株価チャート
2012/05/10~2012/09/28
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 |
---|
2012 |
09/28 | 63 | 65 | 62 | 64 | -1.54% | 136,100 | - | -7.25% | - | - |
09/27 | 65 | 66 | 64 | 65 | -1.52% | 8,200 | - | -5.8% | - | - |
09/26 | 66 | 66 | 65 | 66 | -1.49% | 11,500 | - | -4.35% | - | - |
09/25 | 66 | 67 | 66 | 67 | 0% | 9,400 | - | -4.29% | - | - |
09/24 | 67 | 68 | 66 | 67 | +1.52% | 26,500 | - | -4.29% | - | - |
09/21 | 64 | 66 | 63 | 66 | 0% | 137,100 | - | -5.71% | - | - |
09/20 | 69 | 69 | 66 | 66 | -2.94% | 15,100 | - | -7.04% | - | - |
09/19 | 68 | 69 | 67 | 68 | 0% | 31,300 | - | -4.23% | - | - |
09/18 | 71 | 72 | 68 | 68 | -2.86% | 75,400 | - | -4.23% | - | - |
09/14 | 69 | 70 | 68 | 70 | 0% | 18,400 | - | -1.41% | - | - |
09/13 | 69 | 70 | 68 | 70 | +1.45% | 50,800 | - | -1.41% | - | - |
09/12 | 68 | 69 | 68 | 69 | 0% | 700 | - | -2.82% | - | - |
09/11 | 70 | 70 | 67 | 69 | +1.47% | 19,500 | - | -2.82% | - | - |
09/10 | 68 | 69 | 63 | 68 | -2.86% | 63,100 | - | -4.23% | - | - |
09/07 | 70 | 70 | 69 | 70 | +2.94% | 9,800 | - | -1.41% | - | - |
09/06 | 68 | 69 | 68 | 68 | -1.45% | 2,700 | - | -4.23% | - | - |
09/05 | 70 | 70 | 68 | 69 | -1.43% | 13,400 | - | -2.82% | - | - |
09/04 | 71 | 71 | 69 | 70 | 0% | 17,200 | - | -1.41% | - | - |
09/03 | 70 | 71 | 70 | 70 | +1.45% | 13,200 | - | -2.78% | - | - |
08/31 | 72 | 73 | 69 | 69 | -2.82% | 39,900 | - | -4.17% | - | - |
08/30 | 71 | 73 | 70 | 71 | -1.39% | 44,800 | - | -1.39% | - | - |
08/29 | 71 | 72 | 70 | 72 | +2.86% | 10,700 | - | 0% | - | - |
08/28 | 73 | 73 | 70 | 70 | -4.11% | 25,600 | - | -4.11% | - | - |
08/27 | 74 | 74 | 72 | 73 | 0% | 3,700 | - | 0% | - | - |
08/24 | 74 | 74 | 73 | 73 | -1.35% | 11,400 | - | -1.35% | - | - |
08/23 | 75 | 75 | 73 | 74 | 0% | 13,100 | - | 0% | - | - |
08/22 | 75 | 76 | 74 | 74 | 0% | 42,200 | - | 0% | - | - |
08/21 | 73 | 80 | 73 | 74 | +1.37% | 86,500 | - | 0% | - | - |
08/20 | 73 | 73 | 72 | 73 | 0% | 10,100 | - | -2.67% | - | - |
08/17 | 73 | 74 | 72 | 73 | 0% | 9,600 | - | -2.67% | - | - |
08/16 | 73 | 74 | 73 | 73 | 0% | 18,100 | - | -2.67% | - | - |
08/15 | 71 | 74 | 69 | 73 | +4.29% | 64,800 | - | -3.95% | - | - |
08/14 | 71 | 71 | 70 | 70 | -1.41% | 5,200 | - | -7.89% | - | - |
08/13 | 70 | 71 | 69 | 71 | +2.9% | 3,800 | - | -6.58% | - | - |
08/10 | 70 | 70 | 69 | 69 | 0% | 3,100 | - | -10.39% | - | - |
08/09 | 69 | 70 | 69 | 69 | -1.43% | 12,100 | - | -11.54% | - | - |
08/08 | 70 | 71 | 68 | 70 | 0% | 23,500 | - | -10.26% | - | - |
08/07 | 70 | 70 | 70 | 70 | 0% | 22,000 | - | -11.39% | - | - |
08/06 | 71 | 71 | 70 | 70 | 0% | 18,700 | - | -12.5% | - | - |
08/03 | 71 | 71 | 70 | 70 | 0% | 16,000 | - | -13.58% | - | - |
08/02 | 72 | 73 | 70 | 70 | -4.11% | 21,600 | - | -13.58% | - | - |
08/01 | 72 | 73 | 71 | 73 | -1.35% | 51,700 | - | -9.88% | - | - |
07/31 | 74 | 74 | 71 | 74 | +1.37% | 74,900 | - | -8.64% | - | - |
07/30 | 79 | 80 | 73 | 73 | -7.59% | 68,000 | - | -10.98% | - | - |
07/27 | 81 | 81 | 79 | 79 | 0% | 19,500 | - | -3.66% | - | - |
07/26 | 80 | 82 | 78 | 79 | +3.95% | 19,200 | - | -2.47% | - | - |
07/25 | 81 | 81 | 76 | 76 | -7.32% | 58,500 | - | -6.17% | - | - |
07/24 | 86 | 87 | 80 | 82 | -4.65% | 137,400 | - | +1.23% | - | - |
07/23 | 81 | 87 | 79 | 86 | +3.61% | 115,600 | - | +7.5% | - | - |
07/20 | 82 | 84 | 78 | 83 | +2.47% | 70,300 | - | +3.75% | - | - |
07/19 | 83 | 83 | 77 | 81 | +1.25% | 35,300 | - | +2.53% | - | - |
07/18 | 80 | 81 | 79 | 80 | -1.23% | 10,800 | - | +1.27% | - | - |
07/17 | 83 | 83 | 80 | 81 | -2.41% | 13,500 | - | +3.85% | - | - |
07/13 | 81 | 85 | 81 | 83 | +2.47% | 38,000 | - | +6.41% | - | - |
07/12 | 81 | 82 | 80 | 81 | +1.25% | 28,900 | - | +5.19% | - | - |
07/11 | 80 | 81 | 79 | 80 | -1.23% | 5,400 | - | +3.9% | - | - |
07/10 | 81 | 81 | 77 | 81 | 0% | 41,000 | - | +6.58% | - | - |
07/09 | 83 | 83 | 80 | 81 | -3.57% | 20,700 | - | +8% | - | - |
07/06 | 84 | 84 | 82 | 84 | 0% | 22,900 | - | +12% | - | - |
07/05 | 87 | 87 | 84 | 84 | -2.33% | 45,800 | - | +13.51% | - | - |
07/04 | 87 | 87 | 86 | 86 | -1.15% | 30,100 | - | +17.81% | - | - |
07/03 | 91 | 91 | 86 | 87 | -3.33% | 62,500 | - | +20.83% | - | - |
07/02 | 91 | 94 | 85 | 90 | 0% | 194,500 | - | +25% | - | - |
06/29 | 85 | 91 | 85 | 90 | +4.65% | 284,600 | - | +26.76% | - | - |
06/28 | 76 | 86 | 75 | 86 | +13.16% | 406,000 | - | +22.86% | - | - |
06/27 | 73 | 76 | 72 | 76 | +2.7% | 43,300 | - | +10.14% | - | - |
06/26 | 74 | 74 | 72 | 74 | -1.33% | 29,500 | - | +7.25% | - | - |
06/25 | 74 | 75 | 73 | 75 | +2.74% | 72,600 | - | +8.7% | - | - |
06/22 | 71 | 76 | 70 | 73 | 0% | 131,500 | - | +5.8% | - | - |
06/21 | 74 | 74 | 72 | 73 | +1.39% | 65,600 | - | +7.35% | - | - |
06/20 | 71 | 73 | 70 | 72 | +2.86% | 56,900 | - | +5.88% | - | - |
06/19 | 70 | 70 | 70 | 70 | -1.41% | 8,500 | - | +2.94% | - | - |
06/18 | 70 | 71 | 70 | 71 | +2.9% | 22,200 | - | +4.41% | - | - |
06/15 | 71 | 71 | 69 | 69 | -2.82% | 17,600 | - | +1.47% | - | - |
06/14 | 69 | 72 | 69 | 71 | +1.43% | 89,300 | - | +4.41% | - | - |
06/13 | 71 | 71 | 68 | 70 | -1.41% | 33,100 | - | +2.94% | - | - |
06/12 | 69 | 71 | 67 | 71 | 0% | 43,200 | - | +4.41% | - | - |
06/11 | 66 | 71 | 66 | 71 | +9.23% | 104,300 | - | +4.41% | - | - |
06/08 | 67 | 67 | 65 | 65 | -2.99% | 28,100 | - | -4.41% | - | - |
06/07 | 65 | 67 | 65 | 67 | +3.08% | 30,400 | - | -2.9% | - | - |
06/06 | 64 | 68 | 64 | 65 | +3.17% | 76,600 | - | -7.14% | - | - |
06/05 | 63 | 63 | 62 | 63 | +1.61% | 8,600 | - | -10% | - | - |
06/04 | 60 | 65 | 58 | 62 | -4.62% | 77,700 | - | -12.68% | - | - |
06/01 | 68 | 69 | 64 | 65 | -4.41% | 66,200 | - | -9.72% | - | - |
05/31 | 68 | 68 | 67 | 68 | 0% | 7,900 | - | -6.85% | - | - |
05/30 | 69 | 70 | 68 | 68 | -1.45% | 7,200 | - | -8.11% | - | - |
05/29 | 68 | 70 | 67 | 69 | +1.47% | 12,400 | - | -8% | - | - |
05/28 | 71 | 71 | 68 | 68 | -4.23% | 12,900 | - | -10.53% | - | - |
05/25 | 70 | 72 | 68 | 71 | +4.41% | 68,400 | - | -7.79% | - | - |
05/24 | 67 | 70 | 67 | 68 | 0% | 35,100 | - | -12.82% | - | - |
05/23 | 70 | 71 | 67 | 68 | -2.86% | 40,300 | - | -12.82% | - | - |
05/22 | 69 | 70 | 68 | 70 | +1.45% | 14,000 | - | -11.39% | - | - |
05/21 | 66 | 69 | 66 | 69 | +4.55% | 22,200 | - | -13.75% | - | - |
05/18 | 67 | 68 | 65 | 66 | -4.35% | 51,400 | - | -18.52% | - | - |
05/17 | 64 | 70 | 64 | 69 | +7.81% | 66,100 | - | -15.85% | - | - |
05/16 | 66 | 66 | 63 | 64 | -3.03% | 35,400 | - | -22.89% | - | - |
05/15 | 65 | 66 | 61 | 66 | -2.94% | 103,200 | - | -21.43% | - | - |
05/14 | 70 | 70 | 65 | 68 | -2.86% | 138,400 | - | -20% | - | - |
05/11 | 73 | 74 | 69 | 70 | -6.67% | 162,700 | - | -18.6% | - | - |
05/10 | 72 | 75 | 71 | 75 | +4.17% | 69,200 | - | -14.77% | - | - |