株価チャート
2012/04/16~2012/10/12
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 |
10/12 | 466 | 466 | 466 | 466 | 0% | 1,400 | - | 0% | - | - |
10/10 | 466 | 466 | 466 | 466 | 0% | 3,500 | - | 0% | - | - |
10/09 | 466 | 466 | 466 | 466 | 0% | 1,000 | - | -0.21% | - | - |
10/05 | 466 | 466 | 466 | 466 | 0% | 100 | - | -0.21% | - | - |
10/04 | 466 | 466 | 466 | 466 | 0% | 100 | - | -0.21% | - | - |
10/02 | 466 | 466 | 466 | 466 | +0.22% | 900 | - | -0.21% | - | - |
09/19 | 465 | 465 | 465 | 465 | -0.21% | 1,000 | - | -0.43% | - | - |
09/18 | 466 | 466 | 466 | 466 | 0% | 1,200 | - | -0.21% | - | - |
09/12 | 466 | 466 | 466 | 466 | +0.43% | 2,200 | - | -0.21% | - | - |
09/10 | 465 | 465 | 464 | 464 | -0.22% | 2,100 | - | -0.64% | - | - |
09/07 | 465 | 465 | 465 | 465 | +0.22% | 500 | - | -0.64% | - | - |
09/06 | 466 | 466 | 464 | 464 | -0.43% | 4,000 | - | -0.85% | - | - |
09/05 | 466 | 466 | 466 | 466 | 0% | 400 | - | -0.43% | - | - |
09/03 | 466 | 466 | 466 | 466 | 0% | 500 | - | -0.43% | - | - |
08/31 | 466 | 466 | 466 | 466 | +0.22% | 600 | 21億6522万 | -0.43% | 6.87 | 1 |
08/29 | 465 | 465 | 465 | 465 | 0% | 3,000 | - | -0.64% | - | - |
08/28 | 465 | 465 | 465 | 465 | 0% | 100 | - | -0.85% | - | - |
08/27 | 468 | 468 | 464 | 465 | -0.64% | 1,800 | - | -0.85% | - | - |
08/24 | 468 | 468 | 468 | 468 | 0% | 1,100 | - | -0.21% | - | - |
08/23 | 468 | 468 | 468 | 468 | 0% | 2,600 | - | -0.21% | - | - |
08/22 | 468 | 468 | 468 | 468 | 0% | 3,100 | - | -0.21% | - | - |
08/21 | 468 | 468 | 468 | 468 | -0.21% | 2,200 | - | -0.21% | - | - |
08/20 | 469 | 469 | 469 | 469 | 0% | 5,200 | - | 0% | - | - |
08/17 | 469 | 469 | 469 | 469 | -0.21% | 7,900 | - | 0% | - | - |
08/16 | 469 | 470 | 469 | 470 | +0.21% | 5,300 | - | +0.64% | - | - |
08/15 | 469 | 469 | 469 | 469 | 0% | 12,200 | - | +1.52% | - | - |
08/14 | 469 | 469 | 469 | 469 | 0% | 700 | - | +2.63% | - | - |
08/13 | 469 | 469 | 469 | 469 | 0% | 2,500 | - | +3.99% | - | - |
08/10 | 469 | 469 | 469 | 469 | 0% | 4,600 | - | +5.16% | - | - |
08/09 | 469 | 469 | 469 | 469 | 0% | 6,600 | - | +6.35% | - | - |
08/08 | 469 | 469 | 469 | 469 | 0% | 4,100 | - | +7.32% | - | - |
08/07 | 469 | 469 | 469 | 469 | 0% | 10,000 | - | +8.56% | - | - |
08/06 | 469 | 469 | 469 | 469 | 0% | 3,400 | - | +9.58% | - | - |
08/03 | 469 | 469 | 469 | 469 | 0% | 8,000 | - | +10.87% | - | - |
08/02 | 469 | 469 | 469 | 469 | 0% | 10,100 | - | +11.93% | - | - |
08/01 | 469 | 469 | 469 | 469 | 0% | 7,900 | - | +13.29% | - | - |
07/31 | 469 | 470 | 469 | 469 | 0% | 13,600 | - | +14.67% | - | - |
07/30 | 469 | 469 | 469 | 469 | 0% | 23,200 | - | +16.09% | - | - |
07/27 | 469 | 469 | 469 | 469 | 0% | 12,600 | - | +17.84% | - | - |
07/26 | 469 | 469 | 469 | 469 | 0% | 36,400 | - | +19.34% | - | - |
07/25 | 469 | 469 | 469 | 469 | 0% | 26,200 | - | +21.5% | - | - |
07/24 | 469 | 469 | 469 | 469 | 0% | 35,000 | - | +23.1% | - | - |
07/23 | 469 | 470 | 469 | 469 | 0% | 75,700 | - | +25.07% | - | - |
07/20 | 469 | 469 | 469 | 469 | 0% | 87,400 | - | +27.45% | - | - |
07/19 | 469 | 469 | 469 | 469 | 0% | 51,400 | - | +29.56% | - | - |
07/18 | 469 | 469 | 469 | 469 | 0% | 109,600 | - | +31.74% | - | - |
07/17 | 469 | 470 | 469 | 469 | -0.21% | 64,800 | - | +34% | - | - |
07/13 | 469 | 470 | 468 | 470 | +10.59% | 348,700 | - | +36.63% | - | - |
07/12 | 425 | 425 | 425 | 425 | +23.19% | 7,800 | - | +25.74% | - | - |
07/11 | 345 | 345 | 345 | 345 | +4.86% | 200 | - | +3.6% | - | - |
07/10 | 329 | 329 | 329 | 329 | -1.2% | 1,100 | - | -0.9% | - | - |
07/09 | 330 | 333 | 330 | 333 | -0.6% | 1,100 | - | +0.3% | - | - |
07/06 | 335 | 335 | 335 | 335 | -4.29% | 300 | - | +1.21% | - | - |
07/05 | 360 | 360 | 350 | 350 | -2.78% | 1,400 | - | +6.06% | - | - |
07/04 | 365 | 365 | 360 | 360 | 0% | 300 | - | +9.42% | - | - |
06/29 | 362 | 362 | 360 | 360 | +2.86% | 1,500 | - | +10.09% | - | - |
06/28 | 350 | 350 | 350 | 350 | 0% | 800 | - | +7.36% | - | - |
06/27 | 343 | 350 | 343 | 350 | -3.31% | 1,200 | - | +7.69% | - | - |
06/26 | 362 | 362 | 362 | 362 | +2.55% | 1,300 | - | +11.73% | - | - |
06/25 | 353 | 353 | 345 | 353 | +2.32% | 3,000 | - | +9.29% | - | - |
06/22 | 345 | 345 | 345 | 345 | +3.92% | 500 | - | +6.81% | - | - |
06/21 | 332 | 332 | 332 | 332 | +2.47% | 100 | - | +2.79% | - | - |
06/20 | 324 | 324 | 324 | 324 | -4.71% | 100 | - | 0% | - | - |
06/19 | 323 | 340 | 314 | 340 | +9.32% | 1,400 | - | +4.62% | - | - |
06/18 | 317 | 322 | 310 | 311 | -5.76% | 2,500 | - | -4.31% | - | - |
06/15 | 330 | 330 | 330 | 330 | +3.13% | 500 | - | +0.92% | - | - |
06/14 | 320 | 320 | 320 | 320 | +3.23% | 1,000 | - | -2.44% | - | - |
06/13 | 310 | 310 | 310 | 310 | -1.59% | 1,200 | - | -5.78% | - | - |
06/06 | 315 | 315 | 315 | 315 | -0.32% | 200 | - | -4.55% | - | - |
06/04 | 318 | 318 | 315 | 316 | +2.6% | 300 | - | -4.53% | - | - |
06/01 | 306 | 311 | 306 | 308 | -3.75% | 300 | - | -7.51% | - | - |
05/31 | 310 | 320 | 310 | 320 | 0% | 2,900 | 14億8684万 | -4.48% | 4.71 | 0.74 |
05/30 | 320 | 320 | 320 | 320 | +0.63% | 100 | - | -4.76% | - | - |
05/29 | 318 | 318 | 318 | 318 | -0.63% | 100 | - | -5.64% | - | - |
05/28 | 320 | 320 | 320 | 320 | +3.23% | 1,300 | - | -5.6% | - | - |
05/25 | 318 | 318 | 310 | 310 | -2.52% | 1,400 | - | -8.82% | - | - |
05/23 | 318 | 318 | 318 | 318 | -0.63% | 200 | - | -7.29% | - | - |
05/22 | 305 | 320 | 305 | 320 | +4.92% | 400 | - | -7.51% | - | - |
05/21 | 310 | 310 | 305 | 305 | -4.69% | 4,200 | - | -12.61% | - | - |
05/18 | 320 | 320 | 300 | 320 | -3.03% | 2,400 | - | -9.35% | - | - |
05/16 | 320 | 330 | 320 | 330 | +1.23% | 600 | - | -7.04% | - | - |
05/15 | 333 | 333 | 323 | 326 | +0.62% | 600 | - | -8.68% | - | - |
05/14 | 333 | 333 | 324 | 324 | -7.16% | 200 | - | -9.75% | - | - |
05/11 | 337 | 349 | 320 | 349 | +4.18% | 3,400 | - | -3.32% | - | - |
05/10 | 341 | 352 | 335 | 335 | -4.83% | 7,100 | - | -7.71% | - | - |
05/09 | 345 | 352 | 345 | 352 | +0.57% | 200 | - | -3.3% | - | - |
05/08 | 344 | 350 | 344 | 350 | -1.96% | 300 | - | -4.37% | - | - |
05/07 | 357 | 357 | 357 | 357 | +2% | 100 | - | -2.72% | - | - |
05/02 | 353 | 353 | 350 | 350 | 0% | 300 | - | -4.89% | - | - |
05/01 | 349 | 350 | 349 | 350 | +0.86% | 1,100 | - | -5.41% | - | - |
04/27 | 345 | 347 | 340 | 347 | +0.58% | 500 | - | -6.47% | - | - |
04/26 | 351 | 351 | 339 | 345 | -0.58% | 1,800 | - | -7.51% | - | - |
04/25 | 348 | 348 | 340 | 347 | -0.86% | 5,900 | - | -7.47% | - | - |
04/24 | 350 | 350 | 350 | 350 | -0.28% | 100 | - | -6.91% | - | - |
04/23 | 350 | 360 | 343 | 351 | -0.85% | 6,500 | - | -7.14% | - | - |
04/20 | 350 | 354 | 350 | 354 | 0% | 200 | - | -6.84% | - | - |
04/19 | 352 | 354 | 352 | 354 | 0% | 500 | - | -7.09% | - | - |
04/18 | 350 | 354 | 345 | 354 | +1.14% | 2,800 | - | -7.57% | - | - |
04/17 | 350 | 350 | 346 | 350 | +0.29% | 2,800 | - | -8.85% | - | - |
04/16 | 366 | 368 | 349 | 349 | -12.09% | 19,000 | - | -9.11% | - | - |