | - | - |
08/31 | 406 | 413 | 406 | 413 | -3.95% | 3,400 | - | -5.06% | - | - |
08/30 | 434 | 434 | 427 | 430 | +0.94% | 500 | - | -1.6% | - | - |
08/29 | 430 | 430 | 426 | 426 | -4.27% | 700 | - | -2.52% | - | - |
08/28 | 445 | 445 | 445 | 445 | +1.83% | 300 | - | +1.83% | - | - |
08/27 | 437 | 437 | 437 | 437 | +1.63% | 400 | - | +0.23% | - | - |
08/24 | 425 | 430 | 425 | 430 | +1.18% | 300 | - | -1.15% | - | - |
08/20 | 425 | 425 | 425 | 425 | +0.71% | 100 | - | -2.3% | - | - |
08/17 | 422 | 422 | 422 | 422 | -0.47% | 100 | - | -2.76% | - | - |
08/07 | 424 | 424 | 424 | 424 | +1.92% | 100 | - | -2.3% | - | - |
08/03 | 416 | 416 | 416 | 416 | +1.96% | 100 | - | -3.93% | - | - |
08/02 | 426 | 426 | 408 | 408 | -9.33% | 2,300 | - | -5.77% | - | - |
07/31 | 450 | 450 | 450 | 450 | +0.22% | 4,200 | - | +3.45% | - | - |
07/30 | 450 | 450 | 449 | 449 | -2.39% | 3,100 | - | +3.46% | - | - |
07/27 | 475 | 475 | 460 | 460 | +5.75% | 2,600 | - | +6.24% | - | - |
07/26 | 435 | 435 | 435 | 435 | +2.35% | 100 | - | +0.69% | - | - |
07/25 | 416 | 426 | 416 | 425 | -4.49% | 600 | - | -1.62% | - | - |
07/23 | 445 | 445 | 445 | 445 | 0% | 100 | - | +3.25% | - | - |
07/18 | 461 | 461 | 443 | 445 | 0% | 1,500 | - | +3.25% | - | - |
07/17 | 450 | 450 | 445 | 445 | 0% | 1,100 | - | +3.25% | - | - |
07/13 | 445 | 445 | 445 | 445 | +3.49% | 900 | - | +3.25% | - | - |
07/09 | 438 | 438 | 430 | 430 | -3.15% | 2,000 | - | 0% | - | - |
07/06 | 444 | 444 | 444 | 444 | -0.22% | 200 | - | +3.26% | - | - |
07/05 | 445 | 445 | 445 | 445 | 0% | 300 | - | +3.49% | - | - |
07/03 | 445 | 445 | 445 | 445 | +1.14% | 1,100 | - | +3.73% | - | - |
07/02 | 444 | 444 | 440 | 440 | -2.22% | 800 | - | +2.8% | - | - |
06/29 | 445 | 450 | 445 | 450 | +4.9% | 14,800 | - | +5.63% | - | - |
06/28 | 429 | 429 | 429 | 429 | +0.47% | 500 | - | +0.94% | - | - |
06/27 | 427 | 427 | 427 | 427 | 0% | 500 | - | +0.71% | - | - |
06/26 | 427 | 427 | 427 | 427 | +3.64% | 100 | - | +0.71% | - | - |
06/25 | 430 | 430 | 412 | 412 | -1.9% | 200 | - | -2.83% | - | - |
06/21 | 420 | 420 | 420 | 420 | +0.24% | 100 | - | -1.18% | - | - |
06/19 | 419 | 419 | 419 | 419 | +0.96% | 200 | - | -1.64% | - | - |
06/18 | 415 | 415 | 415 | 415 | +1.97% | 100 | - | -2.58% | - | - |
06/13 | 423 | 423 | 407 | 407 | -1.93% | 400 | - | -4.68% | - | - |
06/04 | 415 | 415 | 415 | 415 | -7.16% | 100 | - | -3.26% | - | - |
05/31 | 447 | 447 | 447 | 447 | +3.95% | 1,000 | - | +4.2% | - | - |
05/30 | 430 | 430 | 430 | 430 | 0% | 100 | - | +0.47% | - | - |
05/29 | 430 | 430 | 430 | 430 | +0.23% | 400 | - | +0.7% | - | - |
05/28 | 429 | 429 | 429 | 429 | +0.94% | 300 | - | +0.7% | - | - |
05/25 | 430 | 430 | 425 | 425 | +0.95% | 400 | - | 0% | - | - |