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 |
---|
2013 | 7/1, 株式分割 1→100 |
2012 |
12/28 | 114 | 116 | 112 | 114 | -0.26% | 127,000 | - | +1.52% | - | - |
12/27 | 114 | 119 | 113 | 114 | +1.42% | 220,900 | - | +1.79% | - | - |
12/26 | 113 | 114 | 112 | 112 | -0.97% | 127,500 | - | +1.26% | - | - |
12/25 | 113 | 115 | 112 | 114 | +0.71% | 174,200 | - | +2.25% | - | - |
12/21 | 112 | 114 | 112 | 113 | -2% | 146,600 | - | +2.45% | - | - |
12/20 | 114 | 115 | 113 | 115 | +0.61% | 114,300 | - | +5.5% | - | - |
12/19 | 117 | 117 | 111 | 114 | -0.87% | 160,900 | - | +5.83% | - | - |
12/18 | 117 | 118 | 115 | 115 | -1.54% | 149,500 | - | +6.76% | - | - |
12/17 | 120 | 120 | 115 | 117 | -1.26% | 198,700 | - | +9.44% | - | - |
12/14 | 121 | 121 | 118 | 119 | -2.15% | 203,700 | - | +10.84% | - | - |
12/13 | 120 | 122 | 120 | 121 | -1.38% | 158,900 | - | +14.34% | - | - |
12/12 | 122 | 124 | 120 | 123 | +1.32% | 360,800 | - | +15.94% | - | - |
12/11 | 117 | 124 | 115 | 121 | +6.31% | 799,400 | - | +15.52% | - | - |
12/10 | 117 | 117 | 110 | 114 | -2.14% | 311,300 | - | +10.78% | - | - |
12/07 | 117 | 121 | 116 | 117 | -0.68% | 519,800 | - | +14.31% | - | - |
12/06 | 122 | 128 | 116 | 117 | -1.18% | 1,304,600 | - | +16.24% | - | - |
12/05 | 119 | 123 | 115 | 119 | -0.34% | 538,700 | - | +18.8% | - | - |
12/04 | 119 | 124 | 114 | 119 | +6.62% | 1,178,200 | - | +20.4% | - | - |
12/03 | 110 | 121 | 105 | 112 | +10.69% | 1,810,300 | - | +15.26% | - | - |
11/30 | 104 | 114 | 101 | 101 | -2.32% | 848,500 | - | +5.21% | - | - |
11/29 | 100 | 105 | 99 | 103 | +4.76% | 251,300 | - | +7.71% | - | - |
11/28 | 98 | 101 | 98 | 99 | +0.1% | 99,300 | - | +3.89% | - | - |
11/27 | 99 | 99 | 97 | 99 | +1.54% | 78,900 | - | +4.89% | - | - |
11/26 | 98 | 99 | 97 | 97 | -1.92% | 122,600 | - | +3.3% | - | - |
11/22 | 100 | 101 | 98 | 99 | -1.2% | 147,200 | - | +6.45% | - | - |
11/21 | 100 | 105 | 100 | 100 | +0.3% | 283,400 | - | +7.74% | - | - |
11/20 | 100 | 100 | 96 | 100 | +2.67% | 243,600 | - | +8.59% | - | - |
11/19 | 98 | 101 | 96 | 97 | +2.64% | 172,900 | - | +5.76% | - | - |
11/16 | 97 | 97 | 94 | 95 | -1.46% | 110,200 | - | +4.18% | - | - |
11/15 | 98 | 98 | 92 | 96 | -0.1% | 166,100 | - | +6.89% | - | - |
11/14 | 96 | 98 | 93 | 96 | 0% | 275,100 | - | +7% | - | - |
11/13 | 104 | 105 | 95 | 96 | -9.24% | 845,400 | - | +8.2% | - | - |
11/12 | 101 | 110 | 100 | 106 | +5.78% | 764,400 | - | +19.21% | - | - |
11/09 | 104 | 105 | 100 | 100 | -5.02% | 411,900 | - | +13.98% | - | - |
11/08 | 106 | 111 | 102 | 106 | -1.68% | 862,800 | - | +21.38% | - | - |
11/07 | 101 | 118 | 98 | 107 | +5.92% | 3,682,200 | - | +24.88% | - | - |
11/06 | 91 | 101 | 90 | 101 | +17.36% | 1,116,700 | - | +19.29% | - | - |
11/05 | 86 | 87 | 86 | 86 | +1.41% | 33,800 | - | +2.86% | - | - |
11/02 | 87 | 87 | 85 | 85 | -1.62% | 57,700 | - | +1.43% | - | - |
11/01 | 86 | 88 | 85 | 87 | -1.14% | 106,100 | - | +3.1% | - | - |
10/31 | 89 | 89 | 85 | 88 | -0.45% | 137,000 | - | +5.54% | - | - |
10/30 | 86 | 91 | 85 | 88 | +1.97% | 189,600 | - | +6.02% | - | - |
10/29 | 85 | 87 | 85 | 86 | +0.58% | 56,400 | - | +3.98% | - | - |
10/26 | 84 | 86 | 84 | 86 | -0.12% | 21,600 | - | +3.37% | - | - |
10/25 | 86 | 86 | 84 | 86 | 0% | 30,700 | - | +4.76% | - | - |
10/24 | 84 | 86 | 84 | 86 | +1.06% | 36,800 | - | +4.76% | - | - |
10/23 | 86 | 86 | 85 | 85 | -1.16% | 22,000 | - | +4.94% | - | - |
10/22 | 86 | 86 | 85 | 86 | +0.47% | 57,500 | - | +6.17% | - | - |
10/19 | 85 | 86 | 84 | 86 | +0.71% | 48,100 | - | +5.68% | - | - |
10/18 | 84 | 85 | 84 | 85 | +0.83% | 47,400 | - | +6.25% | - | - |
10/17 | 84 | 85 | 84 | 84 | +1.2% | 66,300 | - | +5.38% | - | - |
10/16 | 82 | 84 | 81 | 83 | +1.34% | 65,100 | - | +4.13% | - | - |
10/15 | 82 | 82 | 81 | 82 | +0.61% | 36,300 | - | +4.05% | - | - |
10/12 | 82 | 82 | 81 | 82 | -0.12% | 33,200 | - | +3.42% | - | - |
10/11 | 81 | 82 | 80 | 82 | +0.62% | 57,400 | - | +3.54% | - | - |
10/10 | 81 | 83 | 81 | 81 | -0.97% | 39,100 | - | +4.23% | - | - |
10/09 | 81 | 83 | 81 | 82 | +0.61% | 51,900 | - | +5.26% | - | - |
10/05 | 80 | 82 | 80 | 82 | +1.87% | 90,300 | - | +4.62% | - | - |
10/04 | 80 | 81 | 79 | 80 | +0.25% | 74,000 | - | +4.03% | - | - |
10/03 | 81 | 81 | 79 | 80 | -1.48% | 107,500 | - | +3.77% | - | - |
10/02 | 82 | 83 | 81 | 81 | -0.98% | 76,400 | - | +5.32% | - | - |
10/01 | 82 | 82 | 81 | 82 | -0.36% | 28,400 | - | +6.36% | - | - |
09/28 | 82 | 83 | 79 | 82 | +1.11% | 72,700 | - | +8.16% | - | - |
09/27 | 81 | 83 | 79 | 81 | +0.62% | 78,600 | - | +6.97% | - | - |
09/26 | 80 | 81 | 79 | 81 | +1% | 66,200 | - | +6.32% | - | - |
09/25 | 78 | 80 | 78 | 80 | +1.78% | 57,900 | - | +6.67% | - | - |
09/24 | 80 | 80 | 77 | 79 | -1.13% | 44,100 | - | +4.8% | - | - |
09/21 | 78 | 81 | 78 | 80 | +2.32% | 144,900 | - | +6% | - | - |
09/20 | 77 | 78 | 77 | 78 | +0.52% | 35,500 | - | +5% | - | - |
09/19 | 75 | 78 | 75 | 77 | +0.52% | 39,300 | - | +4.46% | - | - |
09/18 | 78 | 78 | 73 | 77 | 0% | 106,600 | - | +3.92% | - | - |
09/14 | 77 | 78 | 76 | 77 | +1.59% | 52,800 | - | +3.92% | - | - |
09/13 | 76 | 77 | 75 | 76 | +0.66% | 33,000 | - | +3.7% | - | - |
09/12 | 74 | 76 | 73 | 75 | +1.62% | 84,000 | - | +3.01% | - | - |
09/11 | 76 | 78 | 74 | 74 | -5.01% | 69,200 | - | +1.37% | - | - |
09/10 | 75 | 78 | 74 | 78 | +4.01% | 106,300 | - | +6.71% | - | - |
09/07 | 74 | 76 | 74 | 75 | +0.67% | 45,300 | - | +4.03% | - | - |
09/06 | 74 | 75 | 74 | 74 | +0.54% | 47,400 | - | +3.33% | - | - |
09/05 | 74 | 75 | 74 | 74 | -0.94% | 21,400 | - | +2.78% | - | - |
09/04 | 74 | 75 | 74 | 75 | +1.49% | 30,000 | - | +3.75% | - | - |
09/03 | 73 | 77 | 73 | 74 | -0.67% | 81,200 | - | +2.22% | - | - |
08/31 | 74 | 74 | 73 | 74 | +0.14% | 52,000 | - | +2.92% | - | - |
08/30 | 74 | 75 | 74 | 74 | -0.54% | 33,800 | - | +2.78% | - | - |
08/29 | 74 | 75 | 73 | 74 | 0% | 46,200 | - | +3.33% | - | - |
08/28 | 74 | 74 | 72 | 74 | +0.27% | 69,100 | - | +3.33% | - | - |
08/27 | 73 | 75 | 73 | 74 | +2.2% | 33,100 | - | +3.06% | - | - |
08/24 | 72 | 74 | 72 | 73 | -0.41% | 32,100 | - | +2.25% | - | - |
08/23 | 73 | 74 | 72 | 73 | +0.28% | 10,900 | - | +1.25% | - | - |
08/22 | 73 | 74 | 73 | 73 | +0.14% | 21,800 | - | +0.97% | - | - |
08/21 | 75 | 75 | 72 | 73 | -2.42% | 68,100 | - | +0.83% | - | - |
08/20 | 71 | 75 | 71 | 74 | +5.08% | 117,900 | - | +3.33% | - | - |
08/17 | 70 | 71 | 70 | 71 | +0.43% | 23,900 | - | -1.67% | - | - |
08/16 | 70 | 71 | 70 | 71 | +0.43% | 36,200 | - | -2.08% | - | - |
08/15 | 70 | 71 | 70 | 70 | +0.14% | 11,800 | - | -2.5% | - | - |
08/14 | 70 | 71 | 70 | 70 | -0.28% | 31,600 | - | -2.64% | - | - |
08/13 | 72 | 72 | 69 | 70 | -0.99% | 30,800 | - | -2.36% | - | - |
08/10 | 71 | 71 | 70 | 71 | +0.14% | 28,800 | - | -1.39% | - | - |
08/09 | 69 | 71 | 69 | 71 | +0.71% | 23,200 | - | -1.53% | - | - |
08/08 | 69 | 72 | 69 | 70 | +1.29% | 36,100 | - | -3.56% | - | - |
08/07 | 69 | 70 | 69 | 70 | +0.29% | 23,000 | - | -4.79% | - | - |