株価チャート
2012/03/27～2012/07/19
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 |
| 07/19 | 1,613 | 1,624 | 1,610 | 1,624 | +0.56% | 2,300 | - | +1.5% | - | - |
| 07/18 | 1,615 | 1,615 | 1,612 | 1,615 | -0.31% | 700 | - | +1.13% | - | - |
| 07/17 | 1,624 | 1,624 | 1,614 | 1,620 | -0.25% | 700 | - | +1.63% | - | - |
| 07/13 | 1,608 | 1,624 | 1,608 | 1,624 | +1.06% | 1,000 | - | +2.07% | - | - |
| 07/12 | 1,605 | 1,607 | 1,605 | 1,607 | -0.8% | 1,200 | - | +1.2% | - | - |
| 07/11 | 1,635 | 1,635 | 1,615 | 1,620 | -0.12% | 800 | - | +2.27% | - | - |
| 07/10 | 1,610 | 1,638 | 1,610 | 1,622 | -1.58% | 1,700 | - | +2.72% | - | - |
| 07/09 | 1,613 | 1,650 | 1,610 | 1,648 | +1.98% | 4,600 | - | +4.63% | - | - |
| 07/06 | 1,616 | 1,621 | 1,611 | 1,616 | +0.31% | 1,000 | - | +3% | - | - |
| 07/05 | 1,615 | 1,619 | 1,611 | 1,611 | -0.49% | 1,400 | - | +2.94% | - | - |
| 07/04 | 1,604 | 1,619 | 1,604 | 1,619 | +1% | 1,700 | - | +3.65% | - | - |
| 07/03 | 1,608 | 1,615 | 1,603 | 1,603 | -0.25% | 1,900 | - | +2.82% | - | - |
| 07/02 | 1,610 | 1,610 | 1,602 | 1,607 | +0.44% | 2,600 | - | +3.21% | - | - |
| 06/29 | 1,608 | 1,620 | 1,597 | 1,600 | -0.56% | 6,400 | - | +2.89% | - | - |
| 06/28 | 1,595 | 1,609 | 1,590 | 1,609 | +1.26% | 1,100 | - | +3.54% | - | - |
| 06/27 | 1,582 | 1,600 | 1,582 | 1,589 | +0.25% | 2,000 | - | +2.32% | - | - |
| 06/26 | 1,590 | 1,590 | 1,583 | 1,585 | -0.31% | 600 | - | +2.06% | - | - |
| 06/25 | 1,598 | 1,598 | 1,580 | 1,590 | +0.95% | 1,700 | - | +2.38% | - | - |
| 06/22 | 1,566 | 1,575 | 1,566 | 1,575 | -0.32% | 1,500 | - | +1.55% | - | - |
| 06/21 | 1,585 | 1,585 | 1,580 | 1,580 | +0.06% | 700 | - | +1.94% | - | - |
| 06/20 | 1,566 | 1,597 | 1,550 | 1,579 | +1.22% | 3,200 | - | +1.94% | - | - |
| 06/19 | 1,550 | 1,589 | 1,550 | 1,560 | -2.5% | 2,500 | - | +0.78% | - | - |
| 06/18 | 1,540 | 1,600 | 1,540 | 1,600 | +3.9% | 2,800 | - | +3.36% | - | - |
| 06/15 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 1,100 | - | -0.52% | - | - |
| 06/14 | 1,545 | 1,550 | 1,545 | 1,550 | 0% | 500 | - | -0.06% | - | - |
| 06/13 | 1,545 | 1,565 | 1,545 | 1,550 | +0.78% | 900 | - | -0.19% | - | - |
| 06/12 | 1,538 | 1,540 | 1,538 | 1,538 | -0.71% | 500 | - | -1.16% | - | - |
| 06/11 | 1,549 | 1,549 | 1,547 | 1,549 | +0.19% | 800 | - | -0.58% | - | - |
| 06/08 | 1,521 | 1,546 | 1,521 | 1,546 | +1.71% | 2,300 | - | -0.96% | - | - |
| 06/07 | 1,505 | 1,520 | 1,505 | 1,520 | +1.47% | 2,300 | - | -2.75% | - | - |
| 06/06 | 1,514 | 1,530 | 1,498 | 1,498 | -0.93% | 3,400 | - | -4.4% | - | - |
| 06/05 | 1,503 | 1,512 | 1,502 | 1,512 | +0.2% | 1,800 | - | -3.76% | - | - |
| 06/04 | 1,505 | 1,510 | 1,500 | 1,509 | +0.53% | 2,500 | - | -4.25% | - | - |
| 06/01 | 1,536 | 1,550 | 1,501 | 1,501 | -2.28% | 3,700 | - | -5% | - | - |
| 05/31 | 1,550 | 1,550 | 1,535 | 1,536 | -0.45% | 2,000 | - | -3.03% | - | - |
| 05/30 | 1,552 | 1,555 | 1,543 | 1,543 | -0.64% | 5,000 | - | -2.83% | - | - |
| 05/29 | 1,553 | 1,555 | 1,553 | 1,553 | -1.08% | 1,600 | - | -2.39% | - | - |
| 05/28 | 1,570 | 1,573 | 1,551 | 1,570 | -0.44% | 4,000 | - | -1.44% | - | - |
| 05/25 | 1,576 | 1,581 | 1,576 | 1,577 | -0.19% | 700 | - | -1.13% | - | - |
| 05/24 | 1,579 | 1,580 | 1,575 | 1,580 | 0% | 800 | - | -1.06% | - | - |
| 05/23 | 1,595 | 1,595 | 1,578 | 1,580 | +0.19% | 1,000 | - | -1.13% | - | - |
| 05/22 | 1,558 | 1,599 | 1,558 | 1,577 | +1.35% | 1,700 | - | -1.44% | - | - |
| 05/21 | 1,545 | 1,565 | 1,545 | 1,556 | +0.39% | 3,700 | - | -2.81% | - | - |
| 05/18 | 1,536 | 1,554 | 1,536 | 1,550 | -0.39% | 2,700 | - | -3.31% | - | - |
| 05/17 | 1,552 | 1,570 | 1,552 | 1,556 | -0.13% | 1,100 | - | -3.11% | - | - |
| 05/16 | 1,571 | 1,585 | 1,558 | 1,558 | +0.39% | 1,800 | - | -3.11% | - | - |
| 05/15 | 1,600 | 1,600 | 1,530 | 1,552 | -3.06% | 7,700 | - | -3.6% | - | - |
| 05/14 | 1,607 | 1,607 | 1,601 | 1,601 | -0.37% | 1,700 | - | -0.68% | - | - |
| 05/11 | 1,612 | 1,612 | 1,601 | 1,607 | -0.31% | 1,700 | - | -0.37% | - | - |
| 05/10 | 1,613 | 1,614 | 1,604 | 1,612 | -0.06% | 6,000 | - | -0.12% | - | - |
| 05/09 | 1,603 | 1,613 | 1,602 | 1,613 | +0.69% | 1,600 | - | -0.06% | - | - |
| 05/08 | 1,604 | 1,613 | 1,602 | 1,602 | -0.31% | 1,400 | - | -0.8% | - | - |
| 05/07 | 1,607 | 1,607 | 1,601 | 1,607 | -0.25% | 1,900 | - | -0.62% | - | - |
| 05/02 | 1,613 | 1,616 | 1,611 | 1,611 | -0.06% | 1,100 | - | -0.49% | - | - |
| 05/01 | 1,611 | 1,635 | 1,610 | 1,612 | 0% | 1,400 | - | -0.86% | - | - |
| 04/27 | 1,616 | 1,616 | 1,612 | 1,612 | -0.19% | 900 | - | - | - | - |
| 04/26 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 400 | - | - | - | - |
| 04/25 | 1,620 | 1,629 | 1,610 | 1,610 | -0.49% | 900 | - | - | - | - |
| 04/24 | 1,614 | 1,618 | 1,611 | 1,618 | 0% | 1,000 | - | - | - | - |
| 04/23 | 1,616 | 1,619 | 1,613 | 1,618 | +0.12% | 1,000 | - | - | - | - |
| 04/20 | 1,615 | 1,616 | 1,610 | 1,616 | -0.12% | 1,100 | - | - | - | - |
| 04/19 | 1,618 | 1,625 | 1,617 | 1,618 | -0.12% | 1,300 | - | - | - | - |
| 04/18 | 1,618 | 1,620 | 1,618 | 1,620 | +0.06% | 200 | - | - | - | - |
| 04/17 | 1,625 | 1,625 | 1,619 | 1,619 | -0.06% | 300 | - | - | - | - |
| 04/16 | 1,620 | 1,623 | 1,619 | 1,620 | 0% | 500 | - | - | - | - |
| 04/13 | 1,610 | 1,620 | 1,610 | 1,620 | +0.75% | 300 | - | - | - | - |
| 04/12 | 1,610 | 1,618 | 1,608 | 1,608 | 0% | 1,600 | - | - | - | - |
| 04/11 | 1,606 | 1,608 | 1,602 | 1,608 | +0.06% | 1,400 | - | - | - | - |
| 04/10 | 1,614 | 1,635 | 1,605 | 1,607 | -0.43% | 4,000 | - | - | - | - |
| 04/09 | 1,640 | 1,656 | 1,605 | 1,614 | +0.56% | 1,200 | - | - | - | - |
| 04/06 | 1,634 | 1,634 | 1,603 | 1,605 | 0% | 1,400 | - | - | - | - |
| 04/05 | 1,612 | 1,615 | 1,580 | 1,605 | -1.65% | 3,300 | - | - | - | - |
| 04/04 | 1,620 | 1,638 | 1,613 | 1,632 | +0.74% | 1,400 | - | - | - | - |
| 04/03 | 1,620 | 1,620 | 1,612 | 1,620 | 0% | 500 | - | - | - | - |
| 04/02 | 1,633 | 1,633 | 1,612 | 1,620 | -1.76% | 1,500 | - | - | - | - |
| 03/30 | 1,655 | 1,655 | 1,565 | 1,649 | -0.18% | 3,800 | - | - | - | - |
| 03/29 | 1,658 | 1,658 | 1,640 | 1,652 | -0.36% | 3,700 | - | - | - | - |
| 03/28 | 1,634 | 1,685 | 1,620 | 1,658 | -6.01% | 6,700 | - | - | - | - |
| 03/27 | 1,736 | 1,765 | 1,720 | 1,764 | 0% | 3,000 | - | - | - | - |
