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 |
---|
2012 |
11/22 | 412 | 413 | 407 | 410 | -0.24% | 362,000 | - | +1.99% | - | - |
11/21 | 408 | 412 | 405 | 411 | +1.23% | 393,000 | - | +2.49% | - | - |
11/20 | 406 | 408 | 403 | 406 | +1.25% | 380,000 | - | +1.25% | - | - |
11/19 | 407 | 410 | 401 | 401 | -1.47% | 457,000 | - | +0.25% | - | - |
11/16 | 414 | 414 | 403 | 407 | -1.45% | 427,000 | - | +1.75% | - | - |
11/15 | 404 | 413 | 402 | 413 | +1.98% | 562,000 | - | +3.25% | - | - |
11/14 | 408 | 408 | 398 | 405 | -1.22% | 487,000 | - | +1.5% | - | - |
11/13 | 412 | 418 | 406 | 410 | -0.24% | 789,000 | - | +2.76% | - | - |
11/12 | 391 | 414 | 382 | 411 | +5.12% | 1,005,000 | - | +3.01% | - | - |
11/09 | 392 | 392 | 383 | 391 | -1.76% | 402,000 | - | -1.76% | - | - |
11/08 | 400 | 402 | 395 | 398 | -1.49% | 289,000 | - | -0.25% | - | - |
11/07 | 400 | 405 | 399 | 404 | +1.25% | 221,000 | - | +1.25% | - | - |
11/06 | 405 | 408 | 398 | 399 | -1.48% | 323,000 | - | 0% | - | - |
11/05 | 406 | 410 | 405 | 405 | -0.98% | 128,000 | - | +1.5% | - | - |
11/02 | 404 | 410 | 404 | 409 | +1.49% | 467,000 | - | +2.51% | - | - |
11/01 | 407 | 407 | 401 | 403 | -0.74% | 274,000 | - | +1.26% | - | - |
10/31 | 403 | 406 | 400 | 406 | +1.75% | 352,000 | - | +2.01% | - | - |
10/30 | 403 | 406 | 396 | 399 | -0.99% | 511,000 | - | +0.5% | - | - |
10/29 | 398 | 403 | 397 | 403 | +1.51% | 330,000 | - | +1.51% | - | - |
10/26 | 391 | 398 | 389 | 397 | +1.53% | 425,000 | - | +0.25% | - | - |
10/25 | 391 | 392 | 386 | 391 | +0.26% | 332,000 | - | -1.26% | - | - |
10/24 | 384 | 393 | 384 | 390 | -0.76% | 370,000 | - | -1.52% | - | - |
10/23 | 390 | 395 | 387 | 393 | +1.03% | 369,000 | - | -0.76% | - | - |
10/22 | 383 | 395 | 383 | 389 | -0.26% | 654,000 | - | -1.77% | - | - |
10/19 | 401 | 404 | 390 | 390 | -2.99% | 508,000 | - | -1.52% | - | - |
10/18 | 398 | 404 | 395 | 402 | +1.01% | 570,000 | - | +1.52% | - | - |
10/17 | 398 | 401 | 396 | 398 | +1.02% | 227,000 | - | +0.76% | - | - |
10/16 | 397 | 399 | 393 | 394 | -1.5% | 224,000 | - | 0% | - | - |
10/15 | 392 | 400 | 392 | 400 | +1.78% | 169,000 | - | +1.78% | - | - |
10/12 | 392 | 398 | 392 | 393 | +0.26% | 294,000 | - | +0.26% | - | - |
10/11 | 395 | 398 | 390 | 392 | -1.75% | 331,000 | - | +0.26% | - | - |
10/10 | 401 | 403 | 397 | 399 | -1.97% | 352,000 | - | +2.31% | - | - |
10/09 | 409 | 411 | 404 | 407 | -0.49% | 341,000 | - | +4.63% | - | - |
10/05 | 405 | 410 | 404 | 409 | 0% | 320,000 | - | +5.41% | - | - |
10/04 | 403 | 410 | 402 | 409 | +1.49% | 489,000 | - | +5.96% | - | - |
10/03 | 401 | 405 | 395 | 403 | +0.5% | 677,000 | - | +4.68% | - | - |
10/02 | 396 | 403 | 393 | 401 | +2.04% | 645,000 | - | +4.7% | - | - |
10/01 | 393 | 398 | 382 | 393 | -1.26% | 667,000 | - | +2.88% | - | - |
09/28 | 399 | 402 | 393 | 398 | +0.25% | 745,000 | - | +4.19% | - | - |
09/27 | 391 | 398 | 391 | 397 | +1.28% | 474,000 | - | +4.2% | - | - |
09/26 | 394 | 397 | 392 | 392 | -0.76% | 500,000 | - | +3.16% | - | - |
09/25 | 384 | 395 | 384 | 395 | +1.28% | 396,000 | - | +4.22% | - | - |
09/24 | 389 | 392 | 386 | 390 | +1.04% | 388,000 | - | +3.45% | - | - |
09/21 | 388 | 389 | 384 | 386 | -1.28% | 403,000 | - | +2.66% | - | - |
09/20 | 392 | 395 | 387 | 391 | -0.51% | 332,000 | - | +3.99% | - | - |
09/19 | 395 | 397 | 392 | 393 | -1.26% | 382,000 | - | +4.8% | - | - |
09/18 | 390 | 400 | 387 | 398 | +2.31% | 649,000 | - | +6.42% | - | - |
09/14 | 391 | 396 | 386 | 389 | -0.26% | 806,000 | - | +4.29% | - | - |
09/13 | 383 | 390 | 380 | 390 | +1.56% | 535,000 | - | +4.84% | - | - |
09/12 | 380 | 386 | 378 | 384 | +1.32% | 690,000 | - | +3.78% | - | - |
09/11 | 368 | 381 | 367 | 379 | +1.61% | 515,000 | - | +2.99% | - | - |
09/10 | 370 | 373 | 365 | 373 | +0.81% | 392,000 | - | +1.91% | - | - |
09/07 | 367 | 373 | 365 | 370 | +1.93% | 523,000 | - | +1.65% | - | - |
09/06 | 367 | 367 | 357 | 363 | -1.36% | 472,000 | - | +0.28% | - | - |
09/05 | 368 | 371 | 367 | 368 | -1.34% | 345,000 | - | +1.94% | - | - |
09/04 | 374 | 374 | 368 | 373 | -1.06% | 408,000 | - | +3.61% | - | - |
09/03 | 375 | 380 | 369 | 377 | +1.62% | 410,000 | - | +5.01% | - | - |
08/31 | 368 | 372 | 366 | 371 | +0.82% | 303,000 | - | +3.92% | - | - |
08/30 | 370 | 372 | 367 | 368 | -1.87% | 261,000 | - | +3.37% | - | - |
08/29 | 365 | 376 | 359 | 375 | +1.9% | 532,000 | - | +5.93% | - | - |
08/28 | 379 | 380 | 367 | 368 | -3.41% | 499,000 | - | +4.55% | - | - |
08/27 | 378 | 384 | 378 | 381 | +2.42% | 648,000 | - | +8.55% | - | - |
08/24 | 367 | 374 | 366 | 372 | -0.8% | 364,000 | - | +6.59% | - | - |
08/23 | 365 | 376 | 362 | 375 | +1.08% | 407,000 | - | +7.76% | - | - |
08/22 | 372 | 372 | 363 | 371 | 0% | 292,000 | - | +6.92% | - | - |
08/21 | 362 | 374 | 359 | 371 | +3.06% | 510,000 | - | +7.23% | - | - |
08/20 | 366 | 366 | 359 | 360 | -1.1% | 219,000 | - | +4.05% | - | - |
08/17 | 369 | 372 | 360 | 364 | -1.09% | 505,000 | - | +5.2% | - | - |
08/16 | 363 | 371 | 362 | 368 | +1.38% | 522,000 | - | +6.67% | - | - |
08/15 | 371 | 373 | 359 | 363 | -3.2% | 339,000 | - | +5.52% | - | - |
08/14 | 371 | 377 | 368 | 375 | +1.35% | 527,000 | - | +9.01% | - | - |
08/13 | 373 | 374 | 366 | 370 | -0.54% | 469,000 | - | +7.87% | - | - |
08/10 | 345 | 373 | 345 | 372 | +7.83% | 1,131,000 | - | +8.45% | - | - |
08/09 | 329 | 345 | 316 | 345 | +4.86% | 743,000 | - | +0.58% | - | - |
08/08 | 330 | 333 | 326 | 329 | +0.92% | 258,000 | - | -4.64% | - | - |
08/07 | 333 | 333 | 323 | 326 | -1.21% | 484,000 | - | -6.05% | - | - |
08/06 | 329 | 332 | 329 | 330 | +1.23% | 155,000 | - | -5.44% | - | - |
08/03 | 327 | 328 | 325 | 326 | -1.21% | 176,000 | - | -7.12% | - | - |
08/02 | 333 | 336 | 329 | 330 | -1.49% | 234,000 | - | -6.52% | - | - |
08/01 | 340 | 343 | 332 | 335 | -2.9% | 409,000 | - | -5.37% | - | - |
07/31 | 333 | 346 | 333 | 345 | +3.6% | 238,000 | - | -2.82% | - | - |
07/30 | 343 | 344 | 330 | 333 | -1.48% | 161,000 | - | -6.46% | - | - |
07/27 | 344 | 350 | 335 | 338 | +0.3% | 213,000 | - | -5.06% | - | - |
07/26 | 325 | 337 | 323 | 337 | +4.98% | 227,000 | - | -5.6% | - | - |
07/25 | 326 | 329 | 319 | 321 | -3.02% | 314,000 | - | -10.34% | - | - |
07/24 | 332 | 337 | 329 | 331 | -0.3% | 229,000 | - | -8.06% | - | - |
07/23 | 339 | 340 | 332 | 332 | -3.21% | 260,000 | - | -8.03% | - | - |
07/20 | 353 | 355 | 343 | 343 | -3.65% | 291,000 | - | -4.99% | - | - |
07/19 | 352 | 357 | 350 | 356 | +1.71% | 189,000 | - | -1.66% | - | - |
07/18 | 363 | 366 | 349 | 350 | -3.05% | 149,000 | - | -3.31% | - | - |
07/17 | 359 | 373 | 353 | 361 | +0.56% | 570,000 | - | -0.28% | - | - |
07/13 | 341 | 362 | 340 | 359 | +6.21% | 643,000 | - | -0.55% | - | - |
07/12 | 350 | 351 | 338 | 338 | -3.7% | 378,000 | - | -6.11% | - | - |
07/11 | 358 | 359 | 349 | 351 | -2.5% | 230,000 | - | -2.77% | - | - |
07/10 | 369 | 369 | 360 | 360 | -1.64% | 227,000 | - | -0.28% | - | - |
07/09 | 370 | 372 | 365 | 366 | -1.61% | 192,000 | - | +1.67% | - | - |
07/06 | 374 | 378 | 370 | 372 | +0.27% | 247,000 | - | +4.2% | - | - |
07/05 | 380 | 380 | 367 | 371 | -2.11% | 316,000 | - | +4.51% | - | - |
07/04 | 385 | 386 | 378 | 379 | -0.79% | 281,000 | - | +7.37% | - | - |
07/03 | 379 | 386 | 379 | 382 | +1.06% | 461,000 | - | +8.83% | - | - |