株価チャート
2012/06/18~2012/11/07
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 |
11/07 | 306 | 308 | 303 | 303 | -1.3% | 4,100 | - | +3.06% | - | - |
11/06 | 300 | 308 | 300 | 307 | +1.99% | 12,000 | - | +4.42% | - | - |
11/05 | 300 | 302 | 295 | 301 | +2.03% | 16,700 | - | +2.38% | - | - |
11/02 | 290 | 296 | 290 | 295 | 0% | 21,700 | - | +0.68% | - | - |
11/01 | 294 | 295 | 294 | 295 | +0.34% | 3,800 | - | +0.68% | - | - |
10/31 | 292 | 294 | 292 | 294 | +1.38% | 8,100 | - | +0.34% | - | - |
10/30 | 292 | 294 | 288 | 290 | -1.02% | 13,500 | - | -1.02% | - | - |
10/29 | 294 | 295 | 289 | 293 | +0.34% | 5,900 | - | -0.34% | - | - |
10/26 | 290 | 293 | 288 | 292 | +1.04% | 5,000 | - | -0.68% | - | - |
10/25 | 289 | 290 | 288 | 289 | 0% | 5,300 | - | -1.7% | - | - |
10/24 | 293 | 293 | 288 | 289 | -1.37% | 17,300 | - | -1.7% | - | - |
10/23 | 293 | 294 | 293 | 293 | +0.34% | 3,000 | - | -0.68% | - | - |
10/22 | 291 | 292 | 290 | 292 | +0.34% | 6,200 | - | -1.35% | - | - |
10/19 | 292 | 292 | 291 | 291 | 0% | 3,300 | - | -2.02% | - | - |
10/18 | 289 | 291 | 288 | 291 | +0.69% | 10,500 | - | -2.02% | - | - |
10/17 | 293 | 294 | 289 | 289 | -0.69% | 7,000 | - | -3.02% | - | - |
10/16 | 292 | 292 | 288 | 291 | -1.02% | 16,000 | - | -2.68% | - | - |
10/15 | 294 | 294 | 294 | 294 | +0.34% | 2,000 | - | -2% | - | - |
10/12 | 297 | 297 | 293 | 293 | -1.35% | 5,100 | - | -2.66% | - | - |
10/11 | 298 | 298 | 294 | 297 | -0.34% | 5,200 | - | -1.33% | - | - |
10/10 | 297 | 299 | 293 | 298 | +1.36% | 9,100 | - | -1.32% | - | - |
10/09 | 295 | 297 | 292 | 294 | +0.34% | 4,300 | - | -2.97% | - | - |
10/05 | 297 | 297 | 293 | 293 | -1.35% | 10,000 | - | -3.62% | - | - |
10/04 | 297 | 297 | 293 | 297 | 0% | 6,400 | - | -3.26% | - | - |
10/03 | 298 | 299 | 294 | 297 | +0.34% | 4,400 | - | -3.57% | - | - |
10/02 | 295 | 300 | 295 | 296 | +0.68% | 10,800 | - | -4.21% | - | - |
10/01 | 294 | 300 | 294 | 294 | 0% | 10,300 | - | -5.16% | - | - |
09/28 | 294 | 302 | 294 | 294 | 0% | 10,100 | - | -5.47% | - | - |
09/27 | 297 | 297 | 294 | 294 | 0% | 3,100 | - | -5.77% | - | - |
09/26 | 294 | 297 | 292 | 294 | -0.34% | 6,600 | - | -6.37% | - | - |
09/25 | 298 | 299 | 293 | 295 | -1.01% | 13,500 | - | -6.35% | - | - |
09/24 | 294 | 299 | 294 | 298 | +1.36% | 5,800 | - | -5.7% | - | - |
09/21 | 294 | 295 | 292 | 294 | -1.01% | 8,700 | - | -7.26% | - | - |
09/20 | 293 | 298 | 293 | 297 | +0.68% | 9,400 | - | -6.9% | - | - |
09/19 | 293 | 304 | 292 | 295 | -6.35% | 74,400 | - | -7.81% | - | - |
09/18 | 315 | 323 | 315 | 315 | +0.64% | 21,900 | - | -1.87% | - | - |
09/14 | 314 | 315 | 311 | 313 | +0.32% | 13,100 | - | -2.8% | - | - |
09/13 | 316 | 316 | 310 | 312 | +1.3% | 8,100 | - | -3.41% | - | - |
09/12 | 306 | 312 | 303 | 308 | -0.65% | 10,900 | - | -4.94% | - | - |
09/11 | 315 | 315 | 299 | 310 | -1.59% | 15,100 | - | -4.62% | - | - |
09/10 | 322 | 322 | 314 | 315 | 0% | 7,200 | - | -3.37% | - | - |
09/07 | 312 | 315 | 312 | 315 | +1.29% | 7,500 | - | -3.96% | - | - |
09/06 | 311 | 314 | 307 | 311 | +0.32% | 11,100 | - | -5.47% | - | - |
09/05 | 321 | 321 | 310 | 310 | -0.96% | 13,700 | - | -6.34% | - | - |
09/04 | 323 | 323 | 313 | 313 | -2.8% | 9,800 | - | -5.72% | - | - |
09/03 | 325 | 325 | 318 | 322 | -2.13% | 9,600 | - | -3.59% | - | - |
08/31 | 349 | 349 | 325 | 329 | -7.32% | 51,300 | - | -1.79% | - | - |
08/30 | 324 | 374 | 319 | 355 | +11.29% | 92,600 | - | +5.97% | - | - |
08/29 | 320 | 330 | 312 | 319 | +0.31% | 9,200 | - | -4.78% | - | - |
08/28 | 322 | 323 | 317 | 318 | -2.15% | 10,800 | - | -5.07% | - | - |
08/27 | 328 | 328 | 323 | 325 | -0.31% | 6,700 | - | -3.27% | - | - |
08/24 | 327 | 327 | 325 | 326 | +0.93% | 2,300 | - | -2.98% | - | - |
08/23 | 329 | 330 | 322 | 323 | -2.12% | 20,300 | - | -4.15% | - | - |
08/22 | 330 | 332 | 325 | 330 | +1.23% | 24,500 | - | -2.65% | - | - |
08/21 | 331 | 331 | 325 | 326 | -0.91% | 4,200 | - | -3.83% | - | - |
08/20 | 330 | 332 | 326 | 329 | +1.23% | 7,600 | 39億6490万 | -3.52% | 3.85 | 0.57 |
08/17 | 323 | 329 | 323 | 325 | +0.62% | 6,000 | - | -4.69% | - | - |
08/16 | 324 | 325 | 321 | 323 | -1.52% | 7,300 | - | -5.56% | - | - |
08/15 | 327 | 349 | 327 | 328 | 0% | 17,600 | - | -4.37% | - | - |
08/14 | 332 | 332 | 328 | 328 | -1.5% | 10,300 | - | -4.65% | - | - |
08/13 | 335 | 337 | 330 | 333 | -0.3% | 9,400 | - | -3.76% | - | - |
08/10 | 340 | 340 | 334 | 334 | -0.89% | 5,000 | - | -3.75% | - | - |
08/09 | 342 | 342 | 336 | 337 | -1.46% | 4,300 | - | -3.44% | - | - |
08/08 | 346 | 346 | 342 | 342 | -1.16% | 5,800 | - | -2.56% | - | - |
08/07 | 358 | 358 | 346 | 346 | -1.98% | 1,900 | - | -1.7% | - | - |
08/06 | 358 | 360 | 353 | 353 | +1.44% | 5,000 | - | 0% | - | - |
08/03 | 356 | 356 | 348 | 348 | -0.57% | 1,600 | - | -1.14% | - | - |
08/02 | 349 | 350 | 349 | 350 | +0.57% | 1,500 | - | -0.57% | - | - |
08/01 | 351 | 353 | 347 | 348 | +0.58% | 3,700 | - | -0.85% | - | - |
07/31 | 350 | 350 | 338 | 346 | -1.7% | 5,300 | - | -1.42% | - | - |
07/30 | 350 | 352 | 341 | 352 | +2.62% | 2,500 | - | +0.57% | - | - |
07/27 | 335 | 343 | 335 | 343 | +2.39% | 1,800 | - | -1.72% | - | - |
07/26 | 326 | 335 | 326 | 335 | +2.76% | 4,600 | - | -3.74% | - | - |
07/25 | 328 | 335 | 326 | 326 | -2.98% | 7,300 | - | -6.32% | - | - |
07/24 | 332 | 345 | 332 | 336 | -0.3% | 5,600 | - | -3.45% | - | - |
07/23 | 354 | 356 | 331 | 337 | -4.8% | 10,100 | - | -2.88% | - | - |
07/20 | 360 | 360 | 354 | 354 | -1.39% | 5,300 | - | +2.31% | - | - |
07/19 | 348 | 359 | 348 | 359 | +3.16% | 2,100 | - | +4.06% | - | - |
07/18 | 363 | 363 | 348 | 348 | -2.52% | 8,600 | - | +1.46% | - | - |
07/17 | 352 | 362 | 352 | 357 | +2.88% | 6,000 | - | +4.39% | - | - |
07/13 | 344 | 349 | 343 | 347 | +0.87% | 5,500 | - | +2.06% | - | - |
07/12 | 353 | 353 | 343 | 344 | -3.1% | 5,900 | - | +1.47% | - | - |
07/11 | 354 | 356 | 354 | 355 | +0.28% | 400 | - | +5.03% | - | - |
07/10 | 371 | 371 | 354 | 354 | -2.21% | 14,500 | - | +5.36% | - | - |
07/09 | 370 | 377 | 361 | 362 | -2.95% | 9,600 | - | +8.06% | - | - |
07/06 | 379 | 380 | 372 | 373 | -1.58% | 9,200 | - | +12.01% | - | - |
07/05 | 379 | 381 | 372 | 379 | +0.8% | 16,000 | - | +14.5% | - | - |
07/04 | 378 | 387 | 371 | 376 | +0.27% | 25,300 | - | +14.29% | - | - |
07/03 | 364 | 390 | 360 | 375 | +3.02% | 38,800 | - | +14.68% | - | - |
07/02 | 360 | 380 | 345 | 364 | +6.43% | 67,100 | - | +12% | - | - |
06/29 | 338 | 346 | 335 | 342 | +1.79% | 14,000 | - | +5.56% | - | - |
06/28 | 336 | 344 | 335 | 336 | 0% | 9,000 | - | +4.02% | - | - |
06/27 | 337 | 338 | 334 | 336 | 0% | 3,700 | - | +4.02% | - | - |
06/26 | 329 | 337 | 329 | 336 | +2.44% | 7,500 | - | +4.02% | - | - |
06/25 | 332 | 332 | 327 | 328 | -0.61% | 9,200 | - | +1.55% | - | - |
06/22 | 321 | 330 | 321 | 330 | +2.17% | 2,300 | - | +2.17% | - | - |
06/21 | 321 | 323 | 318 | 323 | +0.62% | 3,500 | - | 0% | - | - |
06/20 | 319 | 321 | 318 | 321 | +0.31% | 2,100 | - | -0.62% | - | - |
06/19 | 315 | 320 | 313 | 320 | +0.63% | 4,700 | - | -1.23% | - | - |
06/18 | 317 | 320 | 313 | 318 | +0.95% | 6,100 | - | -1.85% | - | - |