株価チャート
2012/07/12~2012/12/04
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 |
12/04 | 350 | 350 | 347 | 350 | 0% | 5,600 | - | +3.55% | - | - |
12/03 | 345 | 350 | 343 | 350 | +0.57% | 3,600 | - | +3.86% | - | - |
11/30 | 352 | 352 | 348 | 348 | -1.14% | 4,100 | - | +3.26% | - | - |
11/29 | 355 | 355 | 350 | 352 | +1.44% | 5,600 | - | +4.45% | - | - |
11/28 | 353 | 353 | 345 | 347 | -2.25% | 4,000 | - | +3.27% | - | - |
11/27 | 349 | 355 | 343 | 355 | +1.72% | 18,000 | - | +5.65% | - | - |
11/26 | 350 | 353 | 348 | 349 | +0.29% | 17,200 | - | +3.87% | - | - |
11/22 | 345 | 348 | 340 | 348 | +2.65% | 9,600 | - | +3.88% | - | - |
11/21 | 338 | 341 | 337 | 339 | +0.89% | 6,600 | - | +1.19% | - | - |
11/20 | 337 | 340 | 335 | 336 | -0.3% | 7,300 | - | +0.6% | - | - |
11/19 | 331 | 337 | 326 | 337 | +3.69% | 6,100 | - | +0.9% | - | - |
11/16 | 314 | 325 | 314 | 325 | +3.5% | 5,100 | - | -2.69% | - | - |
11/15 | 321 | 321 | 308 | 314 | +0.32% | 10,100 | - | -5.99% | - | - |
11/14 | 313 | 314 | 313 | 313 | -0.95% | 2,200 | - | -6.29% | - | - |
11/13 | 316 | 320 | 313 | 316 | 0% | 5,100 | - | -5.39% | - | - |
11/12 | 317 | 320 | 316 | 316 | -2.77% | 13,000 | - | -5.67% | - | - |
11/09 | 328 | 328 | 325 | 325 | -1.52% | 6,700 | - | -3.27% | - | - |
11/08 | 340 | 340 | 330 | 330 | -2.65% | 8,300 | - | -2.08% | - | - |
11/07 | 348 | 348 | 339 | 339 | -1.17% | 6,900 | - | +0.59% | - | - |
11/06 | 346 | 346 | 343 | 343 | -0.87% | 7,400 | - | +2.08% | - | - |
11/05 | 336 | 346 | 336 | 346 | 0% | 2,300 | - | +2.98% | - | - |
11/02 | 344 | 346 | 342 | 346 | +0.58% | 4,700 | - | +2.98% | - | - |
11/01 | 344 | 344 | 340 | 344 | +0.88% | 2,100 | - | +2.38% | - | - |
10/31 | 332 | 344 | 330 | 341 | +2.71% | 5,800 | - | +1.49% | - | - |
10/30 | 346 | 346 | 332 | 332 | -2.92% | 20,800 | - | -1.19% | - | - |
10/29 | 339 | 344 | 339 | 342 | +0.59% | 8,100 | - | +1.79% | - | - |
10/26 | 343 | 343 | 336 | 340 | +0.29% | 5,400 | - | +1.19% | - | - |
10/25 | 333 | 339 | 331 | 339 | -0.59% | 11,200 | - | +0.59% | - | - |
10/24 | 333 | 343 | 333 | 341 | 0% | 7,600 | - | +0.89% | - | - |
10/23 | 340 | 342 | 337 | 341 | -2.01% | 5,200 | - | +0.89% | - | - |
10/22 | 340 | 348 | 338 | 348 | +0.58% | 3,200 | - | +2.65% | - | - |
10/19 | 332 | 346 | 332 | 346 | +4.22% | 6,400 | - | +2.06% | - | - |
10/18 | 328 | 334 | 325 | 332 | +1.22% | 5,000 | - | -2.06% | - | - |
10/17 | 322 | 332 | 322 | 328 | -0.3% | 10,300 | - | -3.24% | - | - |
10/16 | 326 | 329 | 326 | 329 | +0.92% | 4,200 | - | -2.95% | - | - |
10/15 | 324 | 326 | 317 | 326 | +0.62% | 5,000 | - | -3.83% | - | - |
10/12 | 320 | 324 | 318 | 324 | +1.25% | 2,900 | - | -4.42% | - | - |
10/11 | 315 | 320 | 315 | 320 | -0.93% | 3,500 | - | -5.6% | - | - |
10/10 | 325 | 326 | 323 | 323 | -5.28% | 15,800 | - | -4.72% | - | - |
10/09 | 345 | 346 | 340 | 341 | +0.29% | 6,300 | - | +0.59% | - | - |
10/05 | 327 | 340 | 326 | 340 | +2.41% | 4,000 | - | +0.29% | - | - |
10/04 | 340 | 341 | 332 | 332 | -0.3% | 3,700 | - | -2.06% | - | - |
10/03 | 331 | 334 | 330 | 333 | -0.3% | 3,800 | - | -2.06% | - | - |
10/02 | 337 | 337 | 331 | 334 | -0.89% | 2,200 | - | -2.05% | - | - |
10/01 | 329 | 337 | 329 | 337 | 0% | 3,400 | - | -1.46% | - | - |
09/28 | 353 | 353 | 337 | 337 | -3.71% | 4,000 | - | -1.75% | - | - |
09/27 | 352 | 352 | 337 | 350 | +0.29% | 17,600 | - | +1.74% | - | - |
09/26 | 335 | 352 | 335 | 349 | +3.56% | 13,400 | - | +1.45% | - | - |
09/25 | 325 | 337 | 325 | 337 | +3.37% | 14,000 | - | -2.03% | - | - |
09/24 | 355 | 355 | 326 | 326 | -8.17% | 21,500 | - | -5.23% | - | - |
09/21 | 346 | 355 | 343 | 355 | +0.28% | 4,300 | - | +2.9% | - | - |
09/20 | 351 | 354 | 351 | 354 | -0.56% | 1,900 | - | +2.61% | - | - |
09/19 | 353 | 356 | 344 | 356 | +0.85% | 3,900 | - | +3.49% | - | - |
09/18 | 353 | 357 | 351 | 353 | 0% | 3,800 | - | +2.92% | - | - |
09/14 | 352 | 353 | 342 | 353 | +0.57% | 18,600 | - | +2.92% | - | - |
09/13 | 348 | 352 | 344 | 351 | +1.15% | 2,400 | - | +2.63% | - | - |
09/12 | 330 | 348 | 330 | 347 | +3.27% | 6,000 | - | +1.46% | - | - |
09/11 | 338 | 338 | 332 | 336 | +0.3% | 4,400 | - | -1.47% | - | - |
09/10 | 330 | 335 | 329 | 335 | +1.52% | 7,500 | - | -2.05% | - | - |
09/07 | 328 | 330 | 327 | 330 | +3.13% | 5,100 | - | -3.51% | - | - |
09/06 | 320 | 320 | 319 | 320 | +0.95% | 3,500 | - | -6.43% | - | - |
09/05 | 324 | 324 | 314 | 317 | -1.55% | 5,700 | - | -7.31% | - | - |
09/04 | 327 | 328 | 322 | 322 | -2.13% | 7,000 | - | -5.85% | - | - |
09/03 | 327 | 332 | 327 | 329 | -1.79% | 2,900 | - | -4.08% | - | - |
08/31 | 337 | 342 | 335 | 335 | -5.1% | 4,700 | - | -2.33% | - | - |
08/30 | 356 | 356 | 350 | 353 | -0.84% | 3,100 | - | +3.22% | - | - |
08/29 | 350 | 364 | 350 | 356 | -0.28% | 6,000 | - | +4.4% | - | - |
08/28 | 357 | 362 | 353 | 357 | 0% | 8,400 | - | +5.31% | - | - |
08/27 | 364 | 364 | 357 | 357 | -1.65% | 9,300 | - | +5.62% | - | - |
08/24 | 355 | 363 | 350 | 363 | +2.25% | 11,500 | - | +8.04% | - | - |
08/23 | 354 | 355 | 353 | 355 | +0.28% | 6,100 | - | +6.61% | - | - |
08/22 | 350 | 354 | 347 | 354 | +1.14% | 5,000 | - | +6.63% | - | - |
08/21 | 345 | 350 | 345 | 350 | +1.45% | 3,500 | - | +6.06% | - | - |
08/20 | 346 | 346 | 334 | 345 | -0.29% | 2,600 | - | +4.86% | - | - |
08/17 | 346 | 346 | 341 | 346 | 0% | 3,900 | - | +5.49% | - | - |
08/16 | 340 | 346 | 339 | 346 | +2.67% | 9,500 | - | +5.81% | - | - |
08/15 | 338 | 340 | 331 | 337 | -0.59% | 6,400 | - | +3.37% | - | - |
08/14 | 335 | 343 | 328 | 339 | +0.89% | 12,900 | - | +3.99% | - | - |
08/13 | 335 | 336 | 334 | 336 | -1.18% | 2,100 | - | +3.07% | - | - |
08/10 | 340 | 340 | 328 | 340 | -1.73% | 14,400 | - | +4.29% | - | - |
08/09 | 341 | 346 | 338 | 346 | +3.9% | 15,400 | - | +6.46% | - | - |
08/08 | 338 | 338 | 333 | 333 | -2.06% | 7,800 | - | +2.78% | - | - |
08/07 | 338 | 340 | 335 | 340 | +0.29% | 5,000 | - | +5.26% | - | - |
08/06 | 324 | 339 | 324 | 339 | +4.63% | 3,900 | - | +5.28% | - | - |
08/03 | 321 | 328 | 321 | 324 | -3.28% | 2,900 | - | +0.93% | - | - |
08/02 | 325 | 335 | 320 | 335 | +3.08% | 6,300 | - | +4.36% | - | - |
08/01 | 322 | 327 | 322 | 325 | -2.4% | 4,700 | - | +1.88% | - | - |
07/31 | 321 | 340 | 321 | 333 | +0.3% | 6,000 | - | +4.72% | - | - |
07/30 | 324 | 332 | 324 | 332 | +3.75% | 1,600 | - | +4.73% | - | - |
07/27 | 323 | 324 | 316 | 320 | +0.95% | 6,600 | - | +1.59% | - | - |
07/26 | 323 | 323 | 302 | 317 | 0% | 13,700 | - | +0.63% | - | - |
07/25 | 306 | 318 | 304 | 317 | +1.28% | 7,400 | - | +0.96% | - | - |
07/24 | 311 | 314 | 307 | 313 | +3.3% | 10,200 | - | 0% | - | - |
07/23 | 305 | 315 | 303 | 303 | -0.66% | 5,700 | - | -2.88% | - | - |
07/20 | 319 | 319 | 305 | 305 | -4.39% | 5,300 | - | -1.93% | - | - |
07/19 | 322 | 324 | 316 | 319 | +0.95% | 4,900 | - | +2.57% | - | - |
07/18 | 314 | 321 | 314 | 316 | +0.64% | 3,400 | - | +1.94% | - | - |
07/17 | 315 | 315 | 312 | 314 | -1.26% | 5,400 | - | +1.62% | - | - |
07/13 | 320 | 328 | 312 | 318 | +0.63% | 9,600 | - | +3.25% | - | - |
07/12 | 320 | 321 | 316 | 316 | -3.66% | 8,900 | - | +2.93% | - | - |