株価チャート
2012/05/11~2012/10/01
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 |
10/01 | 514 | 517 | 507 | 514 | -0.19% | 96,700 | - | +4.05% | - | - |
09/28 | 518 | 520 | 512 | 515 | 0% | 112,800 | - | +4.46% | - | - |
09/27 | 516 | 521 | 511 | 515 | -0.39% | 120,900 | - | +4.67% | - | - |
09/26 | 515 | 524 | 512 | 517 | +0.39% | 188,200 | - | +5.3% | - | - |
09/25 | 509 | 515 | 505 | 515 | +0.98% | 279,600 | - | +4.89% | - | - |
09/24 | 508 | 510 | 505 | 510 | +0.59% | 133,400 | - | +4.08% | - | - |
09/21 | 500 | 509 | 500 | 507 | +1.4% | 254,200 | - | +3.47% | - | - |
09/20 | 488 | 503 | 486 | 500 | +2.25% | 181,900 | - | +2.04% | - | - |
09/19 | 478 | 492 | 475 | 489 | +3.16% | 232,400 | - | -0.2% | - | - |
09/18 | 486 | 487 | 472 | 474 | -2.47% | 178,900 | - | -3.46% | - | - |
09/14 | 481 | 487 | 474 | 486 | +1.04% | 226,300 | - | -1.22% | - | - |
09/13 | 476 | 486 | 473 | 481 | +1.26% | 97,700 | - | -2.24% | - | - |
09/12 | 472 | 480 | 467 | 475 | +0.85% | 115,900 | - | -3.65% | - | - |
09/11 | 464 | 472 | 461 | 471 | +1.29% | 69,100 | - | -4.66% | - | - |
09/10 | 478 | 478 | 460 | 465 | -2.72% | 245,800 | - | -6.06% | - | - |
09/07 | 476 | 483 | 470 | 478 | +0.63% | 204,300 | - | -3.82% | - | - |
09/06 | 487 | 493 | 472 | 475 | -2.26% | 211,700 | - | -4.62% | - | - |
09/05 | 497 | 497 | 486 | 486 | -2.99% | 125,600 | - | -2.61% | - | - |
09/04 | 501 | 502 | 493 | 501 | +0.4% | 124,800 | - | +0.4% | - | - |
09/03 | 503 | 506 | 497 | 499 | 0% | 164,400 | - | 0% | - | - |
08/31 | 485 | 504 | 485 | 499 | +2.25% | 215,300 | 577億7586万 | 0% | - | 0.49 |
08/30 | 500 | 500 | 486 | 488 | -2.2% | 162,800 | - | -2.2% | - | - |
08/29 | 485 | 503 | 484 | 499 | +2.67% | 147,500 | - | +0.2% | - | - |
08/28 | 493 | 495 | 483 | 486 | -1.42% | 190,300 | - | -2.21% | - | - |
08/27 | 506 | 506 | 490 | 493 | -1% | 123,100 | - | -0.8% | - | - |
08/24 | 495 | 502 | 493 | 498 | +0.2% | 129,900 | - | +0.4% | - | - |
08/23 | 485 | 499 | 481 | 497 | +2.26% | 175,300 | - | +0.61% | - | - |
08/22 | 502 | 504 | 483 | 486 | -4.14% | 243,200 | - | -1.42% | - | - |
08/21 | 501 | 509 | 495 | 507 | 0% | 212,800 | - | +3.68% | - | - |
08/20 | 503 | 510 | 502 | 507 | +1% | 144,100 | - | +4.54% | - | - |
08/17 | 503 | 505 | 498 | 502 | -0.99% | 111,500 | - | +4.58% | - | - |
08/16 | 496 | 510 | 496 | 507 | +1.4% | 210,300 | - | +6.74% | - | - |
08/15 | 515 | 515 | 498 | 500 | -1.96% | 173,900 | - | +6.38% | - | - |
08/14 | 496 | 513 | 495 | 510 | +3.24% | 264,300 | - | +9.68% | - | - |
08/13 | 498 | 498 | 491 | 494 | -0.2% | 109,100 | - | +7.39% | - | - |
08/10 | 499 | 502 | 481 | 495 | -1% | 458,300 | - | +8.55% | - | - |
08/09 | 509 | 510 | 495 | 500 | -1.57% | 202,200 | - | +10.62% | - | - |
08/08 | 510 | 513 | 503 | 508 | +1.2% | 343,700 | - | +13.39% | - | - |
08/07 | 501 | 506 | 493 | 502 | -0.2% | 360,700 | - | +13.06% | - | - |
08/06 | 502 | 509 | 493 | 503 | +0.8% | 389,500 | - | +14.58% | - | - |
08/03 | 505 | 505 | 493 | 499 | -1.96% | 389,700 | - | +14.98% | - | - |
08/02 | 501 | 522 | 500 | 509 | +2.21% | 699,200 | - | +18.37% | - | - |
08/01 | 495 | 503 | 491 | 498 | +1.63% | 560,200 | - | +17.45% | - | - |
07/31 | 494 | 496 | 486 | 490 | -1.21% | 306,700 | - | +16.95% | - | - |
07/30 | 494 | 497 | 475 | 496 | +0.2% | 490,800 | - | +19.52% | - | - |
07/27 | 487 | 497 | 487 | 495 | +2.91% | 1,266,600 | - | +20.73% | - | - |
07/26 | 475 | 485 | 473 | 481 | +1.69% | 504,600 | - | +18.47% | - | - |
07/25 | 472 | 478 | 468 | 473 | +0.42% | 439,000 | - | +17.66% | - | - |
07/24 | 465 | 473 | 464 | 471 | +1.51% | 541,100 | - | +18.34% | - | - |
07/23 | 466 | 481 | 459 | 464 | -0.43% | 909,200 | - | +17.47% | - | - |
07/20 | 450 | 467 | 448 | 466 | +3.33% | 706,400 | - | +18.88% | - | - |
07/19 | 424 | 455 | 424 | 451 | +11.63% | 886,900 | - | +15.94% | - | - |
07/18 | 395 | 405 | 388 | 404 | +2.8% | 155,300 | - | +4.66% | - | - |
07/17 | 394 | 403 | 389 | 393 | +1.81% | 220,900 | - | +2.08% | - | - |
07/13 | 389 | 390 | 385 | 386 | +1.05% | 140,200 | - | +0.26% | - | - |
07/12 | 383 | 387 | 375 | 382 | -0.52% | 130,600 | - | -1.04% | - | - |
07/11 | 383 | 388 | 380 | 384 | +0.26% | 125,200 | - | -0.78% | - | - |
07/10 | 386 | 387 | 380 | 383 | -0.26% | 59,100 | - | -1.54% | - | - |
07/09 | 377 | 386 | 374 | 384 | +1.05% | 116,400 | - | -1.79% | - | - |
07/06 | 401 | 403 | 377 | 380 | -5% | 287,400 | - | -3.31% | - | - |
07/05 | 399 | 402 | 394 | 400 | +0.25% | 105,200 | - | +1.52% | - | - |
07/04 | 399 | 400 | 394 | 399 | 0% | 86,400 | - | +1.01% | - | - |
07/03 | 385 | 400 | 383 | 399 | +4.18% | 154,300 | - | +1.01% | - | - |
07/02 | 396 | 396 | 379 | 383 | -2.3% | 183,200 | - | -2.79% | - | - |
06/29 | 378 | 400 | 374 | 392 | +3.98% | 263,100 | - | -0.51% | - | - |
06/28 | 380 | 381 | 372 | 377 | -0.53% | 307,100 | - | -4.07% | - | - |
06/27 | 376 | 381 | 369 | 379 | +2.16% | 392,700 | - | -3.32% | - | - |
06/26 | 379 | 382 | 366 | 371 | -2.11% | 266,000 | - | -5.12% | - | - |
06/25 | 384 | 385 | 375 | 379 | 0% | 254,100 | - | -3.07% | - | - |
06/22 | 376 | 385 | 376 | 379 | +0.26% | 262,900 | - | -3.07% | - | - |
06/21 | 387 | 392 | 373 | 378 | -2.07% | 335,300 | - | -3.08% | - | - |
06/20 | 386 | 389 | 375 | 386 | +1.05% | 378,000 | - | -0.77% | - | - |
06/19 | 390 | 396 | 380 | 382 | -2.05% | 236,800 | - | -1.55% | - | - |
06/18 | 391 | 395 | 386 | 390 | +1.83% | 162,400 | - | +0.78% | - | - |
06/15 | 392 | 399 | 375 | 383 | -2.3% | 387,700 | - | -0.78% | - | - |
06/14 | 385 | 401 | 380 | 392 | +1.82% | 331,500 | - | +1.82% | - | - |
06/13 | 388 | 395 | 384 | 385 | -0.26% | 240,700 | - | +0.26% | - | - |
06/12 | 385 | 390 | 377 | 386 | -1.28% | 268,900 | - | +0.52% | - | - |
06/11 | 400 | 402 | 386 | 391 | -2.25% | 148,600 | - | +1.82% | - | - |
06/08 | 401 | 406 | 393 | 400 | -0.99% | 369,400 | - | +3.9% | - | - |
06/07 | 438 | 438 | 399 | 404 | -6.91% | 706,100 | - | +4.94% | - | - |
06/06 | 440 | 450 | 425 | 434 | -3.13% | 542,800 | - | +12.73% | - | - |
06/05 | 415 | 452 | 410 | 448 | +7.69% | 487,500 | - | +16.67% | - | - |
06/04 | 414 | 434 | 411 | 416 | 0% | 1,137,900 | - | +8.9% | - | - |
06/01 | 415 | 425 | 415 | 416 | -2.12% | 158,400 | - | +8.9% | - | - |
05/31 | 385 | 425 | 385 | 425 | +7.59% | 381,800 | 492億789万 | +11.26% | - | 0.42 |
05/30 | 378 | 399 | 366 | 395 | +4.22% | 239,300 | - | +3.67% | - | - |
05/29 | 372 | 380 | 369 | 379 | +2.16% | 99,700 | - | -1.04% | - | - |
05/28 | 375 | 375 | 365 | 371 | 0% | 198,500 | - | -3.64% | - | - |
05/25 | 378 | 381 | 369 | 371 | +3.34% | 185,000 | - | -4.38% | - | - |
05/24 | 360 | 362 | 356 | 359 | -0.83% | 163,300 | - | -8.18% | - | - |
05/23 | 362 | 364 | 355 | 362 | -1.9% | 172,500 | - | -8.12% | - | - |
05/22 | 370 | 379 | 366 | 369 | +0.27% | 98,700 | - | -7.52% | - | - |
05/21 | 354 | 370 | 354 | 368 | +3.66% | 105,400 | - | -8.91% | - | - |
05/18 | 356 | 357 | 350 | 355 | -2.47% | 219,800 | - | -12.99% | - | - |
05/17 | 354 | 368 | 351 | 364 | +1.96% | 138,200 | - | -11.86% | - | - |
05/16 | 353 | 358 | 351 | 357 | +0.28% | 148,800 | - | -14.59% | - | - |
05/15 | 356 | 358 | 351 | 356 | -0.56% | 180,800 | - | -15.84% | - | - |
05/14 | 361 | 367 | 355 | 358 | -0.83% | 147,100 | - | -16.36% | - | - |
05/11 | 380 | 383 | 351 | 361 | -5% | 489,500 | - | -16.82% | - | - |