株価チャート
2012/06/18~2012/11/07
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 |
11/07 | 219 | 223 | 217 | 219 | +0.46% | 14,899,000 | - | +3.3% | - | - |
11/06 | 224 | 227 | 218 | 218 | -3.54% | 11,792,000 | - | +2.83% | - | - |
11/05 | 224 | 229 | 224 | 226 | -0.44% | 9,862,000 | - | +7.11% | - | - |
11/02 | 225 | 227 | 223 | 227 | +2.71% | 11,852,000 | - | +8.1% | - | - |
11/01 | 221 | 222 | 211 | 221 | -1.34% | 18,407,000 | - | +5.74% | - | - |
10/31 | 221 | 225 | 220 | 224 | +2.28% | 7,334,000 | - | +7.69% | - | - |
10/30 | 220 | 224 | 219 | 219 | +0.46% | 7,367,000 | - | +5.29% | - | - |
10/29 | 220 | 222 | 216 | 218 | -0.46% | 8,560,000 | - | +4.81% | - | - |
10/26 | 227 | 228 | 219 | 219 | -2.67% | 9,380,000 | - | +4.78% | - | - |
10/25 | 223 | 225 | 221 | 225 | +1.81% | 9,150,000 | - | +7.66% | - | - |
10/24 | 220 | 226 | 219 | 221 | -2.21% | 10,472,000 | - | +5.24% | - | - |
10/23 | 232 | 233 | 223 | 226 | +0.44% | 17,070,000 | - | +7.62% | - | - |
10/22 | 220 | 227 | 219 | 225 | +0.9% | 13,255,000 | - | +7.14% | - | - |
10/19 | 218 | 223 | 217 | 223 | +0.45% | 12,724,000 | - | +6.7% | - | - |
10/18 | 216 | 223 | 214 | 222 | +3.26% | 15,644,000 | - | +6.22% | - | - |
10/17 | 219 | 220 | 214 | 215 | +4.88% | 17,973,000 | - | +3.37% | - | - |
10/16 | 203 | 207 | 202 | 205 | +3.54% | 13,844,000 | - | -0.97% | - | - |
10/15 | 191 | 198 | 190 | 198 | +3.66% | 10,127,000 | - | -4.35% | - | - |
10/12 | 192 | 193 | 189 | 191 | +2.14% | 7,541,000 | - | -7.73% | - | - |
10/11 | 188 | 193 | 186 | 187 | -1.58% | 12,088,000 | - | -9.66% | - | - |
10/10 | 192 | 193 | 189 | 190 | -2.56% | 11,887,000 | - | -8.65% | - | - |
10/09 | 202 | 203 | 193 | 195 | -2.99% | 13,112,000 | - | -6.7% | - | - |
10/05 | 199 | 203 | 198 | 201 | +1.01% | 9,134,000 | - | -3.83% | - | - |
10/04 | 196 | 204 | 196 | 199 | +2.05% | 11,465,000 | - | -4.78% | - | - |
10/03 | 200 | 200 | 193 | 195 | -1.52% | 13,662,000 | - | -7.14% | - | - |
10/02 | 200 | 205 | 198 | 198 | +0.51% | 15,064,000 | - | -5.71% | - | - |
10/01 | 198 | 198 | 195 | 197 | -1.01% | 10,038,000 | - | -6.64% | - | - |
09/28 | 205 | 207 | 199 | 199 | -1.49% | 14,881,000 | - | -6.13% | - | - |
09/27 | 207 | 207 | 199 | 202 | -3.81% | 22,256,000 | - | -5.16% | - | - |
09/26 | 217 | 219 | 208 | 210 | -7.08% | 15,347,000 | - | -1.41% | - | - |
09/25 | 224 | 228 | 223 | 226 | +0.89% | 12,576,000 | - | +5.61% | - | - |
09/24 | 227 | 229 | 222 | 224 | -2.18% | 11,744,000 | - | +4.67% | - | - |
09/21 | 229 | 231 | 225 | 229 | +0.88% | 11,323,000 | - | +7.51% | - | - |
09/20 | 230 | 234 | 224 | 227 | -2.58% | 14,105,000 | - | +6.57% | - | - |
09/19 | 233 | 235 | 226 | 233 | +0.87% | 17,012,000 | - | +9.91% | - | - |
09/18 | 225 | 233 | 224 | 231 | +4.05% | 18,473,000 | - | +9.48% | - | - |
09/14 | 218 | 224 | 215 | 222 | +5.21% | 17,071,000 | - | +5.71% | - | - |
09/13 | 208 | 215 | 208 | 211 | +2.43% | 10,734,000 | - | +0.48% | - | - |
09/12 | 202 | 208 | 202 | 206 | +1.98% | 8,386,000 | - | -2.37% | - | - |
09/11 | 205 | 206 | 201 | 202 | -1.94% | 4,808,000 | - | -4.27% | - | - |
09/10 | 202 | 208 | 202 | 206 | +0.49% | 7,833,000 | - | -2.83% | - | - |
09/07 | 200 | 205 | 200 | 205 | +5.67% | 13,669,000 | - | -3.3% | - | - |
09/06 | 196 | 196 | 191 | 194 | -1.02% | 8,678,000 | - | -8.49% | - | - |
09/05 | 204 | 205 | 195 | 196 | -4.39% | 14,455,000 | - | -7.55% | - | - |
09/04 | 206 | 208 | 203 | 205 | +0.49% | 9,112,000 | - | -3.76% | - | - |
09/03 | 205 | 207 | 201 | 204 | 0% | 8,389,000 | - | -4.23% | - | - |
08/31 | 204 | 206 | 203 | 204 | -2.39% | 7,619,000 | - | -4.67% | - | - |
08/30 | 211 | 211 | 208 | 209 | -0.95% | 5,261,000 | - | -2.34% | - | - |
08/29 | 210 | 211 | 208 | 211 | +0.48% | 5,236,000 | - | -1.4% | - | - |
08/28 | 216 | 216 | 209 | 210 | -2.33% | 8,964,000 | - | -1.87% | - | - |
08/27 | 218 | 219 | 215 | 215 | +0.47% | 3,981,000 | - | +0.94% | - | - |
08/24 | 217 | 218 | 214 | 214 | -3.17% | 6,301,000 | - | +0.47% | - | - |
08/23 | 219 | 221 | 215 | 221 | +0.45% | 9,689,000 | - | +3.27% | - | - |
08/22 | 219 | 223 | 217 | 220 | +0.46% | 12,012,000 | - | +2.8% | - | - |
08/21 | 219 | 221 | 217 | 219 | -0.9% | 7,682,000 | - | +2.82% | - | - |
08/20 | 224 | 225 | 220 | 221 | 0% | 8,490,000 | - | +3.76% | - | - |
08/17 | 216 | 222 | 216 | 221 | +3.27% | 13,512,000 | - | +3.76% | - | - |
08/16 | 209 | 215 | 208 | 214 | +2.88% | 8,955,000 | - | +0.47% | - | - |
08/15 | 212 | 213 | 207 | 208 | -1.42% | 9,905,000 | - | -2.8% | - | - |
08/14 | 211 | 214 | 210 | 211 | -0.47% | 7,838,000 | - | -1.86% | - | - |
08/13 | 214 | 215 | 211 | 212 | -1.4% | 7,643,000 | - | -1.85% | - | - |
08/10 | 219 | 222 | 213 | 215 | -2.71% | 13,503,000 | - | -0.92% | - | - |
08/09 | 220 | 223 | 218 | 221 | +0.45% | 12,500,000 | - | +1.38% | - | - |
08/08 | 216 | 226 | 215 | 220 | +2.33% | 17,682,000 | - | +0.46% | - | - |
08/07 | 206 | 215 | 204 | 215 | +4.37% | 12,895,000 | - | -2.27% | - | - |
08/06 | 209 | 209 | 205 | 206 | +1.48% | 6,780,000 | - | -6.79% | - | - |
08/03 | 205 | 206 | 202 | 203 | -1.93% | 6,660,000 | - | -8.97% | - | - |
08/02 | 212 | 214 | 205 | 207 | -1.43% | 9,903,000 | - | -7.59% | - | - |
08/01 | 214 | 215 | 208 | 210 | -4.11% | 9,036,000 | - | -7.08% | - | - |
07/31 | 216 | 225 | 212 | 219 | +0.92% | 16,620,000 | - | -3.52% | - | - |
07/30 | 220 | 220 | 215 | 217 | +1.88% | 11,799,000 | - | -4.82% | - | - |
07/27 | 212 | 214 | 209 | 213 | +2.9% | 9,068,000 | - | -7.39% | - | - |
07/26 | 204 | 209 | 202 | 207 | +2.99% | 13,111,000 | - | -10.78% | - | - |
07/25 | 206 | 206 | 200 | 201 | -2.43% | 12,802,000 | - | -14.1% | - | - |
07/24 | 210 | 212 | 206 | 206 | -3.29% | 13,192,000 | - | -12.71% | - | - |
07/23 | 215 | 217 | 212 | 213 | -2.29% | 8,273,000 | - | -10.13% | - | - |
07/20 | 222 | 222 | 215 | 218 | -1.8% | 8,757,000 | - | -8.4% | - | - |
07/19 | 217 | 222 | 217 | 222 | +3.26% | 10,797,000 | - | -7.11% | - | - |
07/18 | 217 | 220 | 213 | 215 | -0.92% | 9,488,000 | - | -10.42% | - | - |
07/17 | 223 | 224 | 216 | 217 | -2.25% | 11,555,000 | - | -9.96% | - | - |
07/13 | 220 | 225 | 219 | 222 | +0.91% | 14,455,000 | - | -8.26% | - | - |
07/12 | 227 | 227 | 220 | 220 | -3.08% | 19,600,000 | - | -9.09% | - | - |
07/11 | 231 | 231 | 225 | 227 | -2.58% | 12,811,000 | - | -6.58% | - | - |
07/10 | 239 | 239 | 232 | 233 | -1.69% | 10,825,000 | - | -4.12% | - | - |
07/09 | 240 | 241 | 236 | 237 | -2.07% | 11,894,000 | - | -2.47% | - | - |
07/06 | 241 | 244 | 239 | 242 | +0.41% | 12,247,000 | - | -0.41% | - | - |
07/05 | 241 | 245 | 239 | 241 | -0.41% | 13,707,000 | - | -0.41% | - | - |
07/04 | 247 | 249 | 240 | 242 | -1.63% | 13,504,000 | - | 0% | - | - |
07/03 | 248 | 253 | 245 | 246 | -1.6% | 14,495,000 | - | +1.23% | - | - |
07/02 | 250 | 253 | 248 | 250 | +2.88% | 13,318,000 | - | +2.88% | - | - |
06/29 | 240 | 246 | 236 | 243 | +1.25% | 16,000,000 | - | 0% | - | - |
06/28 | 244 | 245 | 233 | 240 | -1.23% | 22,751,000 | - | -1.23% | - | - |
06/27 | 246 | 247 | 240 | 243 | -1.22% | 8,222,000 | - | -0.41% | - | - |
06/26 | 245 | 248 | 242 | 246 | -1.6% | 11,924,000 | - | +0.41% | - | - |
06/25 | 262 | 262 | 248 | 250 | -2.72% | 12,422,000 | - | +1.63% | - | - |
06/22 | 251 | 257 | 250 | 257 | +0.39% | 7,882,000 | - | +4.05% | - | - |
06/21 | 256 | 259 | 253 | 256 | +1.19% | 10,618,000 | - | +3.23% | - | - |
06/20 | 252 | 253 | 249 | 253 | +1.61% | 7,303,000 | - | +1.61% | - | - |
06/19 | 253 | 255 | 247 | 249 | -1.19% | 8,280,000 | - | -0.4% | - | - |
06/18 | 249 | 252 | 247 | 252 | +5.44% | 9,282,000 | - | +0.4% | - | - |