株価チャート
2012/07/23~2012/12/14
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2012 |
12/14 | 146 | 150 | 143 | 146 | -3% | 8,300 | - | +3.19% | - | - |
12/13 | 149 | 169 | 147 | 150 | +2.18% | 19,800 | - | +7.14% | - | - |
12/12 | 144 | 149 | 143 | 147 | -0.07% | 13,400 | - | +5.61% | - | - |
12/11 | 160 | 170 | 140 | 147 | -3.36% | 34,600 | - | +6.45% | - | - |
12/10 | 137 | 167 | 137 | 152 | +11.27% | 43,900 | - | +10.14% | - | - |
12/07 | 141 | 142 | 135 | 137 | -3.12% | 14,000 | - | -0.29% | - | - |
12/06 | 140 | 141 | 135 | 141 | -1.05% | 15,600 | - | +2.92% | - | - |
12/05 | 142 | 147 | 141 | 143 | -3.06% | 9,700 | - | +4.78% | - | - |
12/04 | 157 | 157 | 143 | 147 | -3.29% | 24,000 | - | +8.09% | - | - |
12/03 | 159 | 159 | 147 | 152 | -4.88% | 23,700 | - | +12.59% | - | - |
11/30 | 179 | 180 | 156 | 160 | -8.69% | 87,200 | - | +18.37% | - | - |
11/29 | 171 | 175 | 162 | 175 | +20.69% | 215,100 | - | +31.58% | - | - |
11/28 | 133 | 165 | 133 | 145 | +7.41% | 157,600 | - | +9.85% | - | - |
11/27 | 132 | 136 | 132 | 135 | -2.17% | 2,200 | - | +3.05% | - | - |
11/26 | 133 | 140 | 133 | 138 | +6.15% | 9,400 | - | +5.34% | - | - |
11/22 | 128 | 130 | 127 | 130 | +0.78% | 1,400 | - | -0.76% | - | - |
11/21 | 132 | 132 | 129 | 129 | -2.05% | 3,200 | - | -2.27% | - | - |
11/20 | 134 | 134 | 126 | 132 | -0.23% | 3,600 | - | -0.23% | - | - |
11/19 | 129 | 132 | 129 | 132 | +2.33% | 2,000 | - | 0% | - | - |
11/16 | 126 | 130 | 126 | 129 | -0.69% | 3,400 | - | -3.01% | - | - |
11/15 | 128 | 130 | 128 | 130 | +0.7% | 1,400 | - | -2.33% | - | - |
11/14 | 129 | 133 | 129 | 129 | 0% | 6,400 | - | -3.01% | - | - |
11/13 | 129 | 131 | 129 | 129 | -0.46% | 10,100 | - | -3.01% | - | - |
11/12 | 135 | 135 | 130 | 130 | -2.56% | 3,800 | - | -3.28% | - | - |
11/09 | 133 | 133 | 133 | 133 | +2.23% | 600 | - | -0.75% | - | - |
11/08 | 130 | 132 | 129 | 130 | +0.85% | 4,800 | - | -3.63% | - | - |
11/07 | 130 | 132 | 129 | 129 | -0.15% | 4,200 | - | -5.15% | - | - |
11/06 | 127 | 132 | 127 | 129 | +0.16% | 7,000 | - | -5.69% | - | - |
11/05 | 130 | 133 | 129 | 129 | -3.73% | 4,400 | - | -6.52% | - | - |
11/02 | 131 | 134 | 131 | 134 | +2.13% | 6,200 | - | -3.6% | - | - |
11/01 | 131 | 136 | 131 | 131 | +0.15% | 2,300 | - | -6.95% | - | - |
10/31 | 135 | 135 | 131 | 131 | -2.96% | 3,300 | - | -7.75% | - | - |
10/30 | 131 | 135 | 130 | 135 | +3.77% | 3,100 | - | -5.59% | - | - |
10/29 | 133 | 133 | 129 | 130 | -3.7% | 8,100 | - | -10.28% | - | - |
10/26 | 128 | 150 | 128 | 135 | +6.38% | 22,100 | - | -8.1% | - | - |
10/25 | 133 | 133 | 127 | 127 | 0% | 4,400 | - | -14.19% | - | - |
10/24 | 135 | 135 | 127 | 127 | -4.94% | 7,700 | - | -15.33% | - | - |
10/23 | 138 | 140 | 134 | 134 | -4.57% | 2,700 | - | -12.11% | - | - |
10/22 | 140 | 140 | 140 | 140 | 0% | 400 | - | -9.09% | - | - |
10/19 | 140 | 140 | 140 | 140 | -0.07% | 2,400 | - | -10.26% | - | - |
10/18 | 140 | 143 | 140 | 140 | +2.26% | 1,800 | - | -11.33% | - | - |
10/17 | 136 | 137 | 136 | 137 | +0.59% | 1,000 | - | -14.38% | - | - |
10/16 | 140 | 140 | 136 | 136 | -1.87% | 5,600 | - | -15.93% | - | - |
10/15 | 136 | 143 | 136 | 139 | +2.21% | 1,600 | - | -15.37% | - | - |
10/12 | 133 | 142 | 126 | 136 | +1.34% | 12,100 | - | -17.7% | - | - |
10/11 | 137 | 137 | 134 | 134 | -2.19% | 2,300 | - | -19.76% | - | - |
10/10 | 140 | 140 | 137 | 137 | -2.84% | 7,000 | - | -18.93% | - | - |
10/09 | 146 | 146 | 141 | 141 | -2.83% | 8,300 | - | -17.06% | - | - |
10/05 | 150 | 150 | 143 | 145 | -3.01% | 6,000 | - | -15.15% | - | - |
10/04 | 155 | 155 | 148 | 150 | -3.67% | 6,700 | - | -13.53% | - | - |
10/03 | 155 | 156 | 155 | 155 | +0.19% | 1,200 | - | -10.75% | - | - |
10/02 | 157 | 158 | 154 | 155 | -1.27% | 6,400 | - | -10.92% | - | - |
10/01 | 157 | 160 | 157 | 157 | -1.88% | 2,400 | - | -9.77% | - | - |
09/28 | 159 | 164 | 157 | 160 | -1.54% | 8,300 | - | -8.57% | - | - |
09/27 | 162 | 163 | 158 | 163 | +0.31% | 5,900 | - | -7.14% | - | - |
09/26 | 165 | 165 | 160 | 162 | -2.11% | 8,700 | - | -6.9% | - | - |
09/25 | 168 | 168 | 165 | 166 | -3.5% | 5,400 | - | -4.89% | - | - |
09/24 | 180 | 180 | 168 | 172 | -4.67% | 5,300 | - | -1.44% | - | - |
09/21 | 167 | 180 | 166 | 180 | +5.76% | 8,100 | - | +3.39% | - | - |
09/20 | 180 | 183 | 170 | 170 | -5.5% | 5,500 | - | -1.68% | - | - |
09/19 | 174 | 180 | 174 | 180 | +3.69% | 7,900 | - | +4.05% | - | - |
09/18 | 171 | 180 | 171 | 174 | -1.92% | 7,700 | - | +0.35% | - | - |
09/14 | 190 | 190 | 176 | 177 | -8.05% | 21,400 | - | +1.72% | - | - |
09/13 | 195 | 195 | 188 | 193 | -1.03% | 9,100 | - | +10.63% | - | - |
09/12 | 185 | 195 | 185 | 195 | +6.87% | 8,100 | - | +10.51% | - | - |
09/11 | 192 | 192 | 182 | 182 | -5.21% | 9,800 | - | +3.41% | - | - |
09/10 | 185 | 192 | 182 | 192 | +7.02% | 8,100 | - | +9.09% | - | - |
09/07 | 180 | 180 | 170 | 179 | +0.79% | 6,100 | - | +1.93% | - | - |
09/06 | 191 | 195 | 170 | 178 | -4.86% | 28,100 | - | +0.56% | - | - |
09/05 | 185 | 222 | 181 | 187 | +2.69% | 82,900 | - | +5.71% | - | - |
09/04 | 163 | 182 | 163 | 182 | +13.1% | 34,800 | - | +2.36% | - | - |
09/03 | 163 | 165 | 161 | 161 | -5.24% | 10,300 | - | -9.49% | - | - |
08/31 | 176 | 182 | 160 | 170 | -4.23% | 13,300 | - | -5.03% | - | - |
08/30 | 179 | 182 | 172 | 178 | -1.93% | 12,600 | - | -0.84% | - | - |
08/29 | 168 | 182 | 167 | 181 | +8.71% | 31,200 | - | +0.56% | - | - |
08/28 | 162 | 169 | 160 | 167 | +5.25% | 9,200 | - | -7.5% | - | - |
08/27 | 161 | 162 | 158 | 158 | -1.43% | 3,000 | - | -12.6% | - | - |
08/24 | 159 | 161 | 156 | 161 | +1.26% | 6,300 | - | -11.81% | - | - |
08/23 | 157 | 159 | 155 | 159 | -0.19% | 11,400 | - | -13.86% | - | - |
08/22 | 161 | 161 | 159 | 159 | -2.1% | 9,000 | - | -14.16% | - | - |
08/21 | 164 | 164 | 162 | 162 | -0.06% | 5,900 | - | -12.8% | - | - |
08/20 | 167 | 167 | 161 | 162 | -2.81% | 9,700 | - | -13.67% | - | - |
08/17 | 160 | 171 | 160 | 167 | +7.05% | 14,700 | - | -11.64% | - | - |
08/16 | 168 | 169 | 153 | 156 | -7.69% | 31,300 | - | -17.89% | - | - |
08/15 | 175 | 175 | 167 | 169 | -5.32% | 23,600 | - | -11.98% | - | - |
08/14 | 177 | 180 | 167 | 179 | -5.56% | 53,000 | - | -7.51% | - | - |
08/13 | 190 | 190 | 172 | 189 | -3.87% | 88,300 | - | -2.58% | - | - |
08/10 | 208 | 218 | 196 | 197 | -15.51% | 128,600 | - | +0.82% | - | - |
08/09 | 197 | 233 | 197 | 233 | +20.76% | 222,100 | - | +19.33% | - | - |
08/06 | 186 | 193 | 186 | 193 | +1.42% | 300 | - | -0.67% | - | - |
08/03 | 190 | 190 | 190 | 190 | 0% | 100 | - | -2.06% | - | - |
08/02 | 190 | 190 | 190 | 190 | -1.3% | 1,000 | - | -2.56% | - | - |
08/01 | 193 | 193 | 193 | 193 | +0.1% | 200 | - | -1.79% | - | - |
07/31 | 202 | 202 | 192 | 192 | -3.37% | 700 | - | -2.39% | - | - |
07/30 | 194 | 200 | 191 | 199 | +3.65% | 1,200 | - | +0.51% | - | - |
07/27 | 190 | 194 | 190 | 192 | +6.31% | 2,400 | - | -3.03% | - | - |
07/26 | 180 | 181 | 180 | 181 | -0.06% | 500 | - | -9.25% | - | - |
07/25 | 181 | 181 | 180 | 181 | -1.26% | 2,300 | - | -9.65% | - | - |
07/24 | 185 | 187 | 179 | 183 | -2.66% | 2,900 | - | -8.96% | - | - |
07/23 | 190 | 191 | 188 | 188 | -1.67% | 1,200 | - | -6.93% | - | - |