株価チャート
2012/02/07~2012/06/29
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 |
06/29 | 424 | 434 | 422 | 432 | +3.1% | 257,600 | - | +1.17% | - | - |
06/28 | 420 | 422 | 413 | 419 | -0.71% | 192,700 | - | -2.1% | - | - |
06/27 | 411 | 423 | 410 | 422 | +0.72% | 352,100 | - | -1.86% | - | - |
06/26 | 424 | 425 | 417 | 419 | -2.1% | 324,300 | - | -2.78% | - | - |
06/25 | 431 | 432 | 427 | 428 | 0% | 227,600 | - | -1.15% | - | - |
06/22 | 425 | 431 | 422 | 428 | 0% | 283,900 | - | -1.38% | - | - |
06/21 | 433 | 435 | 425 | 428 | +0.23% | 375,900 | - | -1.83% | - | - |
06/20 | 422 | 427 | 418 | 427 | +3.14% | 289,700 | - | -2.73% | - | - |
06/19 | 411 | 419 | 408 | 414 | +0.73% | 263,300 | - | -6.12% | - | - |
06/18 | 402 | 416 | 402 | 411 | +3.79% | 310,400 | - | -7.43% | - | - |
06/15 | 391 | 403 | 391 | 396 | +0.51% | 294,400 | - | -11.41% | - | - |
06/14 | 400 | 401 | 393 | 394 | -2.23% | 256,700 | - | -12.64% | - | - |
06/13 | 402 | 406 | 399 | 403 | 0% | 382,300 | - | -11.43% | - | - |
06/12 | 403 | 406 | 400 | 403 | -2.42% | 678,700 | - | -12.2% | - | - |
06/11 | 418 | 423 | 413 | 413 | -1.2% | 358,200 | - | -10.8% | - | - |
06/08 | 435 | 435 | 417 | 418 | -3.69% | 331,400 | - | -10.3% | - | - |
06/07 | 444 | 444 | 432 | 434 | -0.69% | 234,800 | - | -7.46% | - | - |
06/06 | 439 | 440 | 432 | 437 | +1.86% | 353,600 | - | -7.22% | - | - |
06/05 | 424 | 432 | 418 | 429 | +0.7% | 249,400 | - | -9.49% | - | - |
06/04 | 433 | 434 | 425 | 426 | -4.48% | 205,700 | - | -10.69% | - | - |
06/01 | 461 | 462 | 444 | 446 | -3.67% | 286,900 | - | -7.08% | - | - |
05/31 | 466 | 467 | 459 | 463 | -0.43% | 886,200 | - | -3.74% | - | - |
05/30 | 452 | 466 | 449 | 465 | +4.26% | 642,600 | - | -3.53% | - | - |
05/29 | 465 | 465 | 435 | 446 | -4.29% | 482,700 | - | -7.47% | - | - |
05/28 | 470 | 470 | 463 | 466 | +0.65% | 367,700 | - | -3.32% | - | - |
05/25 | 465 | 467 | 460 | 463 | +0.22% | 282,800 | - | -3.94% | - | - |
05/24 | 450 | 466 | 450 | 462 | +2.67% | 399,000 | - | -4.15% | - | - |
05/23 | 465 | 467 | 449 | 450 | -4.05% | 330,100 | - | -6.64% | - | - |
05/22 | 471 | 474 | 464 | 469 | 0% | 234,100 | - | -2.9% | - | - |
05/21 | 470 | 476 | 466 | 469 | -1.88% | 270,600 | - | -2.9% | - | - |
05/18 | 479 | 482 | 469 | 478 | -1.65% | 246,700 | - | -0.83% | - | - |
05/17 | 487 | 495 | 477 | 486 | -1.82% | 447,700 | - | +1.25% | - | - |
05/16 | 495 | 498 | 485 | 495 | +3.99% | 515,100 | - | +3.77% | - | - |
05/15 | 480 | 480 | 434 | 476 | -2.06% | 589,700 | - | +0.42% | - | - |
05/14 | 490 | 497 | 477 | 486 | -0.82% | 272,800 | - | +3.18% | - | - |
05/11 | 499 | 499 | 486 | 490 | -1.8% | 225,900 | - | +4.48% | - | - |
05/10 | 495 | 500 | 493 | 499 | -0.4% | 178,200 | - | +6.85% | - | - |
05/09 | 506 | 506 | 496 | 501 | -0.99% | 254,700 | - | +7.97% | - | - |
05/08 | 491 | 509 | 489 | 506 | +5.2% | 278,600 | - | +9.76% | - | - |
05/07 | 495 | 498 | 476 | 481 | -3.8% | 338,000 | - | +5.02% | - | - |
05/02 | 500 | 503 | 495 | 500 | +0.4% | 210,500 | - | +9.65% | - | - |
05/01 | 504 | 531 | 495 | 498 | -1.19% | 697,200 | - | +10.18% | - | - |
04/27 | 497 | 504 | 490 | 504 | +1.61% | 377,300 | - | +12.5% | - | - |
04/26 | 498 | 502 | 491 | 496 | 0% | 295,500 | - | +11.96% | - | - |
04/25 | 494 | 496 | 484 | 496 | +3.77% | 365,900 | - | +12.98% | - | - |
04/24 | 487 | 490 | 473 | 478 | -1.65% | 385,900 | - | +9.63% | - | - |
04/23 | 473 | 493 | 473 | 486 | +3.4% | 561,200 | - | +12.24% | - | - |
04/20 | 452 | 471 | 452 | 470 | +3.98% | 246,800 | - | +9.3% | - | - |
04/19 | 463 | 463 | 448 | 452 | -2.38% | 318,900 | - | +5.85% | - | - |
04/18 | 466 | 467 | 461 | 463 | -0.64% | 235,900 | - | +8.94% | - | - |
04/17 | 474 | 474 | 463 | 466 | -0.21% | 304,900 | - | +10.43% | - | - |
04/16 | 472 | 472 | 464 | 467 | -1.06% | 396,900 | - | +11.46% | - | - |
04/13 | 469 | 475 | 463 | 472 | +0.64% | 783,900 | - | +13.46% | - | - |
04/12 | 435 | 471 | 435 | 469 | +9.32% | 1,956,400 | - | +13.83% | - | - |
04/11 | 423 | 432 | 419 | 429 | +0.47% | 395,900 | - | +4.89% | - | - |
04/10 | 415 | 428 | 415 | 427 | +2.15% | 246,900 | - | +5.17% | - | - |
04/09 | 410 | 423 | 410 | 418 | +0.72% | 259,800 | - | +3.47% | - | - |
04/06 | 416 | 419 | 412 | 415 | -0.72% | 166,300 | - | +3.23% | - | - |
04/05 | 418 | 420 | 410 | 418 | -0.95% | 265,000 | - | +4.5% | - | - |
04/04 | 438 | 439 | 422 | 422 | -2.54% | 217,700 | - | +6.3% | - | - |
04/03 | 430 | 444 | 423 | 433 | +0.7% | 290,900 | - | +9.62% | - | - |
04/02 | 432 | 440 | 430 | 430 | -2.05% | 171,200 | - | +9.41% | - | - |
03/30 | 428 | 445 | 428 | 439 | +1.62% | 304,700 | - | +12.56% | - | - |
03/29 | 415 | 432 | 413 | 432 | +5.37% | 394,800 | - | +11.63% | - | - |
03/28 | 407 | 413 | 406 | 410 | +0.74% | 233,600 | - | +6.77% | - | - |
03/27 | 401 | 407 | 399 | 407 | +3.04% | 206,700 | - | +6.54% | - | - |
03/26 | 393 | 398 | 389 | 395 | +2.33% | 220,800 | - | +3.95% | - | - |
03/23 | 402 | 402 | 384 | 386 | -4.46% | 373,500 | - | +1.85% | - | - |
03/22 | 411 | 413 | 401 | 404 | -2.18% | 166,200 | - | +7.16% | - | - |
03/21 | 408 | 415 | 406 | 413 | +1.23% | 204,800 | - | +10.43% | - | - |
03/19 | 405 | 409 | 404 | 408 | +0.74% | 83,100 | - | +9.97% | - | - |
03/16 | 405 | 410 | 397 | 405 | +0.75% | 449,700 | - | +9.76% | - | - |
03/15 | 405 | 406 | 400 | 402 | 0% | 210,000 | - | +9.84% | - | - |
03/14 | 395 | 405 | 392 | 402 | +3.61% | 413,200 | - | +10.74% | - | - |
03/13 | 393 | 393 | 386 | 388 | -0.51% | 152,200 | - | +7.78% | - | - |
03/12 | 387 | 391 | 385 | 390 | +1.04% | 158,900 | - | +8.94% | - | - |
03/09 | 387 | 389 | 378 | 386 | +0.78% | 170,500 | - | +8.73% | - | - |
03/08 | 375 | 387 | 373 | 383 | +2.41% | 222,100 | - | +8.5% | - | - |
03/07 | 368 | 375 | 365 | 374 | +1.36% | 144,800 | - | +6.55% | - | - |
03/06 | 369 | 371 | 368 | 369 | +0.27% | 89,000 | - | +5.73% | - | - |
03/05 | 363 | 368 | 363 | 368 | +1.38% | 56,500 | - | +5.75% | - | - |
03/02 | 363 | 366 | 361 | 363 | +0.55% | 103,800 | - | +4.91% | - | - |
03/01 | 363 | 368 | 357 | 361 | -1.1% | 81,800 | - | +4.64% | - | - |
02/29 | 370 | 372 | 364 | 365 | -1.08% | 76,900 | - | +6.41% | - | - |
02/28 | 363 | 371 | 363 | 369 | +1.1% | 182,500 | - | +7.89% | - | - |
02/27 | 365 | 366 | 363 | 365 | +0.27% | 121,100 | - | +7.35% | - | - |
02/24 | 366 | 366 | 361 | 364 | -0.55% | 134,100 | - | +7.69% | - | - |
02/23 | 362 | 368 | 362 | 366 | 0% | 154,700 | - | +8.61% | - | - |
02/22 | 351 | 366 | 351 | 366 | +3.39% | 193,500 | - | +9.25% | - | - |
02/21 | 354 | 358 | 354 | 354 | -0.84% | 106,700 | - | +6.31% | - | - |
02/20 | 357 | 360 | 356 | 357 | +0.56% | 142,600 | - | +7.53% | - | - |
02/17 | 349 | 356 | 347 | 355 | +2.01% | 234,100 | - | +7.25% | - | - |
02/16 | 339 | 349 | 338 | 348 | +2.35% | 240,800 | - | +5.78% | - | - |
02/15 | 339 | 340 | 337 | 340 | +0.29% | 150,100 | - | +3.34% | - | - |
02/14 | 336 | 339 | 334 | 339 | +1.5% | 52,900 | - | +3.35% | - | - |
02/13 | 333 | 335 | 332 | 334 | +0.6% | 35,500 | - | +1.83% | - | - |
02/10 | 336 | 336 | 332 | 332 | -0.3% | 47,300 | - | +1.22% | - | - |
02/09 | 334 | 337 | 333 | 333 | -0.6% | 66,700 | - | +1.83% | - | - |
02/08 | 332 | 335 | 331 | 335 | +1.21% | 57,100 | - | +2.45% | - | - |
02/07 | 330 | 332 | 330 | 331 | +0.91% | 32,100 | - | +1.22% | - | - |