株価チャート
2012/06/12~2012/11/01
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 |
11/01 | 2,345 | 2,356 | 2,339 | 2,356 | +0.51% | 3,200 | - | +1.38% | - | - |
10/31 | 2,337 | 2,350 | 2,335 | 2,344 | +0.99% | 3,700 | - | +0.86% | - | - |
10/30 | 2,340 | 2,340 | 2,295 | 2,321 | -1.19% | 8,800 | - | -0.21% | - | - |
10/29 | 2,351 | 2,358 | 2,340 | 2,349 | -0.04% | 2,900 | - | +0.95% | - | - |
10/26 | 2,340 | 2,350 | 2,340 | 2,350 | +0.43% | 1,900 | - | +0.9% | - | - |
10/25 | 2,324 | 2,340 | 2,320 | 2,340 | +1.04% | 4,100 | - | +0.52% | - | - |
10/24 | 2,315 | 2,335 | 2,314 | 2,316 | -0.73% | 2,200 | - | -0.52% | - | - |
10/23 | 2,340 | 2,340 | 2,330 | 2,333 | -0.3% | 1,100 | - | +0.17% | - | - |
10/22 | 2,321 | 2,350 | 2,321 | 2,340 | +0.3% | 1,700 | - | +0.47% | - | - |
10/19 | 2,311 | 2,333 | 2,311 | 2,333 | +0.04% | 2,500 | - | +0.26% | - | - |
10/18 | 2,320 | 2,340 | 2,298 | 2,332 | +1% | 2,700 | - | +0.3% | - | - |
10/17 | 2,298 | 2,310 | 2,290 | 2,309 | +0.92% | 2,300 | - | -0.56% | - | - |
10/16 | 2,295 | 2,304 | 2,288 | 2,288 | -0.26% | 2,100 | - | -1.42% | - | - |
10/15 | 2,294 | 2,320 | 2,293 | 2,294 | -1.12% | 2,800 | - | -1.12% | - | - |
10/12 | 2,320 | 2,325 | 2,296 | 2,320 | +0.87% | 3,200 | - | +0.04% | - | - |
10/11 | 2,294 | 2,325 | 2,293 | 2,300 | +0.31% | 2,700 | - | -0.69% | - | - |
10/10 | 2,309 | 2,323 | 2,290 | 2,293 | -1.38% | 4,700 | - | -0.91% | - | - |
10/09 | 2,300 | 2,349 | 2,300 | 2,325 | -0.13% | 4,100 | - | +0.52% | - | - |
10/05 | 2,311 | 2,328 | 2,295 | 2,328 | +0.69% | 3,000 | - | +0.74% | - | - |
10/04 | 2,304 | 2,312 | 2,285 | 2,312 | +0.17% | 2,400 | - | +0.09% | - | - |
10/03 | 2,300 | 2,319 | 2,282 | 2,308 | +0.35% | 4,000 | - | -0.09% | - | - |
10/02 | 2,297 | 2,335 | 2,295 | 2,300 | -0.86% | 1,600 | - | -0.39% | - | - |
10/01 | 2,302 | 2,329 | 2,284 | 2,320 | -0.3% | 3,900 | - | +0.39% | - | - |
09/28 | 2,360 | 2,360 | 2,327 | 2,327 | -1.36% | 2,900 | - | +0.69% | - | - |
09/27 | 2,360 | 2,380 | 2,347 | 2,359 | -0.21% | 2,900 | - | +1.99% | - | - |
09/26 | 2,360 | 2,373 | 2,325 | 2,364 | -0.63% | 4,400 | - | +2.16% | - | - |
09/25 | 2,380 | 2,380 | 2,321 | 2,379 | +0.72% | 5,400 | - | +2.76% | - | - |
09/24 | 2,384 | 2,384 | 2,349 | 2,362 | -0.96% | 2,600 | - | +2.03% | - | - |
09/21 | 2,335 | 2,385 | 2,324 | 2,385 | +2.19% | 3,300 | - | +3.02% | - | - |
09/20 | 2,340 | 2,342 | 2,322 | 2,334 | -0.34% | 2,900 | - | +0.82% | - | - |
09/19 | 2,309 | 2,342 | 2,309 | 2,342 | +0.21% | 2,000 | - | +1.12% | - | - |
09/18 | 2,348 | 2,348 | 2,310 | 2,337 | +0.17% | 4,000 | - | +0.91% | - | - |
09/14 | 2,333 | 2,335 | 2,307 | 2,333 | +2.01% | 9,700 | - | +0.73% | - | - |
09/13 | 2,286 | 2,287 | 2,267 | 2,287 | +0.09% | 2,600 | - | -1.21% | - | - |
09/12 | 2,286 | 2,286 | 2,278 | 2,285 | +0.97% | 1,800 | - | -1.34% | - | - |
09/11 | 2,285 | 2,285 | 2,262 | 2,263 | -0.96% | 3,000 | - | -2.33% | - | - |
09/10 | 2,250 | 2,289 | 2,250 | 2,285 | +0.97% | 2,100 | - | -1.42% | - | - |
09/07 | 2,266 | 2,280 | 2,262 | 2,263 | -0.09% | 5,400 | - | -2.37% | - | - |
09/06 | 2,243 | 2,275 | 2,225 | 2,265 | +0.94% | 3,800 | - | -2.29% | - | - |
09/05 | 2,254 | 2,260 | 2,243 | 2,244 | -0.44% | 5,400 | - | -3.19% | - | - |
09/04 | 2,282 | 2,282 | 2,254 | 2,254 | -0.35% | 2,600 | - | -2.84% | - | - |
09/03 | 2,279 | 2,280 | 2,262 | 2,262 | -0.7% | 3,100 | - | -2.54% | - | - |
08/31 | 2,305 | 2,305 | 2,278 | 2,278 | -1.17% | 2,400 | - | -1.94% | - | - |
08/30 | 2,299 | 2,325 | 2,299 | 2,305 | +0.3% | 1,200 | - | -0.82% | - | - |
08/29 | 2,294 | 2,298 | 2,294 | 2,298 | +0.22% | 500 | - | -1.12% | - | - |
08/28 | 2,343 | 2,343 | 2,292 | 2,293 | -2.18% | 4,700 | - | -1.38% | - | - |
08/27 | 2,334 | 2,344 | 2,334 | 2,344 | +0.47% | 1,300 | - | +0.77% | - | - |
08/24 | 2,382 | 2,382 | 2,333 | 2,333 | -2.02% | 4,300 | - | +0.3% | - | - |
08/23 | 2,385 | 2,386 | 2,381 | 2,381 | -0.13% | 1,500 | - | +2.32% | - | - |
08/22 | 2,382 | 2,385 | 2,380 | 2,384 | +0.17% | 2,000 | - | +2.45% | - | - |
08/21 | 2,379 | 2,380 | 2,373 | 2,380 | +0.17% | 2,000 | - | +2.28% | - | - |
08/20 | 2,376 | 2,380 | 2,375 | 2,376 | 0% | 1,200 | - | +2.11% | - | - |
08/17 | 2,375 | 2,377 | 2,320 | 2,376 | +0.04% | 4,700 | - | +2.11% | - | - |
08/16 | 2,377 | 2,377 | 2,364 | 2,375 | +0.59% | 3,000 | - | +2.15% | - | - |
08/15 | 2,365 | 2,365 | 2,350 | 2,361 | +0.47% | 3,900 | - | +1.59% | - | - |
08/14 | 2,322 | 2,350 | 2,322 | 2,350 | +1.34% | 2,100 | - | +1.08% | - | - |
08/13 | 2,318 | 2,319 | 2,301 | 2,319 | -0.04% | 1,900 | - | -0.3% | - | - |
08/10 | 2,310 | 2,320 | 2,310 | 2,320 | +0.43% | 2,700 | - | -0.39% | - | - |
08/09 | 2,308 | 2,310 | 2,308 | 2,310 | +0.09% | 1,500 | - | -0.99% | - | - |
08/08 | 2,298 | 2,308 | 2,290 | 2,308 | +0.65% | 2,000 | - | -1.16% | - | - |
08/07 | 2,275 | 2,297 | 2,259 | 2,293 | +0.84% | 2,000 | - | -1.88% | - | - |
08/06 | 2,264 | 2,274 | 2,255 | 2,274 | +0.44% | 1,900 | - | -2.86% | - | - |
08/03 | 2,271 | 2,273 | 2,251 | 2,264 | -0.4% | 4,300 | - | -3.45% | - | - |
08/02 | 2,291 | 2,291 | 2,273 | 2,273 | -0.44% | 3,000 | - | -3.32% | - | - |
08/01 | 2,284 | 2,295 | 2,275 | 2,283 | -0.04% | 800 | - | -3.1% | - | - |
07/31 | 2,310 | 2,310 | 2,280 | 2,284 | -1.13% | 7,000 | - | -3.3% | - | - |
07/30 | 2,312 | 2,312 | 2,296 | 2,310 | +0.35% | 2,800 | - | -2.37% | - | - |
07/27 | 2,310 | 2,319 | 2,300 | 2,302 | -0.35% | 2,800 | - | -2.83% | - | - |
07/26 | 2,321 | 2,321 | 2,310 | 2,310 | -0.47% | 2,200 | - | -2.61% | - | - |
07/25 | 2,359 | 2,359 | 2,320 | 2,321 | -0.34% | 3,900 | - | -2.19% | - | - |
07/24 | 2,330 | 2,332 | 2,320 | 2,329 | -0.17% | 1,900 | - | -1.85% | - | - |
07/23 | 2,353 | 2,353 | 2,333 | 2,333 | -0.77% | 3,100 | - | -1.69% | - | - |
07/20 | 2,376 | 2,376 | 2,345 | 2,351 | -2.04% | 4,400 | - | -0.97% | - | - |
07/19 | 2,362 | 2,410 | 2,362 | 2,400 | +0.8% | 2,200 | - | +1.1% | - | - |
07/18 | 2,396 | 2,415 | 2,363 | 2,381 | +0.38% | 1,900 | - | +0.38% | - | - |
07/17 | 2,411 | 2,411 | 2,372 | 2,372 | +0.04% | 4,100 | - | +0.04% | - | - |
07/13 | 2,355 | 2,382 | 2,355 | 2,371 | +1.32% | 1,700 | - | +0.13% | - | - |
07/12 | 2,348 | 2,366 | 2,340 | 2,340 | -0.3% | 2,500 | - | -1.14% | - | - |
07/11 | 2,376 | 2,376 | 2,347 | 2,347 | -1.47% | 3,900 | - | -0.8% | - | - |
07/10 | 2,385 | 2,400 | 2,382 | 2,382 | -0.13% | 1,100 | - | +0.85% | - | - |
07/09 | 2,396 | 2,429 | 2,366 | 2,385 | +0.17% | 1,800 | - | +1.23% | - | - |
07/06 | 2,376 | 2,409 | 2,376 | 2,381 | -1.29% | 3,000 | - | +1.28% | - | - |
07/05 | 2,419 | 2,419 | 2,400 | 2,412 | +1.82% | 6,600 | - | +2.77% | - | - |
07/04 | 2,388 | 2,395 | 2,367 | 2,369 | +0.13% | 2,800 | - | +1.11% | - | - |
07/03 | 2,403 | 2,410 | 2,338 | 2,366 | -0.63% | 4,400 | - | +1.07% | - | - |
07/02 | 2,385 | 2,387 | 2,381 | 2,381 | -0.08% | 2,200 | - | +1.84% | - | - |
06/29 | 2,430 | 2,430 | 2,383 | 2,383 | -1.2% | 3,500 | - | +2.06% | - | - |
06/28 | 2,385 | 2,412 | 2,385 | 2,412 | +1.01% | 1,600 | - | +3.34% | - | - |
06/27 | 2,430 | 2,430 | 2,387 | 2,388 | -1.73% | 3,500 | - | +2.49% | - | - |
06/26 | 2,395 | 2,430 | 2,390 | 2,430 | +1.29% | 3,500 | - | +4.38% | - | - |
06/25 | 2,400 | 2,400 | 2,385 | 2,399 | +0.63% | 1,900 | - | +3.14% | - | - |
06/22 | 2,370 | 2,384 | 2,362 | 2,384 | +0.59% | 1,300 | - | +2.63% | - | - |
06/21 | 2,345 | 2,370 | 2,345 | 2,370 | +1.37% | 2,600 | - | +2.07% | - | - |
06/20 | 2,337 | 2,338 | 2,328 | 2,338 | +1.08% | 1,200 | - | +0.69% | - | - |
06/19 | 2,321 | 2,343 | 2,312 | 2,313 | -1.49% | 2,500 | - | -0.39% | - | - |
06/18 | 2,346 | 2,348 | 2,319 | 2,348 | +0.09% | 5,300 | - | +0.99% | - | - |
06/15 | 2,367 | 2,367 | 2,320 | 2,346 | -0.17% | 2,500 | - | +0.77% | - | - |
06/14 | 2,359 | 2,359 | 2,340 | 2,350 | -0.38% | 1,900 | - | +0.82% | - | - |
06/13 | 2,359 | 2,359 | 2,357 | 2,359 | +0.47% | 600 | - | +1.03% | - | - |
06/12 | 2,300 | 2,348 | 2,300 | 2,348 | +2% | 2,200 | - | +0.43% | - | - |