株価チャート
2012/07/23~2012/12/12
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 |
12/12 | 564 | 577 | 564 | 569 | +2.15% | 265,700 | - | +7.77% | - | - |
12/11 | 557 | 558 | 544 | 557 | +0.91% | 209,900 | - | +6.1% | - | - |
12/10 | 566 | 567 | 550 | 552 | -2.99% | 172,100 | - | +5.54% | - | - |
12/07 | 561 | 571 | 553 | 569 | +0.53% | 196,000 | - | +9% | - | - |
12/06 | 555 | 568 | 552 | 566 | +3.1% | 321,300 | - | +9.06% | - | - |
12/05 | 548 | 551 | 543 | 549 | -0.54% | 103,900 | - | +6.19% | - | - |
12/04 | 555 | 555 | 546 | 552 | -0.54% | 105,700 | - | +7.18% | - | - |
12/03 | 545 | 556 | 544 | 555 | +2.97% | 245,100 | - | +7.98% | - | - |
11/30 | 546 | 546 | 535 | 539 | +1.7% | 208,800 | - | +5.48% | - | - |
11/29 | 545 | 547 | 522 | 530 | -2.57% | 314,600 | - | +3.92% | - | - |
11/28 | 536 | 544 | 535 | 544 | +2.45% | 230,000 | - | +6.88% | - | - |
11/27 | 527 | 533 | 527 | 531 | +0.76% | 245,900 | - | +4.94% | - | - |
11/26 | 525 | 529 | 524 | 527 | +0.57% | 167,300 | - | +4.56% | - | - |
11/22 | 518 | 528 | 517 | 524 | +1.16% | 265,700 | - | +4.38% | - | - |
11/21 | 516 | 519 | 513 | 518 | +0.58% | 277,200 | - | +3.39% | - | - |
11/20 | 514 | 518 | 511 | 515 | +1.18% | 149,400 | - | +3.21% | - | - |
11/19 | 502 | 514 | 502 | 509 | +0.79% | 165,200 | - | +2.41% | - | - |
11/16 | 507 | 510 | 500 | 505 | +0.2% | 228,700 | - | +1.81% | - | - |
11/15 | 510 | 510 | 498 | 504 | -0.4% | 206,100 | - | +1.82% | - | - |
11/14 | 490 | 509 | 490 | 506 | +4.33% | 249,300 | - | +2.43% | - | - |
11/13 | 477 | 487 | 477 | 485 | 0% | 112,300 | - | -1.62% | - | - |
11/12 | 497 | 498 | 485 | 485 | -1.62% | 94,800 | - | -1.62% | - | - |
11/09 | 498 | 501 | 492 | 493 | -1.99% | 119,400 | - | 0% | - | - |
11/08 | 500 | 505 | 498 | 503 | -0.98% | 57,400 | - | +1.82% | - | - |
11/07 | 502 | 510 | 497 | 508 | +1.4% | 141,000 | - | +3.04% | - | - |
11/06 | 503 | 504 | 501 | 501 | -0.99% | 90,300 | - | +1.62% | - | - |
11/05 | 507 | 509 | 505 | 506 | -1.56% | 62,700 | - | +2.64% | - | - |
11/02 | 517 | 517 | 511 | 514 | +1.38% | 85,300 | - | +4.26% | - | - |
11/01 | 511 | 513 | 507 | 507 | -0.2% | 123,300 | - | +2.84% | - | - |
10/31 | 502 | 516 | 502 | 508 | +1.4% | 173,700 | - | +3.04% | - | - |
10/30 | 516 | 521 | 501 | 501 | -4.02% | 260,300 | - | +1.83% | - | - |
10/29 | 510 | 524 | 509 | 522 | +4.4% | 333,900 | - | +6.1% | - | - |
10/26 | 507 | 507 | 500 | 500 | -1.96% | 161,200 | - | +1.83% | - | - |
10/25 | 492 | 510 | 491 | 510 | +4.29% | 271,800 | - | +4.08% | - | - |
10/24 | 476 | 493 | 476 | 489 | +2.3% | 194,800 | - | 0% | - | - |
10/23 | 482 | 482 | 475 | 478 | -0.21% | 93,500 | - | -2.25% | - | - |
10/22 | 488 | 488 | 479 | 479 | -1.44% | 107,000 | - | -2.24% | - | - |
10/19 | 482 | 490 | 482 | 486 | +1.04% | 117,000 | - | -0.82% | - | - |
10/18 | 480 | 485 | 477 | 481 | +0.63% | 104,800 | - | -1.84% | - | - |
10/17 | 477 | 483 | 477 | 478 | +0.63% | 139,600 | - | -2.45% | - | - |
10/16 | 479 | 479 | 473 | 475 | +0.42% | 104,800 | - | -3.26% | - | - |
10/15 | 483 | 483 | 473 | 473 | -2.27% | 144,000 | - | -3.67% | - | - |
10/12 | 471 | 487 | 470 | 484 | +2.54% | 99,000 | - | -1.43% | - | - |
10/11 | 473 | 477 | 469 | 472 | -1.46% | 164,800 | - | -3.87% | - | - |
10/10 | 488 | 488 | 479 | 479 | -2.04% | 166,800 | - | -2.44% | - | - |
10/09 | 500 | 500 | 489 | 489 | -2.2% | 212,900 | - | -0.41% | - | - |
10/05 | 502 | 503 | 500 | 500 | 0% | 86,500 | - | +1.83% | - | - |
10/04 | 500 | 501 | 497 | 500 | +0.6% | 121,200 | - | +2.04% | - | - |
10/03 | 499 | 503 | 494 | 497 | -1% | 198,300 | - | +1.64% | - | - |
10/02 | 501 | 506 | 500 | 502 | -0.2% | 86,900 | - | +2.66% | - | - |
10/01 | 504 | 505 | 495 | 503 | -0.59% | 145,600 | - | +3.29% | - | - |
09/28 | 517 | 517 | 504 | 506 | -1.56% | 185,800 | - | +4.33% | - | - |
09/27 | 493 | 514 | 491 | 514 | +4.68% | 297,500 | - | +6.42% | - | - |
09/26 | 485 | 493 | 480 | 491 | -0.2% | 140,200 | - | +2.29% | - | - |
09/25 | 495 | 495 | 488 | 492 | -1.4% | 242,400 | - | +2.71% | - | - |
09/24 | 500 | 501 | 493 | 499 | +0.81% | 153,000 | - | +4.61% | - | - |
09/21 | 488 | 499 | 488 | 495 | +2.7% | 192,900 | - | +4.21% | - | - |
09/20 | 490 | 491 | 482 | 482 | -1.23% | 72,700 | - | +1.69% | - | - |
09/19 | 488 | 494 | 483 | 488 | +0.21% | 97,100 | - | +3.17% | - | - |
09/18 | 498 | 500 | 487 | 487 | -2.21% | 164,600 | - | +3.18% | - | - |
09/14 | 497 | 500 | 494 | 498 | +1.43% | 166,300 | - | +5.96% | - | - |
09/13 | 488 | 494 | 483 | 491 | +1.45% | 219,700 | - | +5.14% | - | - |
09/12 | 484 | 489 | 481 | 484 | +0.21% | 113,200 | - | +4.09% | - | - |
09/11 | 484 | 486 | 476 | 483 | 0% | 85,700 | - | +4.09% | - | - |
09/10 | 477 | 483 | 475 | 483 | +1.26% | 117,100 | - | +4.55% | - | - |
09/07 | 476 | 479 | 472 | 477 | +0.42% | 146,800 | - | +3.7% | - | - |
09/06 | 480 | 481 | 471 | 475 | -1.25% | 146,200 | - | +3.71% | - | - |
09/05 | 477 | 485 | 473 | 481 | +0.42% | 201,100 | - | +5.25% | - | - |
09/04 | 488 | 488 | 475 | 479 | -0.83% | 156,200 | - | +5.27% | - | - |
09/03 | 475 | 490 | 474 | 483 | +1.47% | 177,400 | - | +6.62% | - | - |
08/31 | 482 | 483 | 474 | 476 | -1.65% | 95,000 | - | +5.54% | - | - |
08/30 | 475 | 484 | 473 | 484 | +0.83% | 145,900 | - | +7.56% | - | - |
08/29 | 484 | 492 | 475 | 480 | 0% | 280,600 | - | +7.14% | - | - |
08/28 | 466 | 483 | 464 | 480 | +3.45% | 557,000 | - | +7.62% | - | - |
08/27 | 459 | 465 | 458 | 464 | +2.2% | 194,100 | - | +4.5% | - | - |
08/24 | 445 | 456 | 443 | 454 | +1.79% | 169,000 | - | +2.71% | - | - |
08/23 | 445 | 448 | 444 | 446 | -1.55% | 137,300 | - | +0.9% | - | - |
08/22 | 450 | 453 | 448 | 453 | +0.67% | 116,300 | - | +2.49% | - | - |
08/21 | 443 | 456 | 441 | 450 | +0.67% | 239,100 | - | +1.81% | - | - |
08/20 | 470 | 470 | 445 | 447 | -4.08% | 418,300 | - | +1.13% | - | - |
08/17 | 468 | 470 | 464 | 466 | -0.43% | 176,400 | - | +5.19% | - | - |
08/16 | 457 | 468 | 455 | 468 | +2.63% | 184,700 | - | +5.64% | - | - |
08/15 | 460 | 462 | 441 | 456 | +0.44% | 286,000 | - | +2.93% | - | - |
08/14 | 442 | 463 | 442 | 454 | +2.95% | 210,600 | - | +2.25% | - | - |
08/13 | 422 | 443 | 422 | 441 | +2.8% | 135,900 | - | -0.9% | - | - |
08/10 | 440 | 440 | 428 | 429 | -2.5% | 139,800 | - | -3.81% | - | - |
08/09 | 444 | 445 | 436 | 440 | -0.23% | 93,300 | - | -1.57% | - | - |
08/08 | 444 | 445 | 438 | 441 | -0.23% | 79,300 | - | -1.34% | - | - |
08/07 | 435 | 443 | 433 | 442 | +1.84% | 123,200 | - | -1.12% | - | - |
08/06 | 433 | 438 | 430 | 434 | +0.23% | 72,200 | - | -2.69% | - | - |
08/03 | 435 | 435 | 429 | 433 | -0.69% | 118,800 | - | -2.91% | - | - |
08/02 | 433 | 440 | 433 | 436 | +0.46% | 107,300 | - | -2.02% | - | - |
08/01 | 435 | 438 | 430 | 434 | -0.46% | 148,400 | - | -2.47% | - | - |
07/31 | 438 | 441 | 434 | 436 | -0.91% | 137,300 | - | -1.8% | - | - |
07/30 | 437 | 441 | 432 | 440 | +1.15% | 127,700 | - | -0.9% | - | - |
07/27 | 446 | 446 | 429 | 435 | -2.47% | 212,200 | - | -2.03% | - | - |
07/26 | 428 | 446 | 426 | 446 | +6.19% | 105,900 | - | +0.68% | - | - |
07/25 | 421 | 427 | 419 | 420 | -2.1% | 128,400 | - | -4.98% | - | - |
07/24 | 430 | 433 | 420 | 429 | -0.46% | 177,800 | - | -2.94% | - | - |
07/23 | 436 | 440 | 431 | 431 | -2.93% | 83,500 | - | -2.49% | - | - |