株価チャート
2012/05/01~2012/09/28
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2012 |
09/28 | 189 | 189 | 185 | 185 | +0.54% | 1,700 | - | -4.15% | - | - |
09/27 | 184 | 185 | 184 | 184 | -0.16% | 2,400 | - | -4.66% | - | - |
09/26 | 183 | 190 | 183 | 184 | -9.21% | 16,400 | - | -4.51% | - | - |
09/25 | 198 | 203 | 198 | 203 | +2.58% | 8,800 | - | +5.18% | - | - |
09/24 | 196 | 200 | 195 | 198 | -1.05% | 6,100 | - | +3.07% | - | - |
09/21 | 199 | 205 | 195 | 200 | +1.52% | 10,900 | - | +4.17% | - | - |
09/20 | 194 | 197 | 194 | 197 | +1.55% | 5,500 | - | +2.6% | - | - |
09/19 | 193 | 194 | 193 | 194 | +0.52% | 2,900 | - | +1.57% | - | - |
09/18 | 193 | 194 | 193 | 193 | +0.52% | 1,100 | - | +1.05% | - | - |
09/14 | 192 | 192 | 192 | 192 | -0.52% | 500 | - | +0.52% | - | - |
09/13 | 191 | 193 | 191 | 193 | +0.89% | 700 | - | +1.05% | - | - |
09/12 | 191 | 191 | 191 | 191 | -1.29% | 800 | - | +0.16% | - | - |
09/11 | 192 | 194 | 192 | 194 | +0.41% | 600 | - | +2% | - | - |
09/10 | 194 | 194 | 193 | 193 | +0.42% | 3,200 | - | +1.58% | - | - |
09/07 | 192 | 192 | 192 | 192 | +1.05% | 2,100 | - | +1.16% | - | - |
09/06 | 190 | 191 | 190 | 190 | -0.42% | 2,100 | - | +0.11% | - | - |
09/05 | 194 | 194 | 191 | 191 | -1.44% | 3,100 | - | +0.53% | - | - |
09/04 | 192 | 194 | 192 | 194 | +0.73% | 3,000 | - | +2% | - | - |
09/03 | 192 | 194 | 192 | 192 | +0.1% | 1,100 | - | +1.8% | - | - |
08/31 | 192 | 195 | 192 | 192 | -0.05% | 4,100 | - | +1.69% | - | - |
08/30 | 195 | 195 | 192 | 192 | -1.13% | 2,300 | - | +1.75% | - | - |
08/29 | 194 | 195 | 194 | 195 | +0.78% | 3,400 | - | +3.46% | - | - |
08/28 | 193 | 193 | 193 | 193 | +1.31% | 1,500 | - | +2.66% | - | - |
08/27 | 192 | 192 | 190 | 191 | +0.26% | 2,800 | - | +1.33% | - | - |
08/24 | 193 | 193 | 190 | 190 | +1.01% | 2,600 | - | +1.6% | - | - |
08/23 | 193 | 193 | 188 | 188 | -0.48% | 1,300 | - | +0.59% | - | - |
08/22 | 189 | 189 | 189 | 189 | 0% | 100 | - | +1.07% | - | - |
08/21 | 187 | 189 | 187 | 189 | +0.37% | 1,200 | - | +1.07% | - | - |
08/20 | 191 | 193 | 188 | 188 | +0.37% | 2,900 | - | +0.7% | - | - |
08/17 | 187 | 188 | 187 | 188 | +0.27% | 500 | - | +0.32% | - | - |
08/16 | 187 | 187 | 187 | 187 | +0.05% | 1,000 | - | +0.59% | - | - |
08/15 | 191 | 192 | 187 | 187 | -1.06% | 3,200 | - | +0.54% | - | - |
08/14 | 194 | 194 | 181 | 189 | -0.94% | 6,100 | - | +1.61% | - | - |
08/13 | 197 | 200 | 191 | 191 | +0.9% | 13,300 | - | +2.58% | - | - |
08/10 | 192 | 192 | 188 | 189 | -0.42% | 2,100 | - | +1.67% | - | - |
08/09 | 189 | 190 | 189 | 190 | +0.96% | 2,200 | - | +2.1% | - | - |
08/07 | 189 | 190 | 188 | 188 | +0.05% | 2,100 | - | +1.68% | - | - |
08/06 | 188 | 188 | 188 | 188 | -0.74% | 200 | - | +1.62% | - | - |
08/03 | 190 | 190 | 188 | 189 | +1.18% | 1,400 | - | +2.38% | - | - |
08/02 | 188 | 189 | 187 | 187 | +0.59% | 1,100 | - | +0.65% | - | - |
08/01 | 186 | 186 | 186 | 186 | -1.79% | 500 | - | +0.05% | - | - |
07/31 | 186 | 190 | 186 | 190 | +1.94% | 4,600 | - | +1.88% | - | - |
07/30 | 188 | 188 | 186 | 186 | 0% | 1,100 | - | -0.05% | - | - |
07/27 | 186 | 186 | 186 | 186 | +2.31% | 500 | - | -0.05% | - | - |
07/26 | 185 | 185 | 181 | 182 | +0.33% | 1,400 | - | -2.31% | - | - |
07/25 | 181 | 185 | 181 | 181 | -0.11% | 5,900 | - | -2.63% | - | - |
07/24 | 183 | 183 | 181 | 181 | -3.97% | 2,000 | - | -2.53% | - | - |
07/23 | 181 | 189 | 181 | 189 | +4.25% | 2,900 | - | +2.05% | - | - |
07/20 | 189 | 189 | 181 | 181 | -4.13% | 1,900 | - | -2.11% | - | - |
07/19 | 183 | 189 | 182 | 189 | +3.79% | 1,200 | - | +2.11% | - | - |
07/18 | 182 | 182 | 182 | 182 | -3.65% | 1,000 | - | -1.62% | - | - |
07/17 | 187 | 189 | 184 | 189 | +2.77% | 1,800 | - | +2.11% | - | - |
07/13 | 183 | 184 | 181 | 184 | -0.65% | 9,300 | - | -0.65% | - | - |
07/12 | 187 | 187 | 185 | 185 | +1.31% | 1,400 | - | 0% | - | - |
07/11 | 186 | 186 | 182 | 183 | -1.51% | 2,200 | - | -1.3% | - | - |
07/10 | 190 | 190 | 185 | 185 | -1.64% | 1,600 | - | +0.22% | - | - |
07/09 | 189 | 190 | 189 | 189 | +4.43% | 2,000 | - | +1.89% | - | - |
07/06 | 184 | 184 | 181 | 181 | -1.85% | 7,000 | - | -2.43% | - | - |
07/05 | 184 | 184 | 184 | 184 | -0.11% | 5,100 | - | -0.59% | - | - |
07/04 | 186 | 186 | 184 | 184 | 0% | 2,400 | - | -0.49% | - | - |
07/03 | 187 | 188 | 184 | 184 | -1.71% | 4,200 | - | -1.02% | - | - |
07/02 | 190 | 190 | 187 | 187 | -2.45% | 700 | - | +0.7% | - | - |
06/29 | 192 | 193 | 192 | 192 | -0.36% | 3,900 | - | +3.23% | - | - |
06/28 | 193 | 193 | 193 | 193 | -0.16% | 400 | - | +4.16% | - | - |
06/27 | 193 | 193 | 193 | 193 | -0.46% | 1,000 | - | +4.32% | - | - |
06/26 | 184 | 194 | 184 | 194 | +5.61% | 3,100 | - | +4.81% | - | - |
06/25 | 184 | 184 | 184 | 184 | +0.05% | 200 | - | -0.22% | - | - |
06/22 | 183 | 184 | 183 | 184 | +0.22% | 1,200 | - | -0.27% | - | - |
06/21 | 183 | 183 | 183 | 183 | +1.61% | 1,000 | - | -0.49% | - | - |
06/20 | 180 | 180 | 180 | 180 | 0% | 400 | - | -2.59% | - | - |
06/19 | 180 | 180 | 180 | 180 | +0.06% | 3,400 | - | -2.59% | - | - |
06/18 | 190 | 190 | 180 | 180 | -1.91% | 17,700 | - | -2.65% | - | - |
06/15 | 184 | 184 | 184 | 184 | +0.05% | 900 | - | -1.29% | - | - |
06/14 | 183 | 184 | 183 | 184 | +0.11% | 700 | - | -1.34% | - | - |
06/13 | 184 | 184 | 183 | 183 | +0.16% | 1,000 | - | -1.45% | - | - |
06/12 | 185 | 185 | 183 | 183 | -1.24% | 600 | - | -2.14% | - | - |
06/11 | 185 | 185 | 185 | 185 | +0.05% | 200 | - | -0.91% | - | - |
06/07 | 185 | 185 | 185 | 185 | +0.11% | 300 | - | -0.96% | - | - |
06/05 | 191 | 191 | 185 | 185 | 0% | 2,400 | - | -1.07% | - | - |
06/04 | 182 | 185 | 180 | 185 | +1.65% | 1,900 | - | -1.07% | - | - |
06/01 | 183 | 185 | 182 | 182 | -2.26% | 3,300 | - | -2.67% | - | - |
05/31 | 185 | 186 | 185 | 186 | +0.65% | 700 | - | -0.96% | - | - |
05/30 | 190 | 190 | 185 | 185 | -2.53% | 800 | - | -1.6% | - | - |
05/29 | 190 | 190 | 190 | 190 | 0% | 200 | - | +0.96% | - | - |
05/28 | 190 | 190 | 190 | 190 | -0.05% | 200 | - | +0.96% | - | - |
05/25 | 185 | 190 | 183 | 190 | +2.65% | 2,200 | - | +1.01% | - | - |
05/24 | 185 | 185 | 185 | 185 | 0% | 400 | - | -1.6% | - | - |
05/23 | 185 | 185 | 185 | 185 | 0% | 500 | - | -1.6% | - | - |
05/21 | 184 | 185 | 184 | 185 | +0.54% | 2,700 | - | -1.6% | - | - |
05/18 | 194 | 194 | 184 | 184 | +0.55% | 1,500 | - | -2.13% | - | - |
05/17 | 183 | 183 | 183 | 183 | -0.54% | 100 | - | -2.66% | - | - |
05/16 | 183 | 184 | 183 | 184 | +1.1% | 2,100 | - | -2.65% | - | - |
05/15 | 185 | 187 | 179 | 182 | -3.7% | 4,500 | - | -3.7% | - | - |
05/14 | 195 | 195 | 189 | 189 | +0.21% | 3,600 | - | 0% | - | - |
05/11 | 189 | 189 | 189 | 189 | -0.16% | 2,700 | - | -0.21% | - | - |
05/10 | 186 | 195 | 186 | 189 | -3.13% | 3,100 | - | -0.05% | - | - |
05/08 | 183 | 195 | 183 | 195 | +7.62% | 5,000 | - | +3.17% | - | - |
05/07 | 194 | 194 | 181 | 181 | -6.89% | 3,000 | - | -4.13% | - | - |
05/02 | 194 | 195 | 187 | 195 | +0.31% | 4,500 | - | +2.42% | - | - |
05/01 | 195 | 195 | 192 | 194 | +1.84% | 2,100 | - | +2.11% | - | - |