株価チャート
2012/07/27~2012/12/18
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 | 12/1, 株式分割 1→200 |
2012 |
12/18 | 348 | 360 | 343 | 355 | +3.65% | 43,800 | - | +5.34% | - | - |
12/17 | 346 | 347 | 340 | 343 | +0.15% | 20,200 | - | +1.93% | - | - |
12/14 | 345 | 349 | 340 | 342 | -0.87% | 7,200 | - | +2.09% | - | - |
12/13 | 344 | 345 | 339 | 345 | +0.88% | 16,000 | - | +3.29% | - | - |
12/12 | 341 | 344 | 341 | 342 | +0.29% | 10,000 | - | +2.7% | - | - |
12/11 | 350 | 350 | 340 | 341 | -1.59% | 20,400 | - | +2.4% | - | - |
12/10 | 346 | 352 | 346 | 347 | +0.14% | 10,600 | - | +4.05% | - | - |
12/07 | 339 | 346 | 339 | 346 | +0.58% | 8,800 | - | +3.9% | - | - |
12/06 | 354 | 355 | 344 | 344 | -1.71% | 13,400 | - | +3.3% | - | - |
12/05 | 350 | 350 | 343 | 350 | +2.94% | 28,000 | - | +5.42% | - | - |
12/04 | 342 | 342 | 330 | 340 | 0% | 28,000 | - | +2.72% | - | - |
12/03 | 348 | 348 | 338 | 340 | -1.45% | 31,800 | - | +2.72% | - | - |
11/30 | 340 | 345 | 334 | 345 | +2.22% | 35,200 | - | +4.23% | - | - |
11/29 | 335 | 338 | 335 | 338 | +2.27% | 17,600 | - | +2.27% | - | - |
11/28 | 331 | 331 | 329 | 330 | -0.3% | 13,800 | - | 0% | - | - |
11/27 | 332 | 335 | 330 | 331 | -0.3% | 12,200 | - | +0.3% | - | - |
11/26 | 340 | 341 | 330 | 332 | -1.78% | 10,800 | - | +0.91% | - | - |
11/22 | 335 | 339 | 335 | 338 | +0.9% | 5,600 | - | +3.05% | - | - |
11/21 | 330 | 341 | 330 | 335 | +2.45% | 19,200 | - | +2.45% | - | - |
11/20 | 323 | 330 | 323 | 327 | +2.19% | 20,800 | - | +0.31% | - | - |
11/19 | 320 | 329 | 320 | 320 | -0.93% | 29,400 | - | -1.84% | - | - |
11/16 | 325 | 329 | 318 | 323 | -1.07% | 9,800 | - | -0.62% | - | - |
11/15 | 326 | 327 | 316 | 327 | +0.93% | 8,800 | - | +0.77% | - | - |
11/14 | 326 | 326 | 320 | 324 | -0.61% | 5,200 | - | +0.15% | - | - |
11/13 | 330 | 330 | 318 | 326 | +0.77% | 20,800 | - | +1.09% | - | - |
11/12 | 315 | 328 | 315 | 323 | +2.87% | 17,600 | - | +0.31% | - | - |
11/09 | 318 | 319 | 313 | 314 | -2.64% | 58,200 | - | -2.18% | - | - |
11/08 | 318 | 325 | 316 | 323 | -0.77% | 41,400 | - | +0.78% | - | - |
11/07 | 344 | 345 | 316 | 325 | -3.13% | 55,600 | - | +1.88% | - | - |
11/06 | 345 | 350 | 330 | 336 | -3.59% | 29,600 | - | +5.84% | - | - |
11/05 | 363 | 371 | 342 | 348 | +0.58% | 105,400 | - | +10.13% | - | - |
11/02 | 345 | 350 | 341 | 346 | +2.52% | 51,200 | - | +10.19% | - | - |
11/01 | 330 | 339 | 330 | 338 | +2.74% | 9,000 | - | +8.17% | - | - |
10/31 | 325 | 329 | 320 | 329 | +1.39% | 3,400 | - | +5.97% | - | - |
10/30 | 335 | 338 | 320 | 324 | -3.71% | 11,000 | - | +5.19% | - | - |
10/29 | 333 | 337 | 323 | 337 | +1.36% | 13,800 | - | +9.97% | - | - |
10/26 | 332 | 335 | 331 | 332 | -0.9% | 3,200 | - | +8.85% | - | - |
10/25 | 337 | 342 | 333 | 335 | +1.06% | 9,200 | - | +10.56% | - | - |
10/24 | 322 | 332 | 320 | 332 | +2.63% | 22,000 | - | +10.13% | - | - |
10/23 | 321 | 323 | 319 | 323 | +0.47% | 5,800 | - | +8.03% | - | - |
10/22 | 310 | 322 | 308 | 322 | +4.55% | 17,800 | - | +7.89% | - | - |
10/19 | 311 | 314 | 308 | 308 | -2.54% | 10,400 | - | +3.54% | - | - |
10/18 | 311 | 320 | 311 | 316 | +2.6% | 20,800 | - | +6.59% | - | - |
10/17 | 308 | 308 | 305 | 308 | +0.49% | 9,400 | - | +4.24% | - | - |
10/16 | 300 | 306 | 299 | 306 | +2.17% | 10,800 | - | +4.08% | - | - |
10/15 | 300 | 300 | 296 | 300 | 0% | 11,400 | - | +1.87% | - | - |
10/12 | 301 | 301 | 296 | 300 | -0.33% | 9,200 | - | +1.87% | - | - |
10/11 | 301 | 302 | 298 | 301 | -1.8% | 6,000 | - | +2.21% | - | - |
10/10 | 311 | 311 | 298 | 306 | -2.39% | 5,800 | - | +4.08% | - | - |
10/09 | 309 | 320 | 309 | 314 | +3.13% | 30,200 | - | +6.63% | - | - |
10/05 | 298 | 304 | 292 | 304 | +5.19% | 43,000 | - | +3.75% | - | - |
10/04 | 292 | 292 | 287 | 289 | -1.03% | 13,000 | - | -1.37% | - | - |
10/03 | 298 | 298 | 292 | 292 | -1.02% | 13,600 | - | -0.68% | - | - |
10/02 | 296 | 297 | 295 | 295 | -0.51% | 9,800 | - | +0.34% | - | - |
10/01 | 297 | 297 | 296 | 297 | +0.17% | 3,400 | - | +0.85% | - | - |
09/28 | 295 | 299 | 293 | 296 | +1.37% | 17,600 | - | +0.68% | - | - |
09/27 | 289 | 292 | 289 | 292 | +1.21% | 3,200 | - | -0.68% | - | - |
09/26 | 287 | 289 | 286 | 289 | +0.7% | 7,600 | - | -1.87% | - | - |
09/25 | 286 | 287 | 285 | 287 | -0.35% | 5,800 | - | -2.88% | - | - |
09/24 | 288 | 288 | 280 | 288 | 0% | 15,600 | - | -2.54% | - | - |
09/21 | 288 | 290 | 288 | 288 | -0.52% | 5,200 | - | -2.87% | - | - |
09/20 | 289 | 292 | 289 | 289 | -0.86% | 2,800 | - | -2.69% | - | - |
09/19 | 286 | 292 | 286 | 292 | +1.39% | 7,600 | - | -1.85% | - | - |
09/18 | 290 | 290 | 287 | 288 | -0.86% | 12,800 | - | -3.2% | - | - |
09/14 | 289 | 290 | 286 | 290 | 0% | 12,000 | - | -2.36% | - | - |
09/13 | 290 | 291 | 288 | 290 | +0.17% | 2,800 | - | -2.36% | - | - |
09/12 | 290 | 290 | 285 | 290 | 0% | 13,400 | - | -2.53% | - | - |
09/11 | 294 | 295 | 287 | 290 | -1.53% | 13,400 | - | -2.53% | - | - |
09/10 | 298 | 298 | 293 | 294 | -1.34% | 7,200 | - | -1.34% | - | - |
09/07 | 299 | 299 | 296 | 298 | +0.17% | 6,000 | - | 0% | - | - |
09/06 | 301 | 301 | 297 | 298 | -0.5% | 14,800 | - | -0.5% | - | - |
09/05 | 304 | 304 | 297 | 299 | 0% | 15,600 | - | -0.33% | - | - |
09/04 | 302 | 303 | 298 | 299 | -0.99% | 4,200 | - | -0.33% | - | - |
09/03 | 301 | 303 | 298 | 302 | +1% | 6,200 | - | +0.67% | - | - |
08/31 | 304 | 304 | 299 | 299 | -1.32% | 7,800 | - | 0% | - | - |
08/30 | 299 | 305 | 294 | 303 | +1.34% | 8,400 | - | +1.34% | - | - |
08/29 | 298 | 300 | 298 | 299 | +0.34% | 4,000 | - | +0.34% | - | - |
08/28 | 300 | 301 | 297 | 298 | 0% | 7,600 | - | +0.34% | - | - |
08/27 | 297 | 306 | 297 | 298 | -0.5% | 12,600 | - | +0.68% | - | - |
08/24 | 293 | 300 | 293 | 300 | +1.87% | 3,400 | - | +1.53% | - | - |
08/23 | 298 | 298 | 292 | 294 | -1.67% | 10,800 | - | -0.34% | - | - |
08/22 | 304 | 305 | 299 | 299 | -1.64% | 5,600 | - | +1.7% | - | - |
08/21 | 302 | 304 | 299 | 304 | +0.83% | 4,000 | - | +3.4% | - | - |
08/20 | 302 | 303 | 299 | 302 | 0% | 9,400 | - | +2.9% | - | - |
08/17 | 299 | 307 | 296 | 302 | -0.17% | 12,800 | - | +3.25% | - | - |
08/16 | 295 | 302 | 294 | 302 | +2.9% | 6,000 | - | +3.78% | - | - |
08/15 | 290 | 294 | 290 | 294 | +1.56% | 6,600 | - | +1.21% | - | - |
08/14 | 294 | 295 | 289 | 289 | -0.69% | 12,200 | - | -0.34% | - | - |
08/13 | 292 | 292 | 285 | 291 | +0.69% | 13,200 | - | +0.69% | - | - |
08/10 | 290 | 290 | 286 | 289 | -1.2% | 12,800 | - | 0% | - | - |
08/09 | 295 | 298 | 290 | 293 | -1.68% | 10,000 | - | +1.21% | - | - |
08/08 | 297 | 300 | 297 | 298 | -0.83% | 8,600 | - | +2.94% | - | - |
08/07 | 313 | 313 | 288 | 300 | -3.69% | 66,800 | - | +4.17% | - | - |
08/06 | 306 | 312 | 300 | 312 | -4.3% | 70,800 | - | +8.54% | - | - |
08/03 | 311 | 330 | 305 | 326 | +1.72% | 61,000 | - | +13.81% | - | - |
08/02 | 292 | 325 | 292 | 320 | +8.29% | 54,200 | - | +12.68% | - | - |
08/01 | 293 | 297 | 290 | 296 | +1.2% | 28,600 | - | +4.42% | - | - |
07/31 | 290 | 292 | 290 | 292 | +0.17% | 5,600 | - | +3.18% | - | - |
07/30 | 295 | 295 | 291 | 292 | +1.39% | 10,600 | - | +3% | - | - |
07/27 | 281 | 288 | 279 | 288 | +3.98% | 15,000 | - | +1.59% | - | - |