株価チャート
2012/08/03~2012/12/28
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 | 357 | 364 | 351 | 362 | -0.28% | 6,000 | - | +0.84% | - | - |
12/27 | 349 | 363 | 342 | 363 | +2.54% | 10,800 | - | +1.4% | - | - |
12/26 | 352 | 362 | 352 | 354 | -5.6% | 5,300 | - | -0.84% | - | - |
12/25 | 375 | 375 | 370 | 375 | +0.81% | 10,400 | - | +5.04% | - | - |
12/21 | 371 | 373 | 367 | 372 | -0.53% | 8,500 | - | +4.49% | - | - |
12/20 | 373 | 375 | 370 | 374 | -0.8% | 8,200 | - | +5.35% | - | - |
12/19 | 379 | 379 | 371 | 377 | +1.07% | 8,600 | - | +6.8% | - | - |
12/18 | 375 | 379 | 373 | 373 | -0.53% | 7,600 | - | +5.97% | - | - |
12/17 | 380 | 380 | 371 | 375 | -0.53% | 9,500 | - | +6.84% | - | - |
12/14 | 365 | 377 | 365 | 377 | +3.29% | 5,400 | - | +8.02% | - | - |
12/13 | 359 | 365 | 355 | 365 | +1.67% | 11,400 | - | +4.89% | - | - |
12/12 | 358 | 359 | 353 | 359 | +0.56% | 4,800 | - | +3.46% | - | - |
12/11 | 358 | 360 | 352 | 357 | -0.28% | 6,100 | - | +2.88% | - | - |
12/10 | 357 | 358 | 352 | 358 | +3.17% | 26,800 | - | +3.47% | - | - |
12/07 | 342 | 358 | 342 | 347 | +3.27% | 6,900 | - | +0.58% | - | - |
12/06 | 349 | 349 | 336 | 336 | -4.27% | 7,400 | - | -2.61% | - | - |
12/05 | 346 | 351 | 344 | 351 | +1.45% | 4,000 | - | +2.03% | - | - |
12/04 | 351 | 351 | 345 | 346 | -1.42% | 1,500 | - | +0.58% | - | - |
12/03 | 356 | 356 | 351 | 351 | -1.13% | 4,200 | - | +2.33% | - | - |
11/30 | 357 | 358 | 353 | 355 | +0.28% | 3,600 | - | +3.8% | - | - |
11/29 | 345 | 361 | 343 | 354 | +2.91% | 7,100 | - | +3.81% | - | - |
11/28 | 345 | 348 | 344 | 344 | -1.15% | 2,600 | - | +1.18% | - | - |
11/27 | 343 | 348 | 343 | 348 | 0% | 2,600 | - | +2.35% | - | - |
11/26 | 347 | 348 | 341 | 348 | +0.29% | 2,500 | - | +2.65% | - | - |
11/22 | 346 | 347 | 338 | 347 | 0% | 4,600 | - | +2.66% | - | - |
11/21 | 341 | 347 | 340 | 347 | +1.76% | 1,200 | - | +2.97% | - | - |
11/20 | 343 | 345 | 341 | 341 | -1.16% | 600 | - | +1.19% | - | - |
11/19 | 337 | 345 | 337 | 345 | 0% | 2,600 | - | +2.37% | - | - |
11/16 | 340 | 345 | 340 | 345 | 0% | 1,400 | - | +2.37% | - | - |
11/15 | 345 | 345 | 338 | 345 | 0% | 6,300 | - | +2.37% | - | - |
11/14 | 343 | 345 | 336 | 345 | +2.37% | 1,700 | - | +2.37% | - | - |
11/13 | 345 | 347 | 330 | 337 | -3.44% | 5,500 | - | 0% | - | - |
11/12 | 340 | 349 | 340 | 349 | +2.65% | 17,000 | - | +3.56% | - | - |
11/09 | 336 | 340 | 336 | 340 | -0.58% | 600 | - | +0.89% | - | - |
11/08 | 338 | 342 | 338 | 342 | -0.87% | 400 | - | +1.48% | - | - |
11/07 | 342 | 345 | 327 | 345 | +0.88% | 3,600 | - | +2.37% | - | - |
11/06 | 347 | 347 | 342 | 342 | -2.01% | 2,700 | - | +1.79% | - | - |
11/05 | 336 | 349 | 336 | 349 | +3.87% | 3,500 | - | +3.87% | - | - |
11/02 | 335 | 336 | 327 | 336 | +1.82% | 1,700 | - | 0% | - | - |
11/01 | 329 | 330 | 329 | 330 | 0% | 700 | - | -1.79% | - | - |
10/31 | 330 | 330 | 325 | 330 | 0% | 2,300 | - | -1.79% | - | - |
10/30 | 330 | 330 | 330 | 330 | 0% | 800 | - | -1.79% | - | - |
10/29 | 330 | 330 | 330 | 330 | +0.61% | 600 | - | -1.79% | - | - |
10/26 | 324 | 330 | 324 | 328 | -0.61% | 900 | - | -2.38% | - | - |
10/25 | 325 | 330 | 325 | 330 | 0% | 500 | - | -1.49% | - | - |
10/24 | 330 | 330 | 330 | 330 | 0% | 100 | - | -1.49% | - | - |
10/23 | 330 | 330 | 330 | 330 | +0.3% | 2,300 | - | -1.49% | - | - |
10/22 | 328 | 329 | 324 | 329 | 0% | 1,100 | - | -1.5% | - | - |
10/19 | 329 | 329 | 329 | 329 | 0% | 400 | - | -1.5% | - | - |
10/18 | 330 | 330 | 327 | 329 | -3.52% | 3,000 | - | -1.5% | - | - |
10/17 | 340 | 341 | 340 | 341 | +0.29% | 800 | - | +2.4% | - | - |
10/16 | 335 | 340 | 330 | 340 | 0% | 4,200 | - | +2.41% | - | - |
10/15 | 341 | 341 | 323 | 340 | -0.29% | 3,400 | - | +2.72% | - | - |
10/12 | 342 | 342 | 341 | 341 | -1.73% | 500 | - | +3.33% | - | - |
10/11 | 340 | 347 | 340 | 347 | +0.29% | 600 | - | +5.15% | - | - |
10/10 | 341 | 346 | 341 | 346 | 0% | 500 | - | +5.17% | - | - |
10/09 | 345 | 346 | 345 | 346 | +1.47% | 4,800 | - | +5.81% | - | - |
10/05 | 341 | 341 | 340 | 341 | -0.29% | 600 | - | +4.6% | - | - |
10/04 | 331 | 342 | 331 | 342 | +2.4% | 3,800 | - | +4.91% | - | - |
10/03 | 335 | 342 | 334 | 334 | -2.05% | 3,600 | - | +2.77% | - | - |
10/02 | 336 | 341 | 333 | 341 | +1.49% | 300 | - | +4.92% | - | - |
10/01 | 345 | 349 | 336 | 336 | -2.61% | 3,100 | - | +3.7% | - | - |
09/28 | 327 | 345 | 325 | 345 | +2.99% | 2,400 | - | +6.48% | - | - |
09/27 | 330 | 335 | 324 | 335 | +0.9% | 1,600 | - | +3.72% | - | - |
09/26 | 330 | 332 | 330 | 332 | +1.22% | 3,700 | - | +2.79% | - | - |
09/25 | 319 | 328 | 319 | 328 | -0.3% | 4,000 | - | +1.55% | - | - |
09/24 | 321 | 329 | 321 | 329 | +2.81% | 1,400 | - | +1.86% | - | - |
09/21 | 320 | 320 | 320 | 320 | 0% | 1,600 | - | -0.62% | - | - |
09/20 | 320 | 320 | 320 | 320 | -1.23% | 500 | - | -0.62% | - | - |
09/19 | 321 | 324 | 321 | 324 | +0.93% | 700 | - | +0.31% | - | - |
09/18 | 327 | 327 | 321 | 321 | -0.93% | 5,700 | - | -0.62% | - | - |
09/14 | 319 | 341 | 319 | 324 | +1.25% | 1,800 | - | +0.31% | - | - |
09/13 | 317 | 320 | 317 | 320 | +1.27% | 4,400 | - | -0.93% | - | - |
09/12 | 314 | 316 | 314 | 316 | -0.32% | 700 | - | -2.17% | - | - |
09/11 | 314 | 317 | 312 | 317 | +0.32% | 500 | - | -2.16% | - | - |
09/07 | 316 | 316 | 315 | 316 | 0% | 600 | - | -2.47% | - | - |
09/06 | 321 | 321 | 316 | 316 | -1.25% | 3,900 | - | -2.47% | - | - |
09/05 | 322 | 322 | 320 | 320 | -0.62% | 1,000 | - | -1.54% | - | - |
09/04 | 312 | 322 | 312 | 322 | -0.92% | 700 | - | -0.92% | - | - |
09/03 | 320 | 325 | 306 | 325 | +3.17% | 3,100 | - | 0% | - | - |
08/31 | 325 | 325 | 315 | 315 | -2.17% | 1,300 | - | -3.08% | - | - |
08/30 | 321 | 323 | 320 | 322 | -1.53% | 400 | - | -0.92% | - | - |
08/29 | 323 | 327 | 323 | 327 | 0% | 600 | - | +0.62% | - | - |
08/28 | 327 | 327 | 327 | 327 | 0% | 200 | - | +0.62% | - | - |
08/27 | 327 | 327 | 327 | 327 | +0.31% | 300 | - | +0.62% | - | - |
08/24 | 325 | 327 | 320 | 326 | -0.31% | 1,200 | - | +0.31% | - | - |
08/23 | 326 | 327 | 326 | 327 | +0.31% | 900 | - | +0.93% | - | - |
08/22 | 320 | 326 | 320 | 326 | -0.61% | 1,500 | - | +0.62% | - | - |
08/21 | 321 | 329 | 321 | 328 | -0.61% | 800 | - | +1.55% | - | - |
08/20 | 312 | 330 | 312 | 330 | +3.13% | 2,600 | - | +2.17% | - | - |
08/17 | 320 | 320 | 315 | 320 | -0.62% | 1,300 | - | -0.62% | - | - |
08/15 | 313 | 322 | 313 | 322 | +1.26% | 4,800 | - | 0% | - | - |
08/14 | 325 | 326 | 318 | 318 | -2.75% | 2,700 | - | -1.24% | - | - |
08/13 | 320 | 327 | 309 | 327 | 0% | 5,400 | - | +1.55% | - | - |
08/10 | 327 | 327 | 327 | 327 | -0.3% | 600 | - | +1.87% | - | - |
08/09 | 327 | 328 | 326 | 328 | -0.61% | 900 | - | +2.18% | - | - |
08/08 | 325 | 330 | 325 | 330 | +0.92% | 6,400 | - | +3.13% | - | - |
08/07 | 325 | 330 | 313 | 327 | +0.62% | 14,200 | - | +2.51% | - | - |
08/06 | 330 | 330 | 325 | 325 | 0% | 2,300 | - | +2.2% | - | - |
08/03 | 325 | 326 | 325 | 325 | 0% | 3,900 | - | +2.52% | - | - |