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 | 216 | 224 | 216 | 220 | +2.8% | 309,600 | - | +12.24% | - | - |
12/27 | 210 | 222 | 210 | 214 | +2.39% | 529,800 | - | +10.31% | - | - |
12/26 | 204 | 212 | 203 | 209 | +0.97% | 173,600 | - | +8.29% | - | - |
12/25 | 205 | 212 | 204 | 207 | +1.47% | 239,300 | - | +7.81% | - | - |
12/21 | 207 | 209 | 198 | 204 | -0.97% | 225,600 | - | +6.81% | - | - |
12/20 | 212 | 212 | 205 | 206 | -2.37% | 179,200 | - | +8.42% | - | - |
12/19 | 210 | 217 | 207 | 211 | +0.96% | 305,700 | - | +12.23% | - | - |
12/18 | 220 | 221 | 207 | 209 | -2.79% | 600,900 | - | +12.37% | - | - |
12/17 | 215 | 231 | 212 | 215 | +1.9% | 1,518,200 | - | +16.22% | - | - |
12/14 | 196 | 213 | 195 | 211 | +8.76% | 1,054,800 | - | +15.3% | - | - |
12/13 | 195 | 207 | 194 | 194 | +0.52% | 708,900 | - | +7.18% | - | - |
12/12 | 190 | 195 | 189 | 193 | +2.66% | 127,700 | - | +7.22% | - | - |
12/11 | 194 | 194 | 186 | 188 | -3.09% | 137,800 | - | +5.03% | - | - |
12/10 | 193 | 199 | 192 | 194 | -1.02% | 137,300 | - | +8.99% | - | - |
12/07 | 198 | 205 | 193 | 196 | -1.51% | 767,800 | - | +10.73% | - | - |
12/06 | 187 | 199 | 182 | 199 | +8.15% | 524,700 | - | +13.07% | - | - |
12/05 | 183 | 185 | 181 | 184 | -0.54% | 114,600 | - | +5.14% | - | - |
12/04 | 189 | 189 | 184 | 185 | -1.07% | 116,200 | - | +5.71% | - | - |
12/03 | 192 | 192 | 186 | 187 | -1.58% | 163,200 | - | +7.47% | - | - |
11/30 | 186 | 195 | 185 | 190 | +3.26% | 561,200 | - | +9.2% | - | - |
11/29 | 183 | 188 | 180 | 184 | +1.66% | 219,100 | - | +6.36% | - | - |
11/28 | 177 | 195 | 177 | 181 | +1.69% | 1,002,200 | - | +4.02% | - | - |
11/27 | 178 | 179 | 176 | 178 | +1.14% | 76,000 | - | +2.3% | - | - |
11/26 | 183 | 183 | 175 | 176 | +0.57% | 124,500 | - | +1.15% | - | - |
11/22 | 175 | 177 | 173 | 175 | +1.74% | 210,800 | - | +0.57% | - | - |
11/21 | 175 | 179 | 172 | 172 | -3.91% | 194,000 | - | -1.15% | - | - |
11/20 | 183 | 184 | 177 | 179 | -1.65% | 121,500 | - | +2.87% | - | - |
11/19 | 179 | 185 | 175 | 182 | +1.11% | 252,000 | - | +4.6% | - | - |
11/16 | 188 | 189 | 180 | 180 | -4.76% | 457,100 | - | +4.05% | - | - |
11/15 | 180 | 205 | 177 | 189 | +18.13% | 4,759,600 | - | +9.88% | - | - |
11/14 | 161 | 162 | 157 | 160 | -0.62% | 140,900 | - | -6.98% | - | - |
11/13 | 162 | 163 | 158 | 161 | -1.23% | 153,000 | - | -6.94% | - | - |
11/12 | 161 | 165 | 161 | 163 | 0% | 70,800 | - | -6.32% | - | - |
11/09 | 161 | 163 | 159 | 163 | -0.61% | 125,200 | - | -6.86% | - | - |
11/08 | 165 | 166 | 162 | 164 | -2.96% | 171,800 | - | -6.82% | - | - |
11/07 | 169 | 171 | 169 | 169 | 0% | 90,100 | - | -4.52% | - | - |
11/06 | 170 | 171 | 169 | 169 | 0% | 67,000 | - | -5.06% | - | - |
11/05 | 175 | 175 | 169 | 169 | -2.87% | 144,200 | - | -5.06% | - | - |
11/02 | 175 | 178 | 174 | 174 | -0.57% | 93,900 | - | -2.79% | - | - |
11/01 | 171 | 178 | 171 | 175 | +1.74% | 211,700 | - | -2.78% | - | - |
10/31 | 171 | 176 | 169 | 172 | +0.58% | 96,500 | - | -4.97% | - | - |
10/30 | 167 | 182 | 166 | 171 | +0.59% | 327,500 | - | -6.04% | - | - |
10/29 | 172 | 173 | 168 | 170 | -2.86% | 175,100 | - | -7.1% | - | - |
10/26 | 185 | 185 | 173 | 175 | -4.89% | 375,100 | - | -4.37% | - | - |
10/25 | 187 | 190 | 182 | 184 | -1.6% | 322,300 | - | +0.55% | - | - |
10/24 | 189 | 191 | 184 | 187 | -2.09% | 280,500 | - | +2.19% | - | - |
10/23 | 181 | 196 | 180 | 191 | +6.7% | 1,126,500 | - | +4.95% | - | - |
10/22 | 173 | 182 | 172 | 179 | +1.7% | 247,800 | - | -1.65% | - | - |
10/19 | 173 | 178 | 170 | 176 | +1.15% | 304,800 | - | -3.3% | - | - |
10/18 | 172 | 175 | 169 | 174 | -0.57% | 237,000 | - | -4.92% | - | - |
10/17 | 169 | 179 | 165 | 175 | +4.79% | 748,200 | - | -4.89% | - | - |
10/16 | 166 | 172 | 163 | 167 | +3.73% | 389,900 | - | -9.73% | - | - |
10/15 | 169 | 174 | 156 | 161 | -4.73% | 741,800 | - | -12.97% | - | - |
10/12 | 176 | 189 | 169 | 169 | -5.06% | 402,400 | - | -8.65% | - | - |
10/11 | 178 | 179 | 173 | 178 | -3.26% | 371,800 | - | -3.26% | - | - |
10/10 | 188 | 188 | 184 | 184 | -1.6% | 156,400 | - | 0% | - | - |
10/09 | 190 | 190 | 185 | 187 | -2.09% | 323,500 | - | +2.19% | - | - |
10/05 | 190 | 192 | 186 | 191 | +1.6% | 213,500 | - | +4.95% | - | - |
10/04 | 189 | 194 | 186 | 188 | 0% | 306,300 | - | +3.3% | - | - |
10/03 | 188 | 195 | 186 | 188 | +1.62% | 459,500 | - | +3.87% | - | - |
10/02 | 189 | 192 | 185 | 185 | -1.07% | 381,600 | - | +2.78% | - | - |
10/01 | 193 | 198 | 187 | 187 | -5.56% | 456,800 | - | +3.89% | - | - |
09/28 | 188 | 204 | 186 | 198 | +5.88% | 1,118,200 | - | +10% | - | - |
09/27 | 192 | 197 | 181 | 187 | -1.06% | 782,400 | - | +4.47% | - | - |
09/26 | 198 | 209 | 189 | 189 | -5.97% | 1,506,100 | - | +5.59% | - | - |
09/25 | 229 | 232 | 198 | 201 | -5.63% | 4,676,200 | - | +12.29% | - | - |
09/24 | 183 | 213 | 179 | 213 | +30.67% | 6,309,900 | - | +18.99% | - | - |
09/21 | 171 | 173 | 163 | 163 | -4.68% | 449,400 | - | -7.91% | - | - |
09/20 | 177 | 179 | 170 | 171 | -2.29% | 518,300 | - | -2.29% | - | - |
09/19 | 173 | 187 | 173 | 175 | +1.16% | 998,700 | - | +1.16% | - | - |
09/18 | 183 | 185 | 170 | 173 | -6.99% | 541,600 | - | +1.76% | - | - |
09/14 | 187 | 199 | 186 | 186 | -1.59% | 1,087,600 | - | +10.71% | - | - |
09/13 | 209 | 213 | 185 | 189 | -6.9% | 2,846,700 | - | +14.55% | - | - |
09/12 | 187 | 204 | 183 | 203 | +6.84% | 1,950,900 | - | +26.09% | - | - |
09/11 | 197 | 200 | 179 | 190 | -5% | 1,757,800 | - | +20.25% | - | - |
09/10 | 165 | 200 | 162 | 200 | +24.22% | 3,695,100 | - | +29.87% | - | - |
09/07 | 165 | 170 | 158 | 161 | -3.59% | 337,300 | - | +6.62% | - | - |
09/06 | 155 | 173 | 151 | 167 | +9.15% | 1,351,100 | - | +12.08% | - | - |
09/05 | 161 | 161 | 151 | 153 | -4.97% | 385,700 | - | +4.79% | - | - |
09/04 | 165 | 170 | 159 | 161 | -3.59% | 323,700 | - | +11.03% | - | - |
09/03 | 168 | 170 | 159 | 167 | -0.6% | 427,300 | - | +16.78% | - | - |
08/31 | 176 | 182 | 165 | 168 | -5.08% | 659,500 | - | +20% | - | - |
08/30 | 175 | 183 | 171 | 177 | 0% | 1,015,800 | - | +28.26% | - | - |
08/29 | 175 | 195 | 173 | 177 | +4.12% | 2,982,100 | - | +30.15% | - | - |
08/28 | 176 | 183 | 170 | 170 | -2.3% | 772,300 | - | +27.82% | - | - |
08/27 | 177 | 189 | 170 | 174 | -3.87% | 1,321,100 | - | +32.82% | - | - |
08/24 | 178 | 198 | 169 | 181 | +4.62% | 3,990,500 | - | +41.41% | - | - |
08/23 | 187 | 188 | 171 | 173 | -8.47% | 1,309,000 | - | +37.3% | - | - |
08/22 | 200 | 200 | 183 | 189 | -2.07% | 1,145,600 | - | +52.42% | - | - |
08/21 | 222 | 225 | 181 | 193 | -8.1% | 5,027,400 | - | +59.5% | - | - |
08/20 | 201 | 210 | 196 | 210 | +31.25% | 2,651,200 | - | +77.97% | - | - |
08/17 | 129 | 167 | 128 | 160 | +34.45% | 7,097,500 | - | +39.13% | - | - |
08/16 | 108 | 127 | 108 | 119 | +9.17% | 464,100 | - | +5.31% | - | - |
08/15 | 110 | 110 | 106 | 109 | +0.93% | 96,500 | - | -4.39% | - | - |
08/14 | 109 | 109 | 105 | 108 | +1.89% | 154,200 | - | -5.26% | - | - |
08/13 | 110 | 110 | 106 | 106 | -3.64% | 140,800 | - | -7.83% | - | - |
08/10 | 106 | 113 | 106 | 110 | +0.92% | 107,500 | - | -5.98% | - | - |
08/09 | 109 | 110 | 108 | 109 | -0.91% | 66,900 | - | -7.63% | - | - |
08/08 | 109 | 110 | 108 | 110 | +1.85% | 39,400 | - | -7.56% | - | - |
08/07 | 108 | 110 | 107 | 108 | 0% | 21,400 | - | -10% | - | - |