株価チャート
2012/05/10~2012/09/28
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 |
09/28 | 599 | 599 | 573 | 573 | -4.18% | 96,400 | - | -7.43% | - | - |
09/27 | 601 | 603 | 592 | 598 | -0.99% | 83,700 | - | -3.7% | - | - |
09/26 | 602 | 605 | 599 | 604 | -1.95% | 157,200 | - | -3.05% | - | - |
09/25 | 619 | 620 | 615 | 616 | -0.48% | 331,400 | - | -1.28% | - | - |
09/24 | 619 | 622 | 618 | 619 | +0.16% | 68,300 | - | -0.96% | - | - |
09/21 | 620 | 623 | 618 | 618 | -0.8% | 93,400 | - | -1.28% | - | - |
09/20 | 619 | 630 | 614 | 623 | -1.74% | 158,800 | - | -0.48% | - | - |
09/19 | 635 | 635 | 632 | 634 | +0.16% | 46,100 | - | +1.28% | - | - |
09/18 | 635 | 635 | 632 | 633 | +0.32% | 38,000 | - | +1.12% | - | - |
09/14 | 634 | 634 | 630 | 631 | 0% | 75,900 | - | +0.96% | - | - |
09/13 | 631 | 633 | 630 | 631 | 0% | 24,700 | - | +1.12% | - | - |
09/12 | 625 | 631 | 625 | 631 | +0.96% | 42,600 | - | +1.12% | - | - |
09/11 | 618 | 625 | 618 | 625 | +0.81% | 27,300 | - | +0.32% | - | - |
09/10 | 614 | 620 | 614 | 620 | +1.31% | 21,600 | - | -0.32% | - | - |
09/07 | 613 | 616 | 612 | 612 | +0.16% | 33,600 | - | -1.61% | - | - |
09/06 | 614 | 615 | 611 | 611 | -0.49% | 23,100 | - | -1.77% | - | - |
09/05 | 615 | 620 | 613 | 614 | -0.16% | 24,800 | - | -1.29% | - | - |
09/04 | 618 | 619 | 614 | 615 | -0.65% | 36,700 | - | -1.13% | - | - |
09/03 | 623 | 624 | 619 | 619 | -0.48% | 32,600 | - | -0.48% | - | - |
08/31 | 622 | 626 | 622 | 622 | -0.64% | 21,300 | - | 0% | - | - |
08/30 | 626 | 626 | 622 | 626 | 0% | 19,900 | - | +0.81% | - | - |
08/29 | 616 | 628 | 614 | 626 | +1.29% | 27,900 | - | +0.97% | - | - |
08/28 | 634 | 634 | 616 | 618 | -1.75% | 34,100 | - | 0% | - | - |
08/27 | 630 | 635 | 629 | 629 | 0% | 24,100 | - | +1.94% | - | - |
08/24 | 629 | 630 | 627 | 629 | -0.16% | 16,800 | - | +2.11% | - | - |
08/23 | 630 | 632 | 628 | 630 | -0.47% | 22,700 | - | +2.44% | - | - |
08/22 | 635 | 635 | 631 | 633 | -0.63% | 13,000 | - | +3.09% | - | - |
08/21 | 635 | 637 | 631 | 637 | +0.63% | 18,900 | - | +3.92% | - | - |
08/20 | 639 | 639 | 633 | 633 | -0.78% | 32,600 | - | +3.6% | - | - |
08/17 | 635 | 638 | 633 | 638 | +0.47% | 41,100 | - | +4.42% | - | - |
08/16 | 630 | 635 | 630 | 635 | +1.44% | 43,300 | - | +4.27% | - | - |
08/15 | 628 | 629 | 616 | 626 | +0.16% | 31,500 | - | +2.96% | - | - |
08/14 | 613 | 625 | 613 | 625 | +1.96% | 37,200 | - | +2.8% | - | - |
08/13 | 613 | 613 | 608 | 613 | +0.49% | 22,300 | - | +0.99% | - | - |
08/10 | 611 | 613 | 609 | 610 | -0.49% | 28,600 | - | +0.49% | - | - |
08/09 | 612 | 613 | 610 | 613 | +0.33% | 28,300 | - | +0.82% | - | - |
08/08 | 615 | 618 | 610 | 611 | -0.33% | 25,500 | - | +0.49% | - | - |
08/07 | 615 | 617 | 612 | 613 | -0.65% | 25,900 | - | +0.82% | - | - |
08/06 | 614 | 618 | 607 | 617 | +1.15% | 44,200 | - | +1.65% | - | - |
08/03 | 615 | 615 | 607 | 610 | -1.29% | 24,400 | - | +0.49% | - | - |
08/02 | 615 | 619 | 611 | 618 | +1.31% | 44,200 | - | +1.81% | - | - |
08/01 | 608 | 613 | 606 | 610 | -0.81% | 15,900 | - | +0.83% | - | - |
07/31 | 613 | 617 | 612 | 615 | +0.65% | 21,500 | - | +1.82% | - | - |
07/30 | 601 | 612 | 600 | 611 | +2.17% | 31,500 | - | +1.5% | - | - |
07/27 | 598 | 601 | 596 | 598 | 0% | 46,400 | - | -0.5% | - | - |
07/26 | 595 | 598 | 591 | 598 | +1.18% | 35,000 | - | -0.33% | - | - |
07/25 | 593 | 599 | 590 | 591 | -0.51% | 31,000 | - | -1.34% | - | - |
07/24 | 597 | 601 | 593 | 594 | -0.34% | 34,700 | - | -0.67% | - | - |
07/23 | 597 | 607 | 595 | 596 | -0.5% | 32,600 | - | 0% | - | - |
07/20 | 611 | 611 | 598 | 599 | -1.96% | 43,500 | - | +0.67% | - | - |
07/19 | 600 | 613 | 600 | 611 | +2.17% | 35,700 | - | +2.86% | - | - |
07/18 | 603 | 606 | 597 | 598 | -0.83% | 35,200 | - | +0.84% | - | - |
07/17 | 609 | 612 | 603 | 603 | -1.15% | 41,500 | - | +1.86% | - | - |
07/13 | 608 | 613 | 608 | 610 | 0% | 39,800 | - | +3.39% | - | - |
07/12 | 610 | 613 | 608 | 610 | -0.16% | 24,900 | - | +3.57% | - | - |
07/11 | 614 | 616 | 610 | 611 | -0.33% | 21,200 | - | +4.09% | - | - |
07/10 | 610 | 620 | 610 | 613 | -0.16% | 38,000 | - | +4.79% | - | - |
07/09 | 612 | 620 | 606 | 614 | +0.49% | 41,700 | - | +5.5% | - | - |
07/06 | 613 | 618 | 610 | 611 | -0.65% | 37,700 | - | +5.34% | - | - |
07/05 | 610 | 618 | 610 | 615 | +0.49% | 27,600 | - | +6.4% | - | - |
07/04 | 614 | 614 | 608 | 612 | +0.33% | 41,700 | - | +6.25% | - | - |
07/03 | 611 | 614 | 605 | 610 | +0.33% | 21,000 | - | +6.46% | - | - |
07/02 | 619 | 619 | 607 | 608 | -1.78% | 32,500 | - | +6.48% | - | - |
06/29 | 608 | 625 | 601 | 619 | +3.69% | 83,000 | - | +8.79% | - | - |
06/28 | 581 | 599 | 581 | 597 | +3.47% | 31,900 | - | +5.29% | - | - |
06/27 | 576 | 580 | 572 | 577 | +0.87% | 50,800 | - | +1.94% | - | - |
06/26 | 573 | 580 | 572 | 572 | -0.35% | 47,900 | - | +1.24% | - | - |
06/25 | 584 | 584 | 574 | 574 | -0.17% | 22,500 | - | +1.59% | - | - |
06/22 | 573 | 580 | 570 | 575 | -0.17% | 29,500 | - | +1.77% | - | - |
06/21 | 570 | 581 | 570 | 576 | +1.23% | 37,300 | - | +2.13% | - | - |
06/20 | 575 | 575 | 568 | 569 | +0.53% | 48,400 | - | +0.89% | - | - |
06/19 | 565 | 574 | 563 | 566 | 0% | 38,200 | - | +0.18% | - | - |
06/18 | 580 | 581 | 565 | 566 | +0.35% | 53,600 | - | +0.18% | - | - |
06/15 | 577 | 577 | 563 | 564 | -2.25% | 75,600 | - | -0.35% | - | - |
06/14 | 569 | 578 | 566 | 577 | +1.41% | 59,900 | - | +1.58% | - | - |
06/13 | 575 | 576 | 564 | 569 | -1.04% | 43,000 | - | 0% | - | - |
06/12 | 561 | 576 | 559 | 575 | +1.77% | 57,600 | - | +0.88% | - | - |
06/11 | 573 | 573 | 564 | 565 | -0.53% | 34,200 | - | -1.22% | - | - |
06/08 | 572 | 572 | 561 | 568 | -0.53% | 91,400 | - | -1.05% | - | - |
06/07 | 565 | 572 | 556 | 571 | +2.51% | 32,900 | - | -1.04% | - | - |
06/06 | 552 | 557 | 551 | 557 | +1.27% | 51,900 | - | -3.8% | - | - |
06/05 | 553 | 555 | 549 | 550 | -0.54% | 55,000 | - | -5.5% | - | - |
06/04 | 550 | 556 | 550 | 553 | -1.25% | 40,800 | - | -5.47% | - | - |
06/01 | 559 | 581 | 553 | 560 | +0.18% | 65,800 | - | -4.6% | - | - |
05/31 | 550 | 562 | 550 | 559 | +1.27% | 52,500 | - | -5.25% | - | - |
05/30 | 554 | 557 | 550 | 552 | -0.36% | 73,500 | - | -6.76% | - | - |
05/29 | 561 | 562 | 550 | 554 | -1.25% | 81,900 | - | -6.89% | - | - |
05/28 | 566 | 567 | 561 | 561 | -0.88% | 29,100 | - | -6.19% | - | - |
05/25 | 572 | 581 | 564 | 566 | -0.53% | 41,600 | - | -5.82% | - | - |
05/24 | 566 | 573 | 566 | 569 | +0.53% | 34,000 | - | -5.79% | - | - |
05/23 | 568 | 574 | 564 | 566 | -0.18% | 80,000 | - | -6.6% | - | - |
05/22 | 569 | 570 | 565 | 567 | +0.35% | 40,700 | - | -6.9% | - | - |
05/21 | 562 | 571 | 561 | 565 | +0.18% | 38,300 | - | -7.53% | - | - |
05/18 | 574 | 574 | 562 | 564 | -2.08% | 83,400 | - | -7.99% | - | - |
05/17 | 582 | 586 | 574 | 576 | -0.86% | 62,800 | - | -6.49% | - | - |
05/16 | 585 | 595 | 579 | 581 | +0.52% | 52,800 | - | -5.99% | - | - |
05/15 | 588 | 588 | 574 | 578 | -1.53% | 84,600 | - | -6.77% | - | - |
05/14 | 600 | 601 | 583 | 587 | -1.84% | 104,700 | - | -5.63% | - | - |
05/11 | 605 | 605 | 598 | 598 | -0.99% | 40,700 | - | -4.01% | - | - |
05/10 | 601 | 605 | 600 | 604 | -0.66% | 49,200 | - | -3.21% | - | - |