株価チャート
2012/07/09～2012/11/29
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 |
| 11/29 | 157 | 158 | 156 | 158 | +0.64% | 1,509,000 | - | +6.04% | - | - |
| 11/28 | 158 | 159 | 156 | 157 | -0.63% | 2,293,000 | - | +5.37% | - | - |
| 11/27 | 157 | 159 | 156 | 158 | +0.64% | 2,344,000 | - | +6.04% | - | - |
| 11/26 | 153 | 157 | 153 | 157 | +3.29% | 3,661,000 | - | +5.37% | - | - |
| 11/22 | 155 | 156 | 152 | 152 | -1.94% | 2,228,000 | - | +2.7% | - | - |
| 11/21 | 155 | 156 | 152 | 155 | +2.65% | 4,373,000 | - | +4.73% | - | - |
| 11/20 | 153 | 154 | 150 | 151 | -1.31% | 1,933,000 | - | +2.03% | - | - |
| 11/19 | 151 | 155 | 149 | 153 | +2.68% | 2,021,000 | - | +3.38% | - | - |
| 11/16 | 147 | 149 | 147 | 149 | +2.05% | 1,124,000 | - | +1.36% | - | - |
| 11/15 | 146 | 148 | 143 | 146 | 0% | 1,818,000 | - | -0.68% | - | - |
| 11/14 | 148 | 148 | 145 | 146 | -2.01% | 1,188,000 | - | -0.68% | - | - |
| 11/13 | 148 | 149 | 145 | 149 | +1.36% | 2,659,000 | - | +1.36% | - | - |
| 11/12 | 147 | 148 | 146 | 147 | -2% | 2,086,000 | - | +0.68% | - | - |
| 11/09 | 151 | 151 | 149 | 150 | 0% | 2,162,000 | - | +2.74% | - | - |
| 11/08 | 149 | 152 | 148 | 150 | -1.32% | 2,559,000 | - | +2.74% | - | - |
| 11/07 | 151 | 152 | 149 | 152 | +2.01% | 2,542,000 | - | +4.11% | - | - |
| 11/06 | 149 | 152 | 149 | 149 | +0.68% | 2,338,000 | - | +2.05% | - | - |
| 11/05 | 144 | 149 | 144 | 148 | +0.68% | 3,342,000 | - | +2.07% | - | - |
| 11/02 | 137 | 149 | 136 | 147 | +3.52% | 11,609,000 | - | +1.38% | - | - |
| 11/01 | 144 | 144 | 142 | 142 | 0% | 1,052,000 | - | -2.07% | - | - |
| 10/31 | 142 | 144 | 141 | 142 | +0.71% | 1,177,000 | - | -2.07% | - | - |
| 10/30 | 143 | 144 | 141 | 141 | -1.4% | 2,126,000 | - | -3.42% | - | - |
| 10/29 | 145 | 146 | 142 | 143 | -2.05% | 1,512,000 | - | -2.05% | - | - |
| 10/26 | 149 | 150 | 145 | 146 | -1.35% | 1,707,000 | - | -0.68% | - | - |
| 10/25 | 149 | 150 | 147 | 148 | 0% | 1,653,000 | - | +0.68% | - | - |
| 10/24 | 149 | 151 | 148 | 148 | -1.99% | 1,366,000 | - | 0% | - | - |
| 10/23 | 155 | 155 | 150 | 151 | -1.31% | 2,196,000 | - | +2.03% | - | - |
| 10/22 | 150 | 155 | 150 | 153 | +0.66% | 2,306,000 | - | +3.38% | - | - |
| 10/19 | 149 | 152 | 148 | 152 | +3.4% | 2,429,000 | - | +2.7% | - | - |
| 10/18 | 148 | 150 | 147 | 147 | +0.68% | 2,815,000 | - | 0% | - | - |
| 10/17 | 146 | 148 | 145 | 146 | +1.39% | 1,965,000 | - | -0.68% | - | - |
| 10/16 | 144 | 145 | 143 | 144 | +0.7% | 967,000 | - | -2.04% | - | - |
| 10/15 | 145 | 145 | 142 | 143 | -0.69% | 2,846,000 | - | -2.72% | - | - |
| 10/12 | 143 | 147 | 143 | 144 | 0% | 1,373,000 | - | -2.04% | - | - |
| 10/11 | 141 | 145 | 141 | 144 | +0.7% | 1,036,000 | - | -2.04% | - | - |
| 10/10 | 141 | 143 | 140 | 143 | +0.7% | 1,571,000 | - | -2.72% | - | - |
| 10/09 | 145 | 145 | 140 | 142 | -1.39% | 2,428,000 | - | -3.4% | - | - |
| 10/05 | 146 | 147 | 144 | 144 | -1.37% | 862,000 | - | -2.04% | - | - |
| 10/04 | 147 | 148 | 143 | 146 | +1.39% | 1,660,000 | - | -1.35% | - | - |
| 10/03 | 143 | 145 | 141 | 144 | +1.41% | 1,671,000 | - | -2.7% | - | - |
| 10/02 | 145 | 147 | 141 | 142 | 0% | 3,836,000 | - | -4.05% | - | - |
| 10/01 | 142 | 144 | 141 | 142 | -1.39% | 2,216,000 | - | -4.7% | - | - |
| 09/28 | 144 | 146 | 142 | 144 | +1.41% | 3,315,000 | - | -4% | - | - |
| 09/27 | 141 | 143 | 140 | 142 | -0.7% | 3,441,000 | - | -5.96% | - | - |
| 09/26 | 148 | 149 | 141 | 143 | -10.06% | 5,264,000 | - | -5.92% | - | - |
| 09/25 | 155 | 159 | 155 | 159 | +2.58% | 2,362,000 | - | +3.92% | - | - |
| 09/24 | 156 | 157 | 154 | 155 | -0.64% | 1,325,000 | - | +1.31% | - | - |
| 09/21 | 155 | 157 | 153 | 156 | 0% | 2,503,000 | - | +1.3% | - | - |
| 09/20 | 160 | 160 | 154 | 156 | -1.89% | 3,216,000 | - | +1.3% | - | - |
| 09/19 | 155 | 160 | 155 | 159 | +1.92% | 3,238,000 | - | +2.58% | - | - |
| 09/18 | 152 | 156 | 151 | 156 | +1.96% | 3,129,000 | - | +0.65% | - | - |
| 09/14 | 145 | 153 | 141 | 153 | +4.79% | 4,730,000 | - | -1.92% | - | - |
| 09/13 | 146 | 147 | 144 | 146 | 0% | 2,314,000 | - | -7.01% | - | - |
| 09/12 | 143 | 146 | 142 | 146 | +2.1% | 2,184,000 | - | -7.59% | - | - |
| 09/11 | 142 | 143 | 141 | 143 | 0% | 1,290,000 | - | -10.06% | - | - |
| 09/10 | 145 | 146 | 143 | 143 | -1.38% | 1,053,000 | - | -10.06% | - | - |
| 09/07 | 145 | 145 | 141 | 145 | +4.32% | 2,314,000 | - | -9.38% | - | - |
| 09/06 | 139 | 141 | 138 | 139 | 0% | 2,917,000 | - | -13.66% | - | - |
| 09/05 | 141 | 142 | 139 | 139 | -3.47% | 2,394,000 | - | -14.2% | - | - |
| 09/04 | 145 | 146 | 142 | 144 | -0.69% | 2,970,000 | - | -11.66% | - | - |
| 09/03 | 150 | 151 | 145 | 145 | -3.33% | 2,824,000 | - | -11.59% | - | - |
| 08/31 | 152 | 153 | 150 | 150 | -2.6% | 2,247,000 | - | -9.09% | - | - |
| 08/30 | 157 | 157 | 154 | 154 | -1.28% | 1,469,000 | - | -7.23% | - | - |
| 08/29 | 157 | 159 | 155 | 156 | +1.3% | 1,543,000 | - | -6.02% | - | - |
| 08/28 | 158 | 158 | 153 | 154 | -1.91% | 3,795,000 | - | -7.23% | - | - |
| 08/27 | 162 | 163 | 157 | 157 | -2.48% | 2,887,000 | - | -5.42% | - | - |
| 08/24 | 164 | 165 | 161 | 161 | -3.01% | 2,469,000 | - | -3.59% | - | - |
| 08/23 | 168 | 168 | 166 | 166 | -0.6% | 648,000 | - | -0.6% | - | - |
| 08/22 | 169 | 170 | 166 | 167 | -0.6% | 990,000 | - | 0% | - | - |
| 08/21 | 169 | 169 | 166 | 168 | 0% | 1,788,000 | - | +0.6% | - | - |
| 08/20 | 172 | 173 | 168 | 168 | -2.33% | 2,172,000 | - | 0% | - | - |
| 08/17 | 171 | 172 | 169 | 172 | 0% | 1,712,000 | - | +2.38% | - | - |
| 08/16 | 172 | 174 | 171 | 172 | 0% | 1,306,000 | - | +2.38% | - | - |
| 08/15 | 170 | 172 | 169 | 172 | +1.78% | 1,750,000 | - | +1.78% | - | - |
| 08/14 | 169 | 170 | 168 | 169 | -0.59% | 1,988,000 | - | 0% | - | - |
| 08/13 | 173 | 173 | 168 | 170 | -0.58% | 1,508,000 | - | 0% | - | - |
| 08/10 | 171 | 173 | 169 | 171 | -0.58% | 2,025,000 | - | 0% | - | - |
| 08/09 | 168 | 172 | 166 | 172 | +2.99% | 3,397,000 | - | 0% | - | - |
| 08/08 | 165 | 169 | 163 | 167 | +3.09% | 3,736,000 | - | -3.47% | - | - |
| 08/07 | 162 | 164 | 161 | 162 | 0% | 1,404,000 | - | -7.43% | - | - |
| 08/06 | 165 | 165 | 161 | 162 | +1.89% | 2,146,000 | - | -7.95% | - | - |
| 08/03 | 160 | 162 | 156 | 159 | -3.64% | 3,936,000 | - | -10.67% | - | - |
| 08/02 | 165 | 167 | 164 | 165 | -1.79% | 1,752,000 | - | -7.82% | - | - |
| 08/01 | 171 | 172 | 166 | 168 | -2.33% | 2,107,000 | - | -7.18% | - | - |
| 07/31 | 166 | 172 | 166 | 172 | +2.99% | 2,433,000 | - | -5.49% | - | - |
| 07/30 | 173 | 173 | 167 | 167 | -1.18% | 1,469,000 | - | -8.74% | - | - |
| 07/27 | 168 | 169 | 166 | 169 | +3.05% | 2,702,000 | - | -8.15% | - | - |
| 07/26 | 161 | 164 | 159 | 164 | +3.8% | 3,060,000 | - | -11.35% | - | - |
| 07/25 | 160 | 161 | 157 | 158 | -1.25% | 3,196,000 | - | -15.51% | - | - |
| 07/24 | 163 | 164 | 160 | 160 | -2.44% | 2,905,000 | - | -14.89% | - | - |
| 07/23 | 166 | 168 | 163 | 164 | -1.8% | 2,931,000 | - | -13.68% | - | - |
| 07/20 | 173 | 173 | 167 | 167 | -4.57% | 4,785,000 | - | -12.57% | - | - |
| 07/19 | 171 | 176 | 171 | 175 | +1.16% | 3,731,000 | - | -8.85% | - | - |
| 07/18 | 174 | 177 | 173 | 173 | -0.57% | 2,751,000 | - | -9.9% | - | - |
| 07/17 | 177 | 178 | 174 | 174 | -1.14% | 3,953,000 | - | -9.84% | - | - |
| 07/13 | 176 | 179 | 175 | 176 | -1.12% | 5,124,000 | - | -9.28% | - | - |
| 07/12 | 182 | 182 | 177 | 178 | -2.73% | 5,609,000 | - | -8.25% | - | - |
| 07/11 | 188 | 189 | 181 | 183 | -3.17% | 6,280,000 | - | -6.15% | - | - |
| 07/10 | 191 | 193 | 188 | 189 | -0.53% | 2,587,000 | - | -3.57% | - | - |
| 07/09 | 191 | 192 | 189 | 190 | -1.04% | 1,997,000 | - | -3.06% | - | - |
