株価チャート
2012/07/03~2012/11/22
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 |
---|
2016 | 10/1, 株式併合 2→1 |
2012 |
11/22 | 516 | 530 | 512 | 530 | +3.92% | 35,000 | - | +5.58% | - | - |
11/21 | 506 | 516 | 506 | 510 | -0.39% | 35,000 | - | +1.8% | - | - |
11/20 | 520 | 520 | 512 | 512 | -0.39% | 29,000 | - | +2.2% | - | - |
11/19 | 512 | 516 | 512 | 514 | +1.98% | 92,500 | - | +2.59% | - | - |
11/16 | 498 | 504 | 496 | 504 | +1.61% | 34,000 | - | +0.8% | - | - |
11/15 | 486 | 496 | 484 | 496 | +2.06% | 15,000 | - | -0.6% | - | - |
11/14 | 484 | 494 | 484 | 486 | -1.22% | 23,000 | - | -2.41% | - | - |
11/13 | 486 | 492 | 472 | 492 | +1.23% | 50,500 | - | -1.4% | - | - |
11/12 | 494 | 496 | 484 | 486 | -1.22% | 29,000 | - | -2.8% | - | - |
11/09 | 498 | 498 | 492 | 492 | -2.38% | 38,500 | - | -1.99% | - | - |
11/08 | 512 | 512 | 500 | 504 | -1.95% | 25,000 | - | +0.2% | - | - |
11/07 | 514 | 516 | 512 | 514 | +0.78% | 18,500 | - | +1.98% | - | - |
11/06 | 516 | 516 | 510 | 510 | -0.39% | 14,500 | - | +1.19% | - | - |
11/05 | 514 | 522 | 512 | 512 | 0% | 46,500 | - | +1.19% | - | - |
11/02 | 502 | 512 | 498 | 512 | +3.64% | 56,000 | - | +0.99% | - | - |
11/01 | 494 | 494 | 490 | 494 | +1.65% | 16,500 | - | -2.76% | - | - |
10/31 | 482 | 494 | 482 | 486 | +1.25% | 20,000 | - | -4.89% | - | - |
10/30 | 492 | 492 | 480 | 480 | -2.44% | 29,500 | - | -6.43% | - | - |
10/29 | 492 | 494 | 486 | 492 | 0% | 13,500 | - | -4.65% | - | - |
10/26 | 504 | 504 | 488 | 492 | -2.38% | 27,500 | - | -5.2% | - | - |
10/25 | 498 | 504 | 492 | 504 | +1.2% | 26,500 | - | -3.45% | - | - |
10/24 | 498 | 500 | 492 | 498 | -1.19% | 30,500 | - | -4.96% | - | - |
10/23 | 516 | 516 | 502 | 504 | -1.18% | 29,500 | - | -4.18% | - | - |
10/22 | 506 | 516 | 504 | 510 | -1.16% | 30,500 | - | -3.59% | - | - |
10/19 | 516 | 516 | 510 | 516 | +0.39% | 20,500 | - | -2.64% | - | - |
10/18 | 514 | 518 | 512 | 514 | +0.39% | 39,000 | - | -3.2% | - | - |
10/17 | 502 | 512 | 500 | 512 | +3.23% | 37,000 | - | -3.76% | - | - |
10/16 | 494 | 496 | 490 | 496 | +1.22% | 29,000 | - | -6.94% | - | - |
10/15 | 482 | 490 | 482 | 490 | +1.66% | 37,500 | - | -8.24% | - | - |
10/12 | 486 | 488 | 482 | 482 | 0% | 25,500 | - | -10.07% | - | - |
10/11 | 502 | 502 | 482 | 482 | -3.98% | 57,500 | - | -10.41% | - | - |
10/10 | 508 | 510 | 502 | 502 | -2.33% | 53,000 | - | -7.04% | - | - |
10/09 | 530 | 530 | 512 | 514 | -3.02% | 30,000 | - | -4.99% | - | - |
10/05 | 526 | 534 | 522 | 530 | +1.15% | 46,000 | - | -2.21% | - | - |
10/04 | 524 | 530 | 522 | 524 | +0.38% | 24,500 | - | -3.5% | - | - |
10/03 | 534 | 538 | 522 | 522 | -2.25% | 31,000 | - | -4.22% | - | - |
10/02 | 542 | 542 | 534 | 534 | -0.37% | 10,500 | - | -2.2% | - | - |
10/01 | 544 | 544 | 534 | 536 | -1.83% | 7,000 | - | -2.01% | - | - |
09/28 | 544 | 546 | 542 | 546 | -0.36% | 13,000 | - | -0.55% | - | - |
09/27 | 542 | 548 | 540 | 548 | -0.36% | 23,500 | - | -0.54% | - | - |
09/26 | 544 | 560 | 544 | 550 | -1.08% | 44,000 | - | -0.54% | - | - |
09/25 | 542 | 556 | 542 | 556 | 0% | 58,500 | - | +0.18% | - | - |
09/24 | 554 | 560 | 550 | 556 | -1.07% | 39,500 | - | -0.18% | - | - |
09/21 | 554 | 566 | 554 | 562 | +0.72% | 30,000 | - | +0.72% | - | - |
09/20 | 558 | 566 | 552 | 558 | 0% | 45,500 | - | -0.36% | - | - |
09/19 | 562 | 564 | 556 | 558 | 0% | 50,000 | - | -0.53% | - | - |
09/18 | 554 | 562 | 550 | 558 | 0% | 45,000 | - | -0.71% | - | - |
09/14 | 544 | 558 | 544 | 558 | +2.2% | 68,000 | - | -0.89% | - | - |
09/13 | 540 | 550 | 540 | 546 | +0.37% | 28,500 | - | -3.19% | - | - |
09/12 | 538 | 546 | 534 | 544 | +1.12% | 39,000 | - | -3.72% | - | - |
09/11 | 536 | 538 | 526 | 538 | 0% | 32,500 | - | -4.95% | - | - |
09/10 | 530 | 538 | 528 | 538 | +2.28% | 17,500 | - | -5.11% | - | - |
09/07 | 528 | 530 | 526 | 526 | +1.15% | 21,500 | - | -7.39% | - | - |
09/06 | 528 | 530 | 520 | 520 | -2.26% | 20,000 | - | -8.61% | - | - |
09/05 | 536 | 536 | 530 | 532 | 0% | 18,500 | - | -6.67% | - | - |
09/04 | 546 | 546 | 532 | 532 | -2.92% | 33,000 | - | -6.99% | - | - |
09/03 | 554 | 556 | 548 | 548 | +1.11% | 13,500 | - | -4.36% | - | - |
08/31 | 538 | 572 | 538 | 542 | -2.17% | 41,500 | - | -5.57% | - | - |
08/30 | 554 | 554 | 552 | 554 | -0.72% | 5,000 | - | -3.48% | - | - |
08/29 | 552 | 558 | 550 | 558 | +1.45% | 24,000 | - | -2.62% | - | - |
08/28 | 578 | 578 | 550 | 550 | -3.17% | 31,000 | - | -3.85% | - | - |
08/27 | 584 | 584 | 568 | 568 | -2.41% | 30,500 | - | -0.7% | - | - |
08/24 | 580 | 588 | 580 | 582 | -1.69% | 9,500 | - | +1.93% | - | - |
08/23 | 596 | 596 | 592 | 592 | -1% | 7,500 | - | +3.86% | - | - |
08/22 | 602 | 602 | 586 | 598 | -1.32% | 18,500 | - | +4.91% | - | - |
08/21 | 596 | 606 | 596 | 606 | +1.68% | 16,000 | - | +6.5% | - | - |
08/20 | 600 | 600 | 596 | 596 | -0.33% | 21,500 | - | +4.93% | - | - |
08/17 | 592 | 600 | 588 | 598 | 0% | 31,000 | - | +5.28% | - | - |
08/16 | 594 | 600 | 588 | 598 | +1.01% | 49,500 | - | +5.1% | - | - |
08/15 | 582 | 594 | 580 | 592 | +1.72% | 31,000 | - | +4.04% | - | - |
08/14 | 580 | 586 | 580 | 582 | +0.34% | 15,500 | - | +2.11% | - | - |
08/13 | 578 | 580 | 576 | 580 | -0.68% | 20,500 | - | +1.58% | - | - |
08/10 | 566 | 584 | 566 | 584 | +1.74% | 20,500 | - | +2.1% | - | - |
08/09 | 568 | 578 | 564 | 574 | +2.87% | 28,000 | - | +0.35% | - | - |
08/08 | 570 | 580 | 558 | 558 | -1.41% | 39,000 | - | -2.79% | - | - |
08/07 | 568 | 568 | 560 | 566 | 0% | 11,000 | - | -1.74% | - | - |
08/06 | 564 | 572 | 556 | 566 | +3.28% | 28,500 | - | -1.91% | - | - |
08/03 | 550 | 558 | 546 | 548 | -1.79% | 22,000 | - | -5.35% | - | - |
08/02 | 566 | 570 | 552 | 558 | -1.76% | 20,500 | - | -3.79% | - | - |
08/01 | 564 | 568 | 548 | 568 | +1.79% | 7,000 | - | -2.41% | - | - |
07/31 | 572 | 572 | 558 | 558 | -2.79% | 16,500 | - | -4.12% | - | - |
07/30 | 554 | 574 | 546 | 574 | +5.13% | 31,000 | - | -1.71% | - | - |
07/27 | 546 | 550 | 542 | 546 | +1.87% | 19,500 | - | -6.67% | - | - |
07/26 | 534 | 536 | 518 | 536 | +2.29% | 21,500 | - | -8.69% | - | - |
07/25 | 540 | 540 | 522 | 524 | -2.96% | 49,000 | - | -11.04% | - | - |
07/24 | 548 | 564 | 540 | 540 | -1.1% | 35,000 | - | -8.78% | - | - |
07/23 | 558 | 562 | 546 | 546 | -3.19% | 18,000 | - | -8.08% | - | - |
07/20 | 574 | 574 | 560 | 564 | -2.42% | 46,000 | - | -5.21% | - | - |
07/19 | 580 | 586 | 576 | 578 | +0.7% | 34,000 | - | -3.02% | - | - |
07/18 | 590 | 592 | 572 | 574 | -2.38% | 49,500 | - | -3.69% | - | - |
07/17 | 602 | 602 | 586 | 588 | -2.65% | 48,500 | - | -1.51% | - | - |
07/13 | 612 | 620 | 602 | 604 | -1.31% | 36,500 | - | +1.34% | - | - |
07/12 | 616 | 618 | 610 | 612 | 0% | 27,000 | - | +2.68% | - | - |
07/11 | 610 | 616 | 602 | 612 | +0.33% | 25,000 | - | +2.86% | - | - |
07/10 | 604 | 634 | 604 | 610 | +1.33% | 56,000 | - | +2.52% | - | - |
07/09 | 610 | 616 | 602 | 602 | 0% | 53,500 | - | +1.52% | - | - |
07/06 | 600 | 618 | 600 | 602 | -0.33% | 28,000 | - | +1.52% | - | - |
07/05 | 606 | 608 | 604 | 604 | -0.33% | 5,500 | - | +1.85% | - | - |
07/04 | 610 | 616 | 606 | 606 | -0.66% | 23,000 | - | +2.19% | - | - |
07/03 | 604 | 610 | 602 | 610 | +1.33% | 25,500 | - | +2.69% | - | - |