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 |
---|
2012 |
12/28 | 494 | 494 | 486 | 488 | -1.21% | 1,766,300 | - | 0% | - | - |
12/27 | 495 | 499 | 493 | 494 | -0.2% | 1,577,500 | - | +1.23% | - | - |
12/26 | 494 | 495 | 483 | 495 | -1.59% | 2,353,100 | - | +1.43% | - | - |
12/25 | 503 | 503 | 498 | 503 | +1% | 1,623,000 | - | +3.07% | - | - |
12/21 | 505 | 505 | 493 | 498 | -0.99% | 2,872,800 | - | +2.26% | - | - |
12/20 | 505 | 510 | 502 | 503 | -0.98% | 2,588,600 | - | +3.29% | - | - |
12/19 | 505 | 509 | 501 | 508 | +1.6% | 2,661,500 | - | +4.53% | - | - |
12/18 | 496 | 504 | 494 | 500 | +1.01% | 1,377,800 | - | +3.09% | - | - |
12/17 | 496 | 498 | 490 | 495 | +1.02% | 1,568,000 | - | +2.48% | - | - |
12/14 | 491 | 495 | 489 | 490 | +0.41% | 3,773,200 | - | +1.66% | - | - |
12/13 | 485 | 493 | 483 | 488 | +1.04% | 1,811,300 | - | +1.24% | - | - |
12/12 | 480 | 485 | 478 | 483 | +0.84% | 1,133,100 | - | +0.42% | - | - |
12/11 | 477 | 480 | 475 | 479 | +0.63% | 861,500 | - | -0.42% | - | - |
12/10 | 480 | 480 | 474 | 476 | -0.83% | 1,077,600 | - | -0.83% | - | - |
12/07 | 484 | 484 | 477 | 480 | -0.62% | 1,506,700 | - | +0.42% | - | - |
12/06 | 484 | 486 | 481 | 483 | +0.21% | 1,336,200 | - | +1.26% | - | - |
12/05 | 476 | 484 | 476 | 482 | +0.42% | 1,272,500 | - | +1.26% | - | - |
12/04 | 482 | 483 | 476 | 480 | 0% | 994,000 | - | +1.27% | - | - |
12/03 | 481 | 482 | 478 | 480 | 0% | 1,039,300 | - | +1.69% | - | - |
11/30 | 481 | 487 | 477 | 480 | +0.21% | 1,964,300 | - | +2.13% | - | - |
11/29 | 482 | 483 | 478 | 479 | +0.42% | 1,910,400 | - | +2.13% | - | - |
11/28 | 483 | 487 | 476 | 477 | -1.65% | 1,659,700 | - | +1.92% | - | - |
11/27 | 484 | 488 | 481 | 485 | 0% | 1,747,400 | - | +3.85% | - | - |
11/26 | 491 | 494 | 485 | 485 | -0.82% | 1,400,900 | - | +3.85% | - | - |
11/22 | 493 | 493 | 485 | 489 | -0.2% | 1,712,600 | - | +4.94% | - | - |
11/21 | 488 | 494 | 484 | 490 | 0% | 1,462,900 | - | +5.6% | - | - |
11/20 | 496 | 496 | 482 | 490 | -0.41% | 1,829,500 | - | +5.83% | - | - |
11/19 | 491 | 495 | 488 | 492 | +1.03% | 1,503,000 | - | +6.72% | - | - |
11/16 | 483 | 488 | 480 | 487 | +0.41% | 1,329,100 | - | +6.1% | - | - |
11/15 | 479 | 486 | 470 | 485 | +1.04% | 1,554,000 | - | +5.9% | - | - |
11/14 | 480 | 482 | 475 | 480 | +0.21% | 849,800 | - | +5.49% | - | - |
11/13 | 470 | 481 | 466 | 479 | +2.35% | 1,370,700 | - | +5.74% | - | - |
11/12 | 464 | 470 | 462 | 468 | -0.64% | 838,600 | - | +3.77% | - | - |
11/09 | 473 | 475 | 467 | 471 | -1.26% | 1,597,500 | - | +4.9% | - | - |
11/08 | 473 | 480 | 470 | 477 | -0.63% | 1,598,700 | - | +6.71% | - | - |
11/07 | 475 | 487 | 474 | 480 | +1.91% | 2,903,300 | - | +7.87% | - | - |
11/06 | 458 | 474 | 457 | 471 | +3.29% | 2,249,300 | - | +6.32% | - | - |
11/05 | 449 | 459 | 446 | 456 | +4.59% | 2,690,000 | - | +3.4% | - | - |
11/02 | 449 | 450 | 432 | 436 | -2.02% | 1,937,900 | - | -0.68% | - | - |
11/01 | 441 | 453 | 441 | 445 | +0.23% | 1,747,900 | - | +1.37% | - | - |
10/31 | 439 | 446 | 439 | 444 | +1.6% | 1,142,900 | - | +1.37% | - | - |
10/30 | 440 | 451 | 437 | 437 | +0.23% | 1,560,900 | - | 0% | - | - |
10/29 | 440 | 441 | 431 | 436 | -1.13% | 1,342,400 | - | 0% | - | - |
10/26 | 447 | 451 | 440 | 441 | -1.78% | 1,471,800 | - | +1.38% | - | - |
10/25 | 453 | 457 | 446 | 449 | -0.66% | 1,607,400 | - | +3.46% | - | - |
10/24 | 453 | 458 | 447 | 452 | -1.95% | 1,652,800 | - | +4.39% | - | - |
10/23 | 468 | 468 | 457 | 461 | -1.07% | 1,163,100 | - | +6.71% | - | - |
10/22 | 451 | 469 | 451 | 466 | +1.97% | 1,570,200 | - | +8.62% | - | - |
10/19 | 455 | 458 | 451 | 457 | +0.88% | 1,338,900 | - | +7.28% | - | - |
10/18 | 456 | 457 | 451 | 453 | -0.22% | 1,653,100 | - | +6.84% | - | - |
10/17 | 450 | 457 | 447 | 454 | +1.11% | 2,009,600 | - | +7.84% | - | - |
10/16 | 453 | 453 | 444 | 449 | 0% | 1,452,000 | - | +7.42% | - | - |
10/15 | 445 | 451 | 438 | 449 | +1.35% | 2,230,600 | - | +7.93% | - | - |
10/12 | 432 | 446 | 430 | 443 | +3.99% | 3,045,100 | - | +7.26% | - | - |
10/11 | 420 | 437 | 419 | 426 | +1.67% | 2,215,500 | - | +3.9% | - | - |
10/10 | 415 | 422 | 414 | 419 | -0.95% | 1,239,500 | - | +2.44% | - | - |
10/09 | 426 | 430 | 420 | 423 | -2.31% | 1,259,100 | - | +3.68% | - | - |
10/05 | 432 | 434 | 429 | 433 | +1.17% | 1,451,700 | - | +6.39% | - | - |
10/04 | 431 | 433 | 423 | 428 | 0% | 1,610,900 | - | +5.16% | - | - |
10/03 | 423 | 430 | 419 | 428 | +1.18% | 1,891,000 | - | +5.16% | - | - |
10/02 | 423 | 427 | 422 | 423 | +0.48% | 1,853,700 | - | +4.19% | - | - |
10/01 | 413 | 424 | 412 | 421 | +1.69% | 1,302,800 | - | +3.44% | - | - |
09/28 | 416 | 424 | 410 | 414 | -0.48% | 1,964,500 | - | +1.72% | - | - |
09/27 | 413 | 418 | 408 | 416 | -0.24% | 875,500 | - | +2.21% | - | - |
09/26 | 418 | 420 | 414 | 417 | -1.18% | 1,162,300 | - | +2.21% | - | - |
09/25 | 412 | 424 | 412 | 422 | +0.72% | 1,466,500 | - | +3.18% | - | - |
09/24 | 416 | 423 | 415 | 419 | +0.72% | 1,324,100 | - | +2.44% | - | - |
09/21 | 416 | 419 | 409 | 416 | +0.97% | 1,611,500 | - | +1.46% | - | - |
09/20 | 422 | 424 | 409 | 412 | -3.06% | 1,947,700 | - | +0.24% | - | - |
09/19 | 420 | 428 | 416 | 425 | +1.92% | 1,416,700 | - | +3.41% | - | - |
09/18 | 411 | 419 | 409 | 417 | +2.71% | 1,741,200 | - | +1.46% | - | - |
09/14 | 395 | 409 | 394 | 406 | +3.84% | 2,537,500 | - | -1.46% | - | - |
09/13 | 389 | 395 | 387 | 391 | +0.51% | 580,100 | - | -5.1% | - | - |
09/12 | 382 | 389 | 381 | 389 | +2.64% | 1,079,600 | - | -6.04% | - | - |
09/11 | 388 | 388 | 377 | 379 | -2.82% | 1,030,300 | - | -8.67% | - | - |
09/10 | 391 | 395 | 389 | 390 | -0.26% | 841,700 | - | -6.25% | - | - |
09/07 | 385 | 391 | 381 | 391 | +3.71% | 1,361,400 | - | -6.01% | - | - |
09/06 | 383 | 386 | 376 | 377 | -0.79% | 1,146,300 | - | -9.38% | - | - |
09/05 | 388 | 389 | 379 | 380 | -2.56% | 1,655,800 | - | -8.87% | - | - |
09/04 | 391 | 395 | 388 | 390 | 0% | 1,421,700 | - | -6.7% | - | - |
09/03 | 400 | 403 | 389 | 390 | -3.23% | 1,910,600 | - | -7.14% | - | - |
08/31 | 412 | 412 | 401 | 403 | -4.28% | 2,398,700 | - | -4.05% | - | - |
08/30 | 427 | 427 | 419 | 421 | -1.64% | 969,400 | - | 0% | - | - |
08/29 | 423 | 430 | 423 | 428 | +1.42% | 683,200 | - | +1.9% | - | - |
08/28 | 429 | 429 | 419 | 422 | -1.4% | 1,479,600 | - | +0.96% | - | - |
08/27 | 429 | 434 | 427 | 428 | 0% | 769,200 | - | +2.39% | - | - |
08/24 | 422 | 430 | 422 | 428 | -0.47% | 980,700 | - | +2.64% | - | - |
08/23 | 427 | 431 | 424 | 430 | 0% | 1,145,300 | - | +3.37% | - | - |
08/22 | 440 | 440 | 424 | 430 | -1.83% | 1,293,600 | - | +3.37% | - | - |
08/21 | 437 | 440 | 435 | 438 | +0.69% | 990,200 | - | +5.54% | - | - |
08/20 | 434 | 438 | 430 | 435 | +0.23% | 1,192,200 | - | +4.82% | - | - |
08/17 | 430 | 436 | 427 | 434 | +0.46% | 1,358,600 | - | +4.83% | - | - |
08/16 | 426 | 438 | 425 | 432 | +2.13% | 1,409,800 | - | +4.35% | - | - |
08/15 | 431 | 432 | 419 | 423 | -1.63% | 1,639,700 | - | +2.17% | - | - |
08/14 | 426 | 432 | 423 | 430 | +1.18% | 930,600 | - | +3.37% | - | - |
08/13 | 425 | 426 | 422 | 425 | -0.7% | 404,300 | - | +1.92% | - | - |
08/10 | 417 | 429 | 416 | 428 | +1.18% | 1,872,200 | - | +2.15% | - | - |
08/09 | 413 | 426 | 413 | 423 | +2.17% | 1,615,700 | - | +0.71% | - | - |
08/08 | 410 | 421 | 409 | 414 | +1.97% | 1,628,000 | - | -1.9% | - | - |
08/07 | 399 | 407 | 397 | 406 | +1.75% | 815,400 | - | -4.47% | - | - |