株価チャート
2012/07/17~2012/12/06
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 | 8/1, 株式分割 1→100 |
2012 |
12/06 | 570 | 585 | 567 | 572 | +0.35% | 491,900 | - | +1.78% | - | - |
12/05 | 575 | 576 | 568 | 570 | -1.21% | 502,100 | - | +1.79% | - | - |
12/04 | 568 | 581 | 556 | 577 | +1.58% | 737,600 | - | +3.22% | - | - |
12/03 | 572 | 588 | 555 | 568 | -7.19% | 1,066,200 | - | +1.97% | - | - |
11/30 | 615 | 624 | 604 | 612 | +0.99% | 731,000 | - | +9.87% | - | - |
11/29 | 607 | 624 | 599 | 606 | +2.71% | 754,800 | - | +9.19% | - | - |
11/28 | 575 | 597 | 569 | 590 | +2.25% | 558,100 | - | +6.88% | - | - |
11/27 | 580 | 593 | 570 | 577 | -1.03% | 609,800 | - | +4.72% | - | - |
11/26 | 610 | 615 | 582 | 583 | -3% | 717,200 | - | +6% | - | - |
11/22 | 595 | 617 | 584 | 601 | +0.33% | 727,800 | - | +9.67% | - | - |
11/21 | 608 | 646 | 572 | 599 | +1.87% | 2,508,900 | - | +9.71% | - | - |
11/20 | 538 | 598 | 538 | 588 | +9.91% | 1,420,100 | - | +8.29% | - | - |
11/19 | 533 | 542 | 530 | 535 | +0.94% | 293,100 | - | -1.11% | - | - |
11/16 | 541 | 543 | 527 | 530 | -1.3% | 304,500 | - | -1.85% | - | - |
11/15 | 546 | 550 | 530 | 537 | -1.47% | 320,800 | - | -0.56% | - | - |
11/14 | 521 | 546 | 520 | 545 | +5.62% | 439,100 | - | +0.55% | - | - |
11/13 | 526 | 529 | 515 | 516 | -0.96% | 219,400 | - | -5.15% | - | - |
11/12 | 520 | 540 | 520 | 521 | -0.19% | 277,600 | - | -4.93% | - | - |
11/09 | 532 | 550 | 508 | 522 | -3.51% | 615,100 | - | -5.61% | - | - |
11/08 | 550 | 565 | 537 | 541 | -3.39% | 463,100 | - | -3.05% | - | - |
11/07 | 547 | 561 | 544 | 560 | +3.13% | 399,300 | - | -0.18% | - | - |
11/06 | 560 | 560 | 537 | 543 | -3.04% | 360,600 | - | -3.55% | - | - |
11/05 | 562 | 579 | 551 | 560 | +1.27% | 472,900 | - | -0.88% | - | - |
11/02 | 550 | 558 | 545 | 553 | +2.03% | 270,800 | - | -2.64% | - | - |
11/01 | 534 | 548 | 533 | 542 | +1.31% | 186,500 | - | -5.24% | - | - |
10/31 | 532 | 544 | 531 | 535 | +0.38% | 166,800 | 209億7365万 | -7.44% | 8.07 | 0.67 |
10/30 | 530 | 548 | 527 | 533 | 0% | 192,300 | - | -8.42% | - | - |
10/29 | 559 | 562 | 530 | 533 | -3.79% | 310,000 | - | -9.2% | - | - |
10/26 | 570 | 573 | 550 | 554 | -1.07% | 319,200 | - | -6.42% | - | - |
10/25 | 541 | 571 | 539 | 560 | +3.51% | 577,300 | - | -6.2% | - | - |
10/24 | 547 | 558 | 533 | 541 | -3.05% | 431,800 | - | -10.13% | - | - |
10/23 | 557 | 580 | 553 | 558 | +0.18% | 690,100 | - | -8.07% | - | - |
10/22 | 523 | 568 | 522 | 557 | +4.5% | 663,100 | - | -9.14% | - | - |
10/19 | 538 | 547 | 518 | 533 | -1.84% | 429,800 | - | -14.03% | - | - |
10/18 | 541 | 559 | 540 | 543 | +1.31% | 318,500 | - | -13.4% | - | - |
10/17 | 540 | 556 | 533 | 536 | -0.74% | 325,600 | - | -15.32% | - | - |
10/16 | 518 | 552 | 515 | 540 | +6.3% | 590,300 | - | -15.63% | - | - |
10/15 | 545 | 547 | 504 | 508 | -5.05% | 717,800 | - | -21.6% | - | - |
10/12 | 595 | 604 | 535 | 535 | -9.32% | 772,700 | - | -18.45% | - | - |
10/11 | 584 | 609 | 576 | 590 | -0.67% | 329,700 | - | -11.14% | - | - |
10/10 | 610 | 615 | 593 | 594 | -4.19% | 448,000 | - | -11.08% | - | - |
10/09 | 635 | 654 | 618 | 620 | -2.36% | 452,400 | - | -7.74% | - | - |
10/05 | 634 | 653 | 631 | 635 | +0.16% | 539,800 | - | -5.37% | - | - |
10/04 | 617 | 641 | 617 | 634 | +2.26% | 535,000 | - | -5.37% | - | - |
10/03 | 609 | 638 | 605 | 620 | +1.64% | 453,100 | - | -7.46% | - | - |
10/02 | 611 | 633 | 610 | 610 | 0% | 269,500 | - | -8.96% | - | - |
10/01 | 635 | 638 | 607 | 610 | -4.39% | 371,400 | - | -9.23% | - | - |
09/28 | 650 | 654 | 635 | 638 | -2.3% | 294,100 | - | -5.06% | - | - |
09/27 | 660 | 671 | 648 | 653 | -3.4% | 405,400 | - | -2.68% | - | - |
09/26 | 655 | 696 | 655 | 676 | +5.79% | 729,700 | - | +1.05% | - | - |
09/25 | 651 | 661 | 638 | 639 | -3.33% | 520,000 | - | -4.2% | - | - |
09/24 | 662 | 674 | 651 | 661 | -0.45% | 488,100 | - | -0.75% | - | - |
09/21 | 665 | 688 | 658 | 664 | -0.15% | 547,000 | - | +0.15% | - | - |
09/20 | 673 | 681 | 658 | 665 | -2.35% | 639,400 | - | +0.76% | - | - |
09/19 | 684 | 700 | 667 | 681 | -0.44% | 635,300 | - | +3.81% | - | - |
09/18 | 702 | 704 | 672 | 684 | -3.8% | 622,100 | - | +4.75% | - | - |
09/14 | 722 | 732 | 708 | 711 | -0.84% | 511,400 | - | +9.38% | - | - |
09/13 | 727 | 741 | 714 | 717 | -0.14% | 626,200 | - | +10.99% | - | - |
09/12 | 687 | 725 | 687 | 718 | +4.82% | 615,700 | - | +11.84% | - | - |
09/11 | 714 | 716 | 685 | 685 | -5.39% | 629,800 | - | +7.54% | - | - |
09/10 | 723 | 734 | 700 | 724 | +0.14% | 730,900 | - | +14.2% | - | - |
09/07 | 714 | 744 | 707 | 723 | +1.26% | 909,600 | - | +14.94% | - | - |
09/06 | 739 | 763 | 702 | 714 | -3.64% | 1,506,000 | - | +14.42% | - | - |
09/05 | 682 | 741 | 670 | 741 | +7.08% | 1,719,800 | - | +19.32% | - | - |
09/04 | 680 | 766 | 675 | 692 | +1.62% | 2,745,700 | - | +12.89% | - | - |
09/03 | 661 | 701 | 656 | 681 | +13.31% | 2,561,200 | - | +12.01% | - | - |
08/31 | 613 | 622 | 595 | 601 | -2.12% | 449,800 | - | -0.17% | - | - |
08/30 | 616 | 633 | 606 | 614 | -0.81% | 325,200 | - | +2.33% | - | - |
08/29 | 624 | 636 | 612 | 619 | -1.43% | 241,900 | - | +3.86% | - | - |
08/28 | 660 | 665 | 625 | 628 | -4.27% | 450,700 | - | +6.44% | - | - |
08/27 | 620 | 672 | 616 | 656 | +7.54% | 679,600 | - | +11.95% | - | - |
08/24 | 605 | 610 | 598 | 610 | -0.33% | 150,400 | - | +5.17% | - | - |
08/23 | 603 | 613 | 603 | 612 | +0.33% | 135,100 | - | +6.25% | - | - |
08/22 | 613 | 619 | 586 | 610 | -1.45% | 297,800 | - | +6.46% | - | - |
08/21 | 615 | 621 | 612 | 619 | +1.14% | 182,000 | - | +8.41% | - | - |
08/20 | 605 | 615 | 601 | 612 | +2.86% | 209,800 | - | +7.37% | - | - |
08/17 | 590 | 604 | 587 | 595 | +2.23% | 158,700 | - | +4.2% | - | - |
08/16 | 585 | 598 | 562 | 582 | +0.69% | 210,400 | - | +1.93% | - | - |
08/15 | 602 | 603 | 573 | 578 | -4.46% | 223,500 | - | +0.7% | - | - |
08/14 | 605 | 610 | 601 | 605 | 0% | 146,700 | - | +5.03% | - | - |
08/13 | 612 | 615 | 602 | 605 | -0.82% | 123,600 | - | +4.67% | - | - |
08/10 | 617 | 619 | 598 | 610 | -0.16% | 269,400 | - | +4.81% | - | - |
08/09 | 605 | 620 | 593 | 611 | +1.83% | 165,100 | - | +4.44% | - | - |
08/08 | 615 | 624 | 591 | 600 | -1.48% | 236,600 | - | +2.39% | - | - |
08/07 | 600 | 615 | 585 | 609 | +1.84% | 298,100 | - | +3.75% | - | - |
08/06 | 619 | 632 | 593 | 598 | -1.16% | 483,500 | - | +1.87% | - | - |
08/03 | 648 | 654 | 583 | 605 | -5.32% | 1,238,700 | - | +3.07% | - | - |
08/02 | 619 | 639 | 615 | 639 | +18.55% | 500,300 | - | +9.23% | - | - |
08/01 | 546 | 555 | 535 | 539 | -2.88% | 149,400 | - | -7.39% | - | - |
07/31 | 538 | 571 | 537 | 555 | +2.78% | 261,500 | 217億5772万 | -4.97% | 8.37 | 0.69 |
07/30 | 555 | 558 | 535 | 540 | -0.55% | 343,900 | - | -8.16% | - | - |
07/27 | 545 | 551 | 533 | 543 | +4.62% | 482,500 | - | -8.28% | - | - |
07/26 | 490 | 533 | 488 | 519 | +8.35% | 603,400 | - | -12.77% | - | - |
07/25 | 502 | 522 | 479 | 479 | -7.88% | 473,300 | - | -19.9% | - | - |
07/24 | 507 | 538 | 485 | 520 | +3.79% | 565,300 | - | -13.62% | - | - |
07/23 | 526 | 543 | 496 | 501 | -0.99% | 482,400 | - | -16.78% | - | - |
07/20 | 542 | 554 | 498 | 506 | -8.66% | 700,000 | - | -16.09% | - | - |
07/19 | 555 | 573 | 544 | 554 | +1.47% | 312,200 | - | -7.82% | - | - |
07/18 | 603 | 612 | 535 | 546 | -8.08% | 717,900 | - | -8.7% | - | - |
07/17 | 640 | 641 | 594 | 594 | -6.31% | 386,500 | - | 0% | - | - |