株価チャート
2012/07/26~2012/12/17
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 |
12/17 | 471 | 474 | 457 | 459 | -0.86% | 160,000 | - | -2.13% | - | - |
12/14 | 455 | 472 | 455 | 463 | +1.54% | 294,200 | - | -1.28% | - | - |
12/13 | 466 | 467 | 456 | 456 | -0.65% | 127,800 | - | -2.77% | - | - |
12/12 | 464 | 469 | 458 | 459 | -0.86% | 109,600 | - | -2.34% | - | - |
12/11 | 461 | 465 | 460 | 463 | +0.22% | 76,000 | - | -1.91% | - | - |
12/10 | 481 | 481 | 461 | 462 | -2.94% | 106,400 | - | -2.33% | - | - |
12/07 | 465 | 480 | 465 | 476 | +2.37% | 123,700 | - | +0.42% | - | - |
12/06 | 462 | 467 | 460 | 465 | +1.31% | 193,600 | - | -2.11% | - | - |
12/05 | 464 | 473 | 457 | 459 | -1.08% | 148,800 | - | -3.37% | - | - |
12/04 | 461 | 464 | 450 | 464 | +0.22% | 400,600 | - | -2.32% | - | - |
12/03 | 486 | 486 | 460 | 463 | -3.94% | 254,600 | - | -2.73% | - | - |
11/30 | 485 | 492 | 479 | 482 | -2.03% | 236,900 | 558億754万 | +1.05% | - | 0.47 |
11/29 | 484 | 496 | 484 | 492 | +2.5% | 253,800 | - | +2.93% | - | - |
11/28 | 487 | 487 | 475 | 480 | -2.04% | 214,700 | - | +0.42% | - | - |
11/27 | 480 | 493 | 478 | 490 | +0.82% | 259,400 | - | +2.3% | - | - |
11/26 | 489 | 496 | 484 | 486 | +0.41% | 232,800 | - | +1.46% | - | - |
11/22 | 488 | 488 | 477 | 484 | +0.21% | 247,300 | - | +0.83% | - | - |
11/21 | 485 | 485 | 479 | 483 | +0.84% | 88,500 | - | +0.42% | - | - |
11/20 | 485 | 486 | 476 | 479 | -1.24% | 175,000 | - | -0.62% | - | - |
11/19 | 484 | 488 | 480 | 485 | +1.89% | 283,100 | - | +0.41% | - | - |
11/16 | 444 | 490 | 444 | 476 | +9.93% | 656,700 | - | -1.45% | - | - |
11/15 | 443 | 443 | 429 | 433 | -2.48% | 425,400 | - | -10.54% | - | - |
11/14 | 459 | 461 | 444 | 444 | -3.48% | 213,500 | - | -8.64% | - | - |
11/13 | 465 | 469 | 456 | 460 | -1.71% | 167,000 | - | -5.74% | - | - |
11/12 | 460 | 484 | 457 | 468 | +1.74% | 117,900 | - | -4.49% | - | - |
11/09 | 463 | 466 | 460 | 460 | -1.71% | 93,000 | - | -6.5% | - | - |
11/08 | 478 | 479 | 467 | 468 | -2.5% | 99,900 | - | -5.26% | - | - |
11/07 | 496 | 498 | 479 | 480 | -1.64% | 111,600 | - | -3.03% | - | - |
11/06 | 490 | 491 | 484 | 488 | -1.61% | 60,900 | - | -1.61% | - | - |
11/05 | 497 | 497 | 492 | 496 | -0.2% | 112,800 | - | -0.2% | - | - |
11/02 | 488 | 499 | 487 | 497 | +2.9% | 250,700 | - | -0.2% | - | - |
11/01 | 487 | 490 | 480 | 483 | -0.82% | 256,100 | - | -3.21% | - | - |
10/31 | 461 | 492 | 461 | 487 | +7.74% | 589,400 | - | -2.6% | - | - |
10/30 | 483 | 486 | 450 | 452 | -6.22% | 780,100 | - | -9.78% | - | - |
10/29 | 490 | 498 | 480 | 482 | -2.43% | 426,200 | - | -4.37% | - | - |
10/26 | 505 | 507 | 490 | 494 | -1.2% | 208,200 | - | -2.18% | - | - |
10/25 | 496 | 501 | 494 | 500 | +0.6% | 164,200 | - | -0.99% | - | - |
10/24 | 497 | 503 | 495 | 497 | -0.6% | 164,700 | - | -1.39% | - | - |
10/23 | 499 | 501 | 491 | 500 | +0.81% | 196,000 | - | -0.79% | - | - |
10/22 | 505 | 505 | 496 | 496 | -3.13% | 126,100 | - | -1.39% | - | - |
10/19 | 513 | 517 | 508 | 512 | -0.19% | 99,700 | - | +1.99% | - | - |
10/18 | 504 | 515 | 504 | 513 | +2.81% | 173,900 | - | +2.4% | - | - |
10/17 | 507 | 507 | 496 | 499 | -0.6% | 172,300 | - | 0% | - | - |
10/16 | 501 | 507 | 500 | 502 | +0.6% | 144,200 | - | +0.8% | - | - |
10/15 | 491 | 508 | 488 | 499 | +1.22% | 196,100 | - | +0.4% | - | - |
10/12 | 479 | 497 | 479 | 493 | +2.28% | 192,100 | - | -0.6% | - | - |
10/11 | 490 | 490 | 480 | 482 | -2.63% | 152,600 | - | -2.82% | - | - |
10/10 | 505 | 509 | 493 | 495 | -2.75% | 176,300 | - | -0.2% | - | - |
10/09 | 516 | 520 | 506 | 509 | -1.74% | 245,400 | - | +2.41% | - | - |
10/05 | 505 | 519 | 505 | 518 | +2.98% | 206,400 | - | +4.44% | - | - |
10/04 | 499 | 507 | 495 | 503 | +0.8% | 131,000 | - | +1.62% | - | - |
10/03 | 517 | 517 | 499 | 499 | -2.73% | 185,000 | - | +0.81% | - | - |
10/02 | 510 | 519 | 510 | 513 | -0.19% | 112,400 | - | +3.85% | - | - |
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% | - | - |