株価チャート
2012/04/24~2012/12/18
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 |
12/18 | 274 | 275 | 274 | 275 | +0.36% | 200 | - | -2.83% | - | - |
12/17 | 278 | 278 | 270 | 274 | -1.79% | 2,000 | - | -3.52% | - | - |
12/14 | 274 | 279 | 274 | 279 | -1.06% | 1,100 | - | -2.11% | - | - |
12/13 | 276 | 282 | 276 | 282 | -0.7% | 1,100 | - | -1.05% | - | - |
12/12 | 284 | 284 | 284 | 284 | 0% | 2,500 | - | -0.35% | - | - |
12/11 | 285 | 285 | 284 | 284 | +1.79% | 2,700 | - | -0.35% | - | - |
12/10 | 296 | 296 | 278 | 279 | -2.11% | 7,600 | - | -2.11% | - | - |
12/06 | 285 | 285 | 285 | 285 | -1.38% | 100 | - | 0% | - | - |
12/03 | 289 | 289 | 289 | 289 | +2.85% | 1,000 | - | +1.4% | - | - |
11/28 | 281 | 281 | 281 | 281 | +0.36% | 100 | - | -1.06% | - | - |
11/27 | 276 | 280 | 276 | 280 | +2.19% | 1,400 | - | -1.41% | - | - |
11/26 | 282 | 282 | 274 | 274 | -3.86% | 1,200 | - | -3.86% | - | - |
11/22 | 285 | 285 | 285 | 285 | 0% | 3,400 | - | -0.35% | - | - |
11/19 | 285 | 285 | 285 | 285 | +1.79% | 1,000 | - | -0.7% | - | - |
11/16 | 280 | 280 | 280 | 280 | -1.75% | 200 | - | -2.78% | - | - |
11/15 | 285 | 285 | 285 | 285 | +0.71% | 2,000 | - | -1.38% | - | - |
11/09 | 283 | 283 | 283 | 283 | -0.7% | 100 | - | -2.41% | - | - |
11/07 | 285 | 285 | 285 | 285 | 0% | 1,900 | - | -2.06% | - | - |
11/06 | 285 | 285 | 285 | 285 | 0% | 100 | - | -2.4% | - | - |
11/05 | 285 | 285 | 285 | 285 | 0% | 100 | - | -2.73% | - | - |
11/02 | 285 | 285 | 285 | 285 | 0% | 100 | - | -3.06% | - | - |
10/29 | 288 | 288 | 285 | 285 | -1.72% | 1,500 | - | -3.06% | - | - |
10/26 | 290 | 290 | 290 | 290 | 0% | 200 | - | -1.69% | - | - |
10/25 | 290 | 290 | 290 | 290 | 0% | 2,400 | - | -1.69% | - | - |
10/24 | 290 | 293 | 290 | 290 | -4.61% | 700 | - | -2.03% | - | - |
10/23 | 304 | 304 | 304 | 304 | +7.42% | 600 | - | +2.7% | - | - |
10/22 | 283 | 283 | 283 | 283 | +2.17% | 100 | - | -4.39% | - | - |
10/03 | 277 | 277 | 277 | 277 | -2.81% | 1,000 | - | -6.42% | - | - |
09/28 | 285 | 285 | 285 | 285 | 0% | 1,000 | - | -4.04% | - | - |
09/27 | 285 | 285 | 285 | 285 | 0% | 1,400 | - | -4.04% | - | - |
09/26 | 282 | 285 | 280 | 285 | +1.06% | 2,300 | - | -4.04% | - | - |
09/25 | 296 | 296 | 282 | 282 | 0% | 4,500 | - | -5.05% | - | - |
09/24 | 288 | 298 | 282 | 282 | +0.71% | 1,700 | - | -5.05% | - | - |
09/21 | 280 | 280 | 280 | 280 | 0% | 1,500 | - | -6.04% | - | - |
09/20 | 290 | 290 | 280 | 280 | -3.45% | 7,300 | - | -6.35% | - | - |
09/19 | 300 | 300 | 290 | 290 | -6.15% | 4,700 | - | -3.33% | - | - |
09/04 | 309 | 309 | 309 | 309 | -0.32% | 3,100 | - | +2.66% | - | - |
08/31 | 310 | 310 | 310 | 310 | +4.73% | 700 | - | +2.99% | - | - |
08/30 | 296 | 296 | 296 | 296 | -4.52% | 100 | - | -1.66% | - | - |
08/29 | 310 | 310 | 310 | 310 | 0% | 1,500 | - | +2.65% | - | - |
08/28 | 310 | 310 | 310 | 310 | 0% | 100 | - | +2.65% | - | - |
08/27 | 310 | 310 | 310 | 310 | +1.31% | 1,300 | - | +2.65% | - | - |
08/24 | 306 | 306 | 306 | 306 | 0% | 2,500 | - | +1.32% | - | - |
08/23 | 303 | 306 | 301 | 306 | -0.97% | 1,000 | - | +1.32% | - | - |
08/22 | 309 | 309 | 309 | 309 | +2.32% | 600 | - | +2.32% | - | - |
08/21 | 305 | 305 | 302 | 302 | -0.66% | 1,100 | - | -0.33% | - | - |
08/20 | 304 | 304 | 304 | 304 | +1.33% | 100 | - | +0.33% | - | - |
08/16 | 297 | 300 | 297 | 300 | -1.64% | 600 | - | -1.32% | - | - |
08/09 | 304 | 305 | 302 | 305 | +1.67% | 800 | - | 0% | - | - |
08/08 | 300 | 300 | 300 | 300 | +3.09% | 1,000 | - | -1.96% | - | - |
08/07 | 291 | 291 | 291 | 291 | 0% | 200 | - | -5.21% | - | - |
08/03 | 291 | 291 | 291 | 291 | +0.34% | 100 | - | -5.21% | - | - |
08/02 | 290 | 290 | 290 | 290 | +1.05% | 300 | - | -5.54% | - | - |
08/01 | 285 | 287 | 285 | 287 | +0.7% | 200 | - | -6.82% | - | - |
07/31 | 281 | 285 | 281 | 285 | -0.7% | 2,000 | - | -7.47% | - | - |
07/30 | 288 | 288 | 287 | 287 | -2.71% | 600 | - | -7.12% | - | - |
07/27 | 303 | 303 | 287 | 295 | 0% | 6,600 | - | -4.53% | - | - |
07/26 | 294 | 296 | 292 | 295 | -2.64% | 4,500 | - | -4.53% | - | - |
07/25 | 303 | 303 | 301 | 303 | -3.19% | 3,600 | - | -1.94% | - | - |
07/24 | 311 | 313 | 309 | 313 | +1.95% | 1,500 | - | +1.29% | - | - |
07/23 | 316 | 316 | 307 | 307 | -2.23% | 1,600 | - | -0.32% | - | - |
07/20 | 323 | 323 | 306 | 314 | -0.63% | 4,400 | - | +1.95% | - | - |
07/19 | 316 | 316 | 316 | 316 | +0.32% | 400 | - | +2.93% | - | - |
07/18 | 315 | 315 | 315 | 315 | +1.61% | 1,000 | - | +2.94% | - | - |
07/13 | 310 | 310 | 310 | 310 | -0.64% | 2,300 | - | +1.31% | - | - |
07/12 | 312 | 312 | 312 | 312 | 0% | 100 | - | +2.3% | - | - |
07/11 | 309 | 312 | 309 | 312 | +1.96% | 2,200 | - | +2.3% | - | - |
07/05 | 306 | 306 | 306 | 306 | +0.66% | 1,000 | - | +0.66% | - | - |
07/04 | 304 | 304 | 304 | 304 | -5% | 1,000 | - | 0% | - | - |
07/03 | 320 | 320 | 320 | 320 | 0% | 200 | - | +5.26% | - | - |
07/02 | 321 | 321 | 320 | 320 | -2.74% | 600 | - | +5.61% | - | - |
06/27 | 329 | 329 | 329 | 329 | +0.92% | 1,100 | - | +8.94% | - | - |
06/25 | 330 | 330 | 326 | 326 | -0.91% | 2,100 | - | +8.31% | - | - |
06/22 | 329 | 329 | 329 | 329 | +4.44% | 600 | - | +9.3% | - | - |
06/19 | 315 | 315 | 315 | 315 | +5% | 2,200 | - | +4.65% | - | - |
06/18 | 300 | 300 | 300 | 300 | +3.09% | 2,200 | - | -0.33% | - | - |
06/15 | 298 | 298 | 291 | 291 | -3% | 2,600 | - | -3.32% | - | - |
06/14 | 300 | 300 | 300 | 300 | 0% | 200 | - | -0.66% | - | - |
06/13 | 300 | 300 | 299 | 300 | +0.33% | 1,900 | - | -0.66% | - | - |
06/12 | 299 | 299 | 299 | 299 | +1.36% | 100 | - | -0.66% | - | - |
06/04 | 295 | 295 | 295 | 295 | -1.01% | 100 | - | -2.32% | - | - |
05/30 | 297 | 298 | 297 | 298 | +1.71% | 400 | - | -1.32% | - | - |
05/28 | 293 | 293 | 293 | 293 | -0.68% | 1,500 | - | -2.98% | - | - |
05/25 | 293 | 295 | 293 | 295 | -1.67% | 3,000 | - | -2.64% | - | - |
05/24 | 299 | 300 | 299 | 300 | +2.04% | 600 | - | -1.32% | - | - |
05/23 | 294 | 294 | 294 | 294 | +1.38% | 300 | - | -3.61% | - | - |
05/22 | 315 | 315 | 290 | 290 | -3.01% | 4,800 | - | -4.92% | - | - |
05/21 | 298 | 299 | 297 | 299 | -1.64% | 1,300 | - | -2.29% | - | - |
05/17 | 305 | 305 | 304 | 304 | +1% | 700 | - | -0.65% | - | - |
05/16 | 301 | 301 | 301 | 301 | +1.01% | 100 | - | -1.63% | - | - |
05/15 | 298 | 298 | 298 | 298 | -1% | 600 | - | -2.61% | - | - |
05/14 | 301 | 301 | 301 | 301 | +0.67% | 100 | - | -1.63% | - | - |
05/11 | 299 | 299 | 299 | 299 | +2.05% | 100 | - | -2.29% | - | - |
05/09 | 301 | 301 | 293 | 293 | -2.98% | 1,100 | - | -4.25% | - | - |
05/08 | 302 | 302 | 302 | 302 | +0.33% | 100 | - | -1.31% | - | - |
05/01 | 301 | 301 | 301 | 301 | -2.59% | 1,100 | - | -1.63% | - | - |
04/27 | 325 | 325 | 309 | 309 | -1.59% | 2,200 | - | +0.98% | - | - |
04/26 | 325 | 325 | 314 | 314 | -4.85% | 400 | - | +2.61% | - | - |
04/25 | 330 | 330 | 330 | 330 | +3.13% | 2,000 | - | +8.2% | - | - |
04/24 | 325 | 325 | 320 | 320 | +3.56% | 800 | - | +5.26% | - | - |