株価チャート
2012/06/08～2012/10/30
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 |
| 10/30 | 842 | 894 | 837 | 876 | +2.94% | 1,462,000 | - | +2.94% | - | - |
| 10/29 | 853 | 866 | 850 | 851 | -1.39% | 735,000 | - | 0% | - | - |
| 10/26 | 887 | 891 | 862 | 863 | -2.92% | 537,000 | - | +1.41% | - | - |
| 10/25 | 874 | 890 | 868 | 889 | +1.25% | 441,000 | - | +4.34% | - | - |
| 10/24 | 880 | 893 | 876 | 878 | -1.9% | 578,000 | - | +2.93% | - | - |
| 10/23 | 895 | 897 | 880 | 895 | +0.11% | 441,000 | - | +4.92% | - | - |
| 10/22 | 883 | 897 | 873 | 894 | 0% | 569,000 | - | +4.93% | - | - |
| 10/19 | 886 | 894 | 874 | 894 | +0.9% | 622,000 | - | +5.05% | - | - |
| 10/18 | 865 | 889 | 860 | 886 | +2.31% | 677,000 | - | +4.24% | - | - |
| 10/17 | 866 | 876 | 858 | 866 | +0.46% | 647,000 | - | +2% | - | - |
| 10/16 | 839 | 864 | 824 | 862 | +1.53% | 692,000 | - | +1.53% | - | - |
| 10/15 | 817 | 858 | 817 | 849 | +4.69% | 1,084,000 | - | -0.12% | - | - |
| 10/12 | 804 | 821 | 802 | 811 | -0.61% | 942,000 | - | -4.59% | - | - |
| 10/11 | 801 | 821 | 798 | 816 | +0.62% | 786,000 | - | -4.11% | - | - |
| 10/10 | 813 | 818 | 796 | 811 | -2.76% | 1,245,000 | - | -4.81% | - | - |
| 10/09 | 832 | 843 | 828 | 834 | -0.6% | 796,000 | - | -2.23% | - | - |
| 10/05 | 832 | 841 | 821 | 839 | +0.96% | 620,000 | - | -1.64% | - | - |
| 10/04 | 815 | 839 | 813 | 831 | +3.1% | 677,000 | - | -2.69% | - | - |
| 10/03 | 818 | 820 | 803 | 806 | -1.47% | 720,000 | - | -5.73% | - | - |
| 10/02 | 828 | 831 | 813 | 818 | +0.62% | 585,000 | - | -4.55% | - | - |
| 10/01 | 819 | 822 | 806 | 813 | -0.97% | 695,000 | - | -5.47% | - | - |
| 09/28 | 864 | 864 | 818 | 821 | -3.3% | 926,000 | - | -4.87% | - | - |
| 09/27 | 840 | 855 | 833 | 849 | +1.07% | 588,000 | - | -1.96% | - | - |
| 09/26 | 865 | 865 | 839 | 840 | -4.76% | 589,000 | - | -3.23% | - | - |
| 09/25 | 869 | 882 | 865 | 882 | +1.73% | 842,000 | - | +1.38% | - | - |
| 09/24 | 877 | 877 | 860 | 867 | -0.34% | 444,000 | - | -0.34% | - | - |
| 09/21 | 880 | 885 | 869 | 870 | -0.68% | 456,000 | - | -0.11% | - | - |
| 09/20 | 904 | 907 | 872 | 876 | -3.2% | 893,000 | - | +0.57% | - | - |
| 09/19 | 890 | 908 | 878 | 905 | +1.91% | 765,000 | - | +3.9% | - | - |
| 09/18 | 884 | 894 | 878 | 888 | +0.57% | 561,000 | - | +2.07% | - | - |
| 09/14 | 878 | 891 | 871 | 883 | +1.49% | 872,000 | - | +1.49% | - | - |
| 09/13 | 869 | 877 | 861 | 870 | +0.35% | 332,000 | - | -0.23% | - | - |
| 09/12 | 853 | 867 | 852 | 867 | +1.4% | 419,000 | - | -0.91% | - | - |
| 09/11 | 861 | 862 | 846 | 855 | -1.95% | 465,000 | - | -2.51% | - | - |
| 09/10 | 877 | 880 | 867 | 872 | -0.8% | 523,000 | - | -0.91% | - | - |
| 09/07 | 877 | 879 | 856 | 879 | +2.93% | 1,226,000 | - | -0.34% | - | - |
| 09/06 | 832 | 854 | 825 | 854 | +3.14% | 1,711,000 | - | -3.28% | - | - |
| 09/05 | 841 | 841 | 825 | 828 | -1.55% | 826,000 | - | -6.44% | - | - |
| 09/04 | 832 | 843 | 829 | 841 | +1.2% | 773,000 | - | -5.29% | - | - |
| 09/03 | 845 | 846 | 831 | 831 | -1.66% | 1,063,000 | - | -6.73% | - | - |
| 08/31 | 850 | 855 | 844 | 845 | -1.52% | 1,362,000 | - | -5.59% | - | - |
| 08/30 | 865 | 865 | 854 | 858 | -0.35% | 389,000 | - | -4.35% | - | - |
| 08/29 | 856 | 861 | 849 | 861 | +0.47% | 418,000 | - | -4.23% | - | - |
| 08/28 | 885 | 885 | 852 | 857 | -3.05% | 708,000 | - | -4.67% | - | - |
| 08/27 | 893 | 897 | 881 | 884 | -1.01% | 395,000 | - | -2% | - | - |
| 08/24 | 889 | 895 | 885 | 893 | -0.45% | 704,000 | - | -1.11% | - | - |
| 08/23 | 887 | 900 | 885 | 897 | +0.34% | 891,000 | - | -0.88% | - | - |
| 08/22 | 889 | 894 | 877 | 894 | +1.13% | 958,000 | - | -1.43% | - | - |
| 08/21 | 879 | 891 | 870 | 884 | -0.9% | 653,000 | - | -2.75% | - | - |
| 08/20 | 910 | 915 | 892 | 892 | -0.34% | 951,000 | - | -2.09% | - | - |
| 08/17 | 875 | 897 | 874 | 895 | +2.4% | 1,092,000 | - | -2.19% | - | - |
| 08/16 | 863 | 881 | 863 | 874 | +1.39% | 1,281,000 | - | -4.69% | - | - |
| 08/15 | 873 | 876 | 856 | 862 | -1.82% | 1,418,000 | - | -6.51% | - | - |
| 08/14 | 895 | 900 | 873 | 878 | -2.12% | 1,360,000 | - | -5.39% | - | - |
| 08/13 | 917 | 921 | 896 | 897 | -3.34% | 900,000 | - | -3.86% | - | - |
| 08/10 | 929 | 940 | 920 | 928 | -1.17% | 504,000 | - | -1.17% | - | - |
| 08/09 | 935 | 941 | 928 | 939 | +0.32% | 615,000 | - | -0.53% | - | - |
| 08/08 | 949 | 955 | 932 | 936 | +0.75% | 530,000 | - | -1.37% | - | - |
| 08/07 | 914 | 930 | 910 | 929 | +1.86% | 368,000 | - | -2.62% | - | - |
| 08/06 | 922 | 924 | 911 | 912 | +1.22% | 569,000 | - | -4.8% | - | - |
| 08/03 | 903 | 904 | 890 | 901 | -1.31% | 586,000 | - | -6.54% | - | - |
| 08/02 | 906 | 924 | 901 | 913 | +0.77% | 573,000 | - | -5.68% | - | - |
| 08/01 | 905 | 913 | 898 | 906 | -0.77% | 726,000 | - | -6.89% | - | - |
| 07/31 | 923 | 924 | 911 | 913 | -0.65% | 896,000 | - | -6.55% | - | - |
| 07/30 | 923 | 928 | 909 | 919 | +0.44% | 381,000 | - | -6.42% | - | - |
| 07/27 | 900 | 915 | 898 | 915 | +3.39% | 394,000 | - | -7.29% | - | - |
| 07/26 | 877 | 887 | 865 | 885 | +2.08% | 533,000 | - | -10.79% | - | - |
| 07/25 | 912 | 912 | 861 | 867 | -6.47% | 1,460,000 | - | -13.21% | - | - |
| 07/24 | 916 | 931 | 914 | 927 | +0.43% | 927,000 | - | -7.76% | - | - |
| 07/23 | 929 | 931 | 918 | 923 | -1.91% | 850,000 | - | -8.61% | - | - |
| 07/20 | 939 | 943 | 932 | 941 | +0.11% | 756,000 | - | -7.11% | - | - |
| 07/19 | 923 | 945 | 915 | 940 | -0.95% | 1,401,000 | - | -7.48% | - | - |
| 07/18 | 947 | 962 | 946 | 949 | +0.32% | 359,000 | - | -6.87% | - | - |
| 07/17 | 971 | 972 | 945 | 946 | -2.27% | 317,000 | - | -7.44% | - | - |
| 07/13 | 961 | 976 | 961 | 968 | +0.1% | 365,000 | - | -5.56% | - | - |
| 07/12 | 990 | 990 | 965 | 967 | -2.32% | 476,000 | - | -5.75% | - | - |
| 07/11 | 990 | 996 | 984 | 990 | -0.9% | 286,000 | - | -3.7% | - | - |
| 07/10 | 1,017 | 1,019 | 998 | 999 | -1.19% | 409,000 | - | -2.92% | - | - |
| 07/09 | 1,016 | 1,023 | 1,003 | 1,011 | -2.69% | 866,000 | - | -1.75% | - | - |
| 07/06 | 1,049 | 1,055 | 1,034 | 1,039 | -1.89% | 746,000 | - | +1.17% | - | - |
| 07/05 | 1,058 | 1,066 | 1,054 | 1,059 | +0.09% | 260,000 | - | +3.32% | - | - |
| 07/04 | 1,062 | 1,066 | 1,054 | 1,058 | -0.47% | 509,000 | - | +3.42% | - | - |
| 07/03 | 1,045 | 1,064 | 1,042 | 1,063 | +1.92% | 545,000 | - | +4.01% | - | - |
| 07/02 | 1,060 | 1,064 | 1,043 | 1,043 | -0.29% | 445,000 | - | +2.25% | - | - |
| 06/29 | 1,032 | 1,052 | 1,027 | 1,046 | +2.85% | 1,028,000 | - | +2.65% | - | - |
| 06/28 | 1,026 | 1,036 | 1,013 | 1,017 | -0.59% | 1,159,000 | - | -0.1% | - | - |
| 06/27 | 1,027 | 1,027 | 1,011 | 1,023 | -0.49% | 738,000 | - | +0.39% | - | - |
| 06/26 | 1,021 | 1,029 | 1,014 | 1,028 | -0.77% | 633,000 | - | +0.88% | - | - |
| 06/25 | 1,058 | 1,058 | 1,032 | 1,036 | 0% | 404,000 | - | +1.57% | - | - |
| 06/22 | 1,035 | 1,039 | 1,026 | 1,036 | -1.05% | 654,000 | - | +1.57% | - | - |
| 06/21 | 1,043 | 1,054 | 1,041 | 1,047 | -0.1% | 787,000 | - | +2.65% | - | - |
| 06/20 | 1,048 | 1,057 | 1,045 | 1,048 | +1.95% | 516,000 | - | +2.54% | - | - |
| 06/19 | 1,041 | 1,048 | 1,023 | 1,028 | -1.44% | 351,000 | - | +0.49% | - | - |
| 06/18 | 1,032 | 1,057 | 1,032 | 1,043 | +3.99% | 620,000 | - | +1.76% | - | - |
| 06/15 | 1,016 | 1,018 | 1,000 | 1,003 | -0.99% | 437,000 | - | -2.24% | - | - |
| 06/14 | 1,007 | 1,013 | 996 | 1,013 | +0.2% | 513,000 | - | -1.65% | - | - |
| 06/13 | 1,021 | 1,021 | 1,003 | 1,011 | -0.98% | 493,000 | - | -2.03% | - | - |
| 06/12 | 1,010 | 1,025 | 1,000 | 1,021 | -0.39% | 350,000 | - | -1.26% | - | - |
| 06/11 | 1,029 | 1,035 | 1,022 | 1,025 | +2.6% | 673,000 | - | -1.16% | - | - |
| 06/08 | 1,018 | 1,018 | 992 | 999 | -1.77% | 692,000 | - | -3.94% | - | - |
