株価チャート
2012/08/07~2012/12/28
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 |
---|
2014 | 1/1, 株式分割 1→100 |
2012 |
12/28 | 225 | 228 | 223 | 228 | +0.31% | 23,200 | - | -9.52% | - | - |
12/27 | 229 | 229 | 223 | 227 | +0.4% | 23,600 | - | -10.51% | - | - |
12/26 | 228 | 228 | 222 | 226 | -0.88% | 37,200 | - | -11.56% | - | - |
12/25 | 228 | 232 | 225 | 228 | -2.18% | 53,700 | - | -11.47% | - | - |
12/21 | 240 | 242 | 233 | 234 | -2.75% | 32,300 | - | -10.54% | - | - |
12/20 | 240 | 247 | 240 | 240 | +0.04% | 37,400 | - | -8.36% | - | - |
12/19 | 244 | 245 | 237 | 240 | -1.64% | 33,800 | - | -8.75% | - | - |
12/18 | 249 | 250 | 244 | 244 | -0.77% | 21,300 | - | -7.92% | - | - |
12/17 | 247 | 252 | 244 | 246 | +0.78% | 28,400 | - | -7.9% | - | - |
12/14 | 245 | 247 | 242 | 244 | -0.53% | 15,000 | - | -8.61% | - | - |
12/13 | 243 | 247 | 239 | 245 | +1.78% | 18,100 | - | -8.13% | - | - |
12/12 | 243 | 244 | 238 | 241 | -3.21% | 50,500 | - | -10.07% | - | - |
12/11 | 256 | 257 | 245 | 249 | -4.08% | 53,000 | - | -7.09% | - | - |
12/10 | 263 | 265 | 257 | 260 | -1.07% | 15,400 | - | -3.49% | - | - |
12/07 | 257 | 262 | 256 | 262 | -0.61% | 16,000 | - | -2.09% | - | - |
12/06 | 255 | 265 | 255 | 264 | +0.76% | 27,000 | - | -1.12% | - | - |
12/05 | 260 | 262 | 256 | 262 | -0.23% | 40,400 | - | -1.87% | - | - |
12/04 | 263 | 268 | 261 | 263 | -2.12% | 39,100 | - | -1.28% | - | - |
12/03 | 274 | 274 | 262 | 268 | -2.08% | 39,400 | - | +1.25% | - | - |
11/30 | 271 | 274 | 265 | 274 | +0.37% | 25,900 | - | +3.79% | - | - |
11/29 | 267 | 273 | 263 | 273 | +2.25% | 28,400 | - | +4.2% | - | - |
11/28 | 265 | 270 | 264 | 267 | -0.74% | 23,200 | - | +2.3% | - | - |
11/27 | 264 | 269 | 262 | 269 | +2.99% | 40,100 | - | +3.46% | - | - |
11/26 | 270 | 270 | 261 | 261 | -4.81% | 56,900 | - | +0.46% | - | - |
11/22 | 279 | 279 | 268 | 274 | -1.61% | 61,200 | - | +5.95% | - | - |
11/21 | 283 | 283 | 271 | 279 | -1.41% | 54,400 | - | +8.1% | - | - |
11/20 | 288 | 290 | 280 | 283 | -2.48% | 86,100 | - | +10.08% | - | - |
11/19 | 300 | 337 | 289 | 290 | -0.07% | 227,900 | - | +13.32% | - | - |
11/16 | 277 | 290 | 269 | 290 | +6.38% | 107,800 | - | +14.29% | - | - |
11/15 | 263 | 273 | 261 | 273 | +2.9% | 85,600 | - | +8.29% | - | - |
11/14 | 272 | 275 | 261 | 265 | -5.29% | 141,300 | - | +5.66% | - | - |
11/13 | 286 | 336 | 279 | 280 | -2.1% | 862,100 | - | +12.45% | - | - |
11/12 | 258 | 305 | 257 | 286 | +11.76% | 275,700 | - | +15.79% | - | - |
11/09 | 248 | 257 | 247 | 256 | +1.91% | 34,600 | - | +4.02% | - | - |
11/08 | 250 | 253 | 245 | 251 | -0.71% | 49,300 | - | +2.91% | - | - |
11/07 | 255 | 259 | 252 | 253 | -1.98% | 41,000 | - | +4.5% | - | - |
11/06 | 255 | 260 | 250 | 258 | +0.51% | 69,400 | - | +7.5% | - | - |
11/05 | 248 | 265 | 247 | 257 | +4.01% | 104,000 | - | +7.86% | - | - |
11/02 | 242 | 249 | 240 | 247 | +2.24% | 38,000 | - | +4.58% | - | - |
11/01 | 242 | 242 | 236 | 241 | -0.25% | 13,300 | - | +3.16% | - | - |
10/31 | 240 | 243 | 230 | 242 | +0.75% | 26,300 | - | +3.86% | - | - |
10/30 | 242 | 243 | 240 | 240 | -1.07% | 20,000 | - | +3.53% | - | - |
10/29 | 242 | 243 | 240 | 243 | +0.33% | 12,300 | - | +5.11% | - | - |
10/26 | 243 | 244 | 241 | 242 | +0.33% | 14,900 | - | +5.68% | - | - |
10/25 | 242 | 244 | 241 | 241 | -0.12% | 27,400 | - | +5.79% | - | - |
10/24 | 243 | 248 | 241 | 242 | -2.62% | 24,200 | - | +6.86% | - | - |
10/23 | 250 | 254 | 246 | 248 | +0.2% | 20,600 | - | +10.71% | - | - |
10/22 | 245 | 248 | 241 | 248 | +2.7% | 25,200 | - | +10.99% | - | - |
10/19 | 251 | 253 | 240 | 241 | -4.55% | 60,600 | - | +9.05% | - | - |
10/18 | 251 | 256 | 247 | 253 | -1.83% | 58,700 | - | +14.77% | - | - |
10/17 | 262 | 271 | 247 | 257 | +0.23% | 138,400 | - | +17.98% | - | - |
10/16 | 246 | 262 | 243 | 257 | +2.8% | 150,100 | - | +18.8% | - | - |
10/15 | 245 | 252 | 235 | 250 | +2.76% | 89,300 | - | +16.64% | - | - |
10/12 | 233 | 259 | 229 | 243 | +5.98% | 244,000 | - | +14.58% | - | - |
10/11 | 223 | 230 | 220 | 229 | +2.73% | 93,200 | - | +9.14% | - | - |
10/10 | 228 | 254 | 223 | 223 | -3.84% | 209,400 | - | +6.75% | - | - |
10/09 | 243 | 250 | 229 | 232 | -8.34% | 372,900 | - | +11% | - | - |
10/05 | 253 | 253 | 253 | 253 | +24.62% | 473,500 | - | +21.68% | - | - |
10/04 | 210 | 210 | 203 | 203 | -0.78% | 3,100 | - | -1.88% | - | - |
10/03 | 205 | 208 | 202 | 205 | -0.24% | 12,400 | - | -1.11% | - | - |
10/02 | 207 | 208 | 205 | 205 | -0.87% | 10,000 | - | -1.35% | - | - |
10/01 | 208 | 208 | 205 | 207 | -0.48% | 5,000 | - | -0.48% | - | - |
09/28 | 209 | 210 | 205 | 208 | -0.38% | 5,600 | - | 0% | - | - |
09/27 | 208 | 209 | 205 | 209 | +0.34% | 13,100 | - | -0.1% | - | - |
09/26 | 214 | 216 | 207 | 208 | -1.09% | 30,600 | - | -0.43% | - | - |
09/25 | 208 | 230 | 207 | 210 | +0.96% | 70,300 | - | +0.19% | - | - |
09/24 | 206 | 209 | 206 | 208 | +1.51% | 9,000 | - | -0.76% | - | - |
09/21 | 207 | 210 | 204 | 205 | -0.82% | 9,500 | - | -2.7% | - | - |
09/20 | 202 | 215 | 202 | 207 | +2.53% | 15,400 | - | -1.9% | - | - |
09/19 | 201 | 205 | 201 | 202 | +0.6% | 17,000 | - | -4.76% | - | - |
09/18 | 210 | 210 | 201 | 201 | -4.43% | 11,400 | - | -5.77% | - | - |
09/14 | 213 | 214 | 208 | 210 | 0% | 10,100 | - | -1.41% | - | - |
09/13 | 210 | 213 | 209 | 210 | +0.96% | 7,800 | - | -1.87% | - | - |
09/12 | 206 | 211 | 205 | 208 | 0% | 7,700 | - | -2.8% | - | - |
09/11 | 200 | 210 | 200 | 208 | +3.07% | 10,600 | - | -3.7% | - | - |
09/10 | 204 | 204 | 200 | 202 | +0.8% | 9,100 | - | -7% | - | - |
09/07 | 203 | 205 | 200 | 200 | -1.48% | 38,500 | - | -8.17% | - | - |
09/06 | 205 | 207 | 203 | 203 | -0.78% | 3,500 | - | -7.21% | - | - |
09/05 | 204 | 206 | 203 | 205 | +0.29% | 7,300 | - | -6.91% | - | - |
09/04 | 205 | 210 | 203 | 204 | -0.39% | 10,000 | - | -8.02% | - | - |
09/03 | 213 | 214 | 203 | 205 | -3.85% | 22,100 | - | -8.07% | - | - |
08/31 | 214 | 217 | 213 | 213 | -1.75% | 6,200 | - | -4.39% | - | - |
08/30 | 216 | 218 | 215 | 217 | -0.73% | 4,700 | - | -3.13% | - | - |
08/29 | 215 | 219 | 215 | 219 | +2.25% | 3,300 | - | -2.84% | - | - |
08/28 | 219 | 220 | 213 | 214 | -2.46% | 13,500 | - | -4.98% | - | - |
08/27 | 225 | 225 | 217 | 219 | +1.34% | 10,700 | - | -3.01% | - | - |
08/24 | 215 | 219 | 215 | 216 | +0.09% | 5,900 | - | -4.29% | - | - |
08/23 | 216 | 218 | 215 | 216 | -1.32% | 5,000 | - | -4.8% | - | - |
08/22 | 219 | 221 | 215 | 219 | -0.77% | 2,900 | - | -3.52% | - | - |
08/21 | 216 | 221 | 213 | 221 | +1.05% | 14,300 | - | -3.2% | - | - |
08/20 | 220 | 223 | 214 | 218 | -1.71% | 8,400 | - | -4.21% | - | - |
08/17 | 225 | 225 | 219 | 222 | -1.68% | 9,000 | - | -2.97% | - | - |
08/16 | 217 | 226 | 216 | 226 | +2.73% | 10,600 | - | -1.31% | - | - |
08/15 | 217 | 220 | 211 | 220 | +1.38% | 6,300 | - | -4.35% | - | - |
08/14 | 218 | 220 | 215 | 217 | -0.46% | 3,400 | - | -6.06% | - | - |
08/13 | 225 | 225 | 210 | 218 | -3.2% | 13,800 | - | -6.03% | - | - |
08/10 | 226 | 228 | 225 | 225 | -0.53% | 6,300 | - | -3.35% | - | - |
08/09 | 228 | 233 | 226 | 226 | -4.87% | 10,700 | - | -2.83% | - | - |
08/08 | 232 | 240 | 232 | 238 | -0.34% | 5,000 | - | +1.71% | - | - |
08/07 | 229 | 242 | 224 | 239 | +4.33% | 14,900 | - | +2.05% | - | - |