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 |
---|
2012 |
12/28 | 671 | 677 | 669 | 674 | -0.3% | 4,078,400 | - | -0.44% | - | - |
12/27 | 675 | 680 | 668 | 676 | +0.3% | 3,380,300 | - | 0% | - | - |
12/26 | 675 | 678 | 672 | 674 | +0.15% | 1,493,400 | - | -0.3% | - | - |
12/25 | 678 | 678 | 672 | 673 | +0.15% | 1,505,200 | - | -0.44% | - | - |
12/21 | 676 | 685 | 672 | 672 | -0.3% | 5,433,500 | - | -0.44% | - | - |
12/20 | 679 | 680 | 668 | 674 | -0.88% | 3,065,700 | 8899億3659万 | -0.15% | 42.11 | 3.77 |
12/19 | 683 | 690 | 677 | 680 | -0.29% | 3,568,700 | - | +0.89% | - | - |
12/18 | 676 | 691 | 675 | 682 | +0.29% | 3,751,600 | - | +1.19% | - | - |
12/17 | 686 | 688 | 673 | 680 | +0.89% | 3,393,500 | - | +0.89% | - | - |
12/14 | 679 | 680 | 668 | 674 | -1.61% | 4,762,900 | - | -0.3% | - | - |
12/13 | 700 | 702 | 683 | 685 | -2.28% | 2,593,100 | - | +1.18% | - | - |
12/12 | 705 | 707 | 699 | 701 | +0.14% | 3,153,800 | - | +3.39% | - | - |
12/11 | 694 | 703 | 685 | 700 | +1.16% | 3,884,000 | - | +3.24% | - | - |
12/10 | 692 | 693 | 686 | 692 | +0.44% | 3,179,700 | - | +2.22% | - | - |
12/07 | 680 | 689 | 679 | 689 | +1.92% | 2,285,500 | - | +1.77% | - | - |
12/06 | 672 | 681 | 669 | 676 | +0.75% | 2,504,600 | - | -0.29% | - | - |
12/05 | 675 | 678 | 668 | 671 | -0.45% | 2,544,900 | - | -1.32% | - | - |
12/04 | 677 | 678 | 670 | 674 | -1.61% | 2,891,800 | - | -1.17% | - | - |
12/03 | 696 | 698 | 682 | 685 | -1.44% | 2,596,800 | - | 0% | - | - |
11/30 | 694 | 695 | 685 | 695 | +1.61% | 4,277,700 | - | +1.16% | - | - |
11/29 | 673 | 698 | 672 | 684 | +3.48% | 7,368,100 | - | -0.73% | - | - |
11/28 | 652 | 669 | 649 | 661 | +2.01% | 7,384,600 | - | -4.62% | - | - |
11/27 | 651 | 657 | 643 | 648 | -0.31% | 4,706,600 | - | -7.03% | - | - |
11/26 | 642 | 653 | 641 | 650 | 0% | 5,892,800 | - | -7.41% | - | - |
11/22 | 653 | 654 | 648 | 650 | -0.31% | 3,869,100 | - | -8.06% | - | - |
11/21 | 670 | 671 | 648 | 652 | -2.69% | 6,944,500 | - | -8.3% | - | - |
11/20 | 678 | 678 | 657 | 670 | -1.18% | 6,816,200 | - | -6.29% | - | - |
11/19 | 680 | 683 | 671 | 678 | +2.73% | 4,173,000 | - | -5.7% | - | - |
11/16 | 654 | 667 | 648 | 660 | +1.23% | 6,315,400 | - | -8.59% | - | - |
11/15 | 671 | 671 | 651 | 652 | -3.12% | 4,887,500 | - | -10.19% | - | - |
11/14 | 670 | 684 | 670 | 673 | +1.2% | 3,347,300 | - | -7.81% | - | - |
11/13 | 690 | 694 | 665 | 665 | -4.59% | 4,041,500 | - | -9.4% | - | - |
11/12 | 707 | 708 | 690 | 697 | -1.27% | 4,249,300 | - | -5.56% | - | - |
11/09 | 708 | 712 | 705 | 706 | -1.26% | 2,771,900 | - | -4.59% | - | - |
11/08 | 705 | 716 | 700 | 715 | +1.56% | 3,640,200 | - | -3.77% | - | - |
11/07 | 700 | 718 | 700 | 704 | +1% | 8,730,900 | - | -5.5% | - | - |
11/06 | 693 | 704 | 690 | 697 | +1.6% | 7,820,300 | - | -6.82% | - | - |
11/05 | 691 | 692 | 676 | 686 | -0.15% | 8,146,300 | - | -8.66% | - | - |
11/02 | 708 | 709 | 682 | 687 | -3.65% | 10,751,100 | - | -9.01% | - | - |
11/01 | 715 | 722 | 707 | 713 | -0.7% | 3,295,600 | - | -6.06% | - | - |
10/31 | 723 | 725 | 709 | 718 | -0.55% | 6,599,400 | - | -5.77% | - | - |
10/30 | 755 | 756 | 716 | 722 | -3.99% | 4,249,400 | - | -5.62% | - | - |
10/29 | 751 | 752 | 747 | 752 | +0.53% | 1,468,700 | - | -1.96% | - | - |
10/26 | 748 | 753 | 745 | 748 | 0% | 3,460,100 | - | -2.48% | - | - |
10/25 | 764 | 767 | 748 | 748 | -3.61% | 5,537,000 | - | -2.6% | - | - |
10/24 | 767 | 778 | 767 | 776 | +1.04% | 2,131,100 | - | +1.04% | - | - |
10/23 | 761 | 768 | 760 | 768 | +0.66% | 1,452,600 | - | 0% | - | - |
10/22 | 765 | 765 | 758 | 763 | -0.39% | 1,450,100 | - | -0.65% | - | - |
10/19 | 758 | 767 | 758 | 766 | +0.92% | 1,769,300 | - | -0.39% | - | - |
10/18 | 759 | 764 | 758 | 759 | -0.13% | 1,653,900 | - | -1.3% | - | - |
10/17 | 753 | 763 | 753 | 760 | +0.26% | 1,892,200 | - | -1.17% | - | - |
10/16 | 755 | 761 | 753 | 758 | +0.4% | 1,375,100 | - | -1.43% | - | - |
10/15 | 762 | 763 | 755 | 755 | -0.26% | 793,500 | - | -1.95% | - | - |
10/12 | 760 | 763 | 755 | 757 | -0.79% | 2,017,900 | - | -1.56% | - | - |
10/11 | 760 | 764 | 756 | 763 | +0.66% | 1,766,300 | - | -0.65% | - | - |
10/10 | 760 | 764 | 758 | 758 | -1.69% | 1,900,100 | - | -1.17% | - | - |
10/09 | 767 | 777 | 767 | 771 | +1.31% | 1,619,600 | - | +0.65% | - | - |
10/05 | 760 | 764 | 756 | 761 | +0.13% | 1,396,900 | - | -0.65% | - | - |
10/04 | 766 | 766 | 753 | 760 | -1.43% | 2,635,400 | - | -0.78% | - | - |
10/03 | 776 | 777 | 761 | 771 | -1.28% | 3,149,400 | - | +0.78% | - | - |
10/02 | 776 | 784 | 773 | 781 | +1.69% | 3,090,400 | - | +2.09% | - | - |
10/01 | 789 | 790 | 768 | 768 | -3.4% | 2,930,100 | - | +0.39% | - | - |
09/28 | 788 | 795 | 783 | 795 | +1.02% | 2,213,800 | - | +3.79% | - | - |
09/27 | 781 | 787 | 779 | 787 | +0.64% | 1,650,600 | - | +2.88% | - | - |
09/26 | 785 | 785 | 777 | 782 | -0.26% | 2,091,100 | - | +2.36% | - | - |
09/25 | 774 | 784 | 773 | 784 | +0.64% | 1,991,800 | - | +2.75% | - | - |
09/24 | 770 | 780 | 769 | 779 | +1.7% | 2,089,400 | - | +2.37% | - | - |
09/21 | 764 | 768 | 761 | 766 | +0.66% | 2,140,500 | - | +0.66% | - | - |
09/20 | 760 | 769 | 755 | 761 | +0.13% | 3,157,200 | - | +0.13% | - | - |
09/19 | 765 | 766 | 758 | 760 | -1.04% | 2,499,500 | - | 0% | - | - |
09/18 | 769 | 777 | 766 | 768 | -1.41% | 3,061,000 | - | +1.19% | - | - |
09/14 | 781 | 786 | 767 | 779 | +0.26% | 3,931,700 | - | +2.64% | - | - |
09/13 | 760 | 777 | 757 | 777 | +1.83% | 2,164,600 | - | +2.37% | - | - |
09/12 | 760 | 763 | 751 | 763 | +0.93% | 1,563,300 | - | +0.53% | - | - |
09/11 | 761 | 763 | 751 | 756 | -1.31% | 1,884,100 | - | -0.53% | - | - |
09/10 | 764 | 769 | 758 | 766 | -0.65% | 2,292,500 | - | +0.52% | - | - |
09/07 | 751 | 771 | 743 | 771 | +4.33% | 3,025,500 | - | +1.18% | - | - |
09/06 | 730 | 748 | 730 | 739 | +1.93% | 2,750,300 | - | -3.02% | - | - |
09/05 | 738 | 739 | 725 | 725 | -1.89% | 3,363,300 | - | -5.1% | - | - |
09/04 | 742 | 745 | 733 | 739 | -1.2% | 2,305,800 | - | -3.52% | - | - |
09/03 | 756 | 757 | 744 | 748 | -1.06% | 1,469,300 | - | -2.48% | - | - |
08/31 | 759 | 761 | 754 | 756 | -0.26% | 2,071,300 | - | -1.56% | - | - |
08/30 | 756 | 760 | 754 | 758 | +0.66% | 1,832,300 | - | -1.43% | - | - |
08/29 | 765 | 770 | 752 | 753 | -2.33% | 2,263,600 | - | -2.21% | - | - |
08/28 | 781 | 782 | 768 | 771 | -1.41% | 3,126,200 | - | -0.13% | - | - |
08/27 | 780 | 784 | 777 | 782 | +0.26% | 1,916,500 | - | +1.16% | - | - |
08/24 | 768 | 785 | 766 | 780 | +1.56% | 3,888,900 | - | +0.91% | - | - |
08/23 | 761 | 768 | 757 | 768 | +1.32% | 2,312,900 | - | -0.78% | - | - |
08/22 | 758 | 763 | 755 | 758 | +0.26% | 2,210,600 | - | -2.32% | - | - |
08/21 | 751 | 758 | 746 | 756 | +0.8% | 1,588,100 | - | -2.83% | - | - |
08/20 | 759 | 759 | 747 | 750 | -1.7% | 1,903,700 | - | -3.85% | - | - |
08/17 | 765 | 767 | 755 | 763 | +0.13% | 2,316,200 | - | -2.43% | - | - |
08/16 | 751 | 762 | 743 | 762 | +2.97% | 3,090,800 | - | -2.68% | - | - |
08/15 | 747 | 751 | 711 | 740 | -1.86% | 7,017,100 | - | -5.61% | - | - |
08/14 | 773 | 773 | 746 | 754 | -2.33% | 3,762,200 | - | -4.07% | - | - |
08/13 | 772 | 775 | 766 | 772 | +0.26% | 1,402,500 | - | -1.78% | - | - |
08/10 | 779 | 780 | 769 | 770 | -1.16% | 1,988,300 | - | -2.04% | - | - |
08/09 | 784 | 784 | 777 | 779 | -1.39% | 2,756,300 | - | -1.02% | - | - |
08/08 | 792 | 795 | 779 | 790 | 0% | 2,198,700 | - | +0.25% | - | - |
08/07 | 786 | 795 | 778 | 790 | +0.64% | 2,106,800 | - | +0.13% | - | - |