株価チャート
2012/07/10～2012/11/30
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 |
| 11/30 | 1,114 | 1,126 | 1,100 | 1,117 | +0.9% | 437,400 | 1105億3298万 | +7.71% | 15.49 | 1.71 |
| 11/29 | 1,095 | 1,113 | 1,095 | 1,107 | +2.12% | 294,900 | - | +6.96% | - | - |
| 11/28 | 1,096 | 1,107 | 1,081 | 1,084 | -2.69% | 523,900 | - | +4.84% | - | - |
| 11/27 | 1,110 | 1,120 | 1,101 | 1,114 | +0.54% | 543,100 | - | +7.63% | - | - |
| 11/26 | 1,100 | 1,116 | 1,100 | 1,108 | +2.21% | 602,100 | - | +7.16% | - | - |
| 11/22 | 1,063 | 1,089 | 1,063 | 1,084 | +3.44% | 599,100 | - | +4.84% | - | - |
| 11/21 | 1,038 | 1,050 | 1,033 | 1,048 | +1.75% | 375,600 | - | +1.35% | - | - |
| 11/20 | 1,025 | 1,034 | 1,019 | 1,030 | +1.48% | 512,500 | - | -0.48% | - | - |
| 11/19 | 1,029 | 1,037 | 1,013 | 1,015 | +1.4% | 341,800 | - | -2.12% | - | - |
| 11/16 | 981 | 1,006 | 977 | 1,001 | +2.98% | 505,300 | - | -3.66% | - | - |
| 11/15 | 952 | 975 | 951 | 972 | +2.75% | 478,600 | - | -6.63% | - | - |
| 11/14 | 964 | 966 | 944 | 946 | -2.07% | 387,600 | - | -9.39% | - | - |
| 11/13 | 975 | 975 | 953 | 966 | -0.92% | 325,400 | - | -7.91% | - | - |
| 11/12 | 996 | 997 | 972 | 975 | -2.11% | 239,100 | - | -7.32% | - | - |
| 11/09 | 991 | 998 | 986 | 996 | -0.1% | 147,100 | - | -5.77% | - | - |
| 11/08 | 1,007 | 1,014 | 996 | 997 | -2.54% | 378,800 | - | -5.94% | - | - |
| 11/07 | 1,022 | 1,027 | 1,017 | 1,023 | +0.39% | 291,200 | - | -3.67% | - | - |
| 11/06 | 1,025 | 1,028 | 1,015 | 1,019 | -0.88% | 341,100 | - | -4.14% | - | - |
| 11/05 | 1,033 | 1,045 | 1,024 | 1,028 | -0.87% | 465,800 | - | -3.38% | - | - |
| 11/02 | 1,044 | 1,057 | 1,035 | 1,037 | -0.29% | 617,800 | - | -2.72% | - | - |
| 11/01 | 1,046 | 1,046 | 1,032 | 1,040 | -0.48% | 348,200 | - | -2.62% | - | - |
| 10/31 | 1,045 | 1,057 | 1,043 | 1,045 | -0.29% | 312,500 | - | -2.43% | - | - |
| 10/30 | 1,063 | 1,071 | 1,047 | 1,048 | -0.85% | 297,000 | - | -2.33% | - | - |
| 10/29 | 1,051 | 1,069 | 1,051 | 1,057 | +0.09% | 413,000 | - | -1.77% | - | - |
| 10/26 | 1,078 | 1,083 | 1,052 | 1,056 | -2.22% | 338,400 | - | -2.04% | - | - |
| 10/25 | 1,088 | 1,090 | 1,068 | 1,080 | -0.74% | 336,900 | - | -0.09% | - | - |
| 10/24 | 1,080 | 1,099 | 1,078 | 1,088 | -1.27% | 181,300 | - | +0.46% | - | - |
| 10/23 | 1,099 | 1,107 | 1,090 | 1,102 | +1.57% | 285,300 | - | +1.57% | - | - |
| 10/22 | 1,080 | 1,095 | 1,066 | 1,085 | -1.9% | 399,900 | - | -0.09% | - | - |
| 10/19 | 1,086 | 1,113 | 1,085 | 1,106 | +2.31% | 495,400 | - | +1.84% | - | - |
| 10/18 | 1,091 | 1,096 | 1,074 | 1,081 | +0.28% | 523,800 | - | -0.28% | - | - |
| 10/17 | 1,080 | 1,093 | 1,074 | 1,078 | 0% | 352,500 | - | -0.37% | - | - |
| 10/16 | 1,080 | 1,082 | 1,066 | 1,078 | +0.56% | 203,500 | - | -0.37% | - | - |
| 10/15 | 1,048 | 1,080 | 1,042 | 1,072 | +2.29% | 247,600 | - | -0.92% | - | - |
| 10/12 | 1,045 | 1,058 | 1,045 | 1,048 | +0.29% | 204,800 | - | -3.05% | - | - |
| 10/11 | 1,045 | 1,059 | 1,040 | 1,045 | -1.69% | 328,200 | - | -3.42% | - | - |
| 10/10 | 1,051 | 1,064 | 1,037 | 1,063 | -0.09% | 264,400 | - | -1.94% | - | - |
| 10/09 | 1,075 | 1,089 | 1,061 | 1,064 | -1.85% | 271,800 | - | -1.94% | - | - |
| 10/05 | 1,068 | 1,090 | 1,068 | 1,084 | +1.5% | 348,600 | - | -0.28% | - | - |
| 10/04 | 1,053 | 1,074 | 1,040 | 1,068 | +0.56% | 478,700 | - | -1.93% | - | - |
| 10/03 | 1,069 | 1,080 | 1,046 | 1,062 | +1.14% | 623,800 | - | -2.84% | - | - |
| 10/02 | 1,049 | 1,058 | 1,036 | 1,050 | +1.35% | 375,900 | - | -4.28% | - | - |
| 10/01 | 1,084 | 1,086 | 1,029 | 1,036 | -4.43% | 514,600 | - | -5.9% | - | - |
| 09/28 | 1,085 | 1,093 | 1,073 | 1,084 | -0.09% | 214,000 | - | -1.9% | - | - |
| 09/27 | 1,088 | 1,098 | 1,071 | 1,085 | -1.18% | 400,800 | - | -2.08% | - | - |
| 09/26 | 1,101 | 1,109 | 1,093 | 1,098 | -0.63% | 230,400 | - | -1.17% | - | - |
| 09/25 | 1,110 | 1,113 | 1,086 | 1,105 | -1.25% | 351,900 | - | -0.72% | - | - |
| 09/24 | 1,117 | 1,120 | 1,103 | 1,119 | -0.36% | 332,300 | - | +0.27% | - | - |
| 09/21 | 1,115 | 1,133 | 1,110 | 1,123 | +0.27% | 234,100 | - | +0.45% | - | - |
| 09/20 | 1,123 | 1,146 | 1,115 | 1,120 | -1.67% | 219,500 | - | +0.09% | - | - |
| 09/19 | 1,155 | 1,158 | 1,118 | 1,139 | -0.09% | 246,800 | - | +1.61% | - | - |
| 09/18 | 1,130 | 1,141 | 1,117 | 1,140 | +2.8% | 424,000 | - | +1.69% | - | - |
| 09/14 | 1,110 | 1,113 | 1,092 | 1,109 | +2.21% | 353,500 | - | -0.98% | - | - |
| 09/13 | 1,074 | 1,105 | 1,074 | 1,085 | +2.84% | 401,700 | - | -3.04% | - | - |
| 09/12 | 1,050 | 1,069 | 1,049 | 1,055 | +1.15% | 301,500 | - | -5.8% | - | - |
| 09/11 | 1,055 | 1,055 | 1,024 | 1,043 | -2.8% | 421,200 | - | -7.04% | - | - |
| 09/10 | 1,081 | 1,096 | 1,069 | 1,073 | -1.01% | 345,700 | - | -4.37% | - | - |
| 09/07 | 1,071 | 1,088 | 1,061 | 1,084 | +3.53% | 287,900 | - | -3.39% | - | - |
| 09/06 | 1,057 | 1,058 | 1,032 | 1,047 | -1.6% | 472,300 | - | -6.43% | - | - |
| 09/05 | 1,082 | 1,096 | 1,061 | 1,064 | -2.92% | 449,000 | - | -4.92% | - | - |
| 09/04 | 1,102 | 1,104 | 1,082 | 1,096 | -0.18% | 244,800 | - | -2.06% | - | - |
| 09/03 | 1,113 | 1,123 | 1,096 | 1,098 | -1.35% | 482,300 | - | -1.79% | - | - |
| 08/31 | 1,107 | 1,136 | 1,101 | 1,113 | -2.02% | 188,100 | 1101億3716万 | -0.36% | 15.43 | 1.71 |
| 08/30 | 1,146 | 1,154 | 1,134 | 1,136 | -2.41% | 109,700 | - | +1.88% | - | - |
| 08/29 | 1,159 | 1,165 | 1,146 | 1,164 | +0.43% | 185,200 | - | +4.77% | - | - |
| 08/28 | 1,174 | 1,178 | 1,148 | 1,159 | +0.61% | 337,900 | - | +4.79% | - | - |
| 08/27 | 1,153 | 1,163 | 1,147 | 1,152 | +0.79% | 222,800 | - | +4.54% | - | - |
| 08/24 | 1,131 | 1,151 | 1,128 | 1,143 | -0.7% | 181,800 | - | +4% | - | - |
| 08/23 | 1,145 | 1,155 | 1,136 | 1,151 | +0.09% | 268,500 | - | +4.92% | - | - |
| 08/22 | 1,159 | 1,162 | 1,144 | 1,150 | -1.29% | 160,000 | - | +5.02% | - | - |
| 08/21 | 1,170 | 1,182 | 1,164 | 1,165 | -0.51% | 273,500 | - | +6.78% | - | - |
| 08/20 | 1,177 | 1,179 | 1,160 | 1,171 | -0.26% | 221,300 | - | +7.63% | - | - |
| 08/17 | 1,161 | 1,177 | 1,156 | 1,174 | +1.65% | 223,700 | - | +8.1% | - | - |
| 08/16 | 1,149 | 1,161 | 1,143 | 1,155 | +0.26% | 227,600 | - | +6.65% | - | - |
| 08/15 | 1,146 | 1,155 | 1,138 | 1,152 | +0.52% | 421,500 | - | +6.47% | - | - |
| 08/14 | 1,116 | 1,155 | 1,116 | 1,146 | +3.71% | 894,800 | - | +5.91% | - | - |
| 08/13 | 1,097 | 1,114 | 1,097 | 1,105 | +0.73% | 365,900 | - | +2.03% | - | - |
| 08/10 | 1,103 | 1,115 | 1,085 | 1,097 | -0.54% | 241,800 | - | +0.92% | - | - |
| 08/09 | 1,104 | 1,110 | 1,093 | 1,103 | +0.09% | 355,900 | - | +1.1% | - | - |
| 08/08 | 1,090 | 1,109 | 1,088 | 1,102 | +3.96% | 765,100 | - | +0.73% | - | - |
| 08/07 | 1,048 | 1,065 | 1,044 | 1,060 | +0.86% | 203,600 | - | -3.28% | - | - |
| 08/06 | 1,050 | 1,058 | 1,040 | 1,051 | +2.64% | 217,800 | - | -4.37% | - | - |
| 08/03 | 1,029 | 1,033 | 1,012 | 1,024 | -1.92% | 245,200 | - | -7.16% | - | - |
| 08/02 | 1,051 | 1,062 | 1,043 | 1,044 | -1.42% | 238,200 | - | -5.69% | - | - |
| 08/01 | 1,070 | 1,072 | 1,051 | 1,059 | -1.03% | 463,100 | - | -4.59% | - | - |
| 07/31 | 1,070 | 1,076 | 1,052 | 1,070 | 0% | 593,600 | - | -3.78% | - | - |
| 07/30 | 1,074 | 1,080 | 1,059 | 1,070 | +0.09% | 766,200 | - | -4.04% | - | - |
| 07/27 | 1,052 | 1,070 | 1,049 | 1,069 | +2.89% | 366,600 | - | -4.38% | - | - |
| 07/26 | 1,036 | 1,045 | 1,023 | 1,039 | -0.38% | 469,100 | - | -7.23% | - | - |
| 07/25 | 1,065 | 1,065 | 1,036 | 1,043 | -2.07% | 260,200 | - | -7.29% | - | - |
| 07/24 | 1,063 | 1,072 | 1,050 | 1,065 | +0.19% | 175,800 | - | -5.75% | - | - |
| 07/23 | 1,070 | 1,081 | 1,063 | 1,063 | -2.57% | 183,400 | - | -6.34% | - | - |
| 07/20 | 1,101 | 1,113 | 1,081 | 1,091 | -0.82% | 262,400 | - | -4.05% | - | - |
| 07/19 | 1,097 | 1,111 | 1,083 | 1,100 | +3.09% | 382,800 | - | -3.42% | - | - |
| 07/18 | 1,090 | 1,103 | 1,060 | 1,067 | -1.57% | 346,900 | - | -6.4% | - | - |
| 07/17 | 1,108 | 1,110 | 1,082 | 1,084 | -2.17% | 365,700 | - | -5.08% | - | - |
| 07/13 | 1,092 | 1,113 | 1,089 | 1,108 | +0.54% | 499,900 | - | -3.15% | - | - |
| 07/12 | 1,145 | 1,147 | 1,101 | 1,102 | -3.5% | 509,400 | - | -3.67% | - | - |
| 07/11 | 1,130 | 1,148 | 1,126 | 1,142 | +0.53% | 321,400 | - | -0.17% | - | - |
| 07/10 | 1,161 | 1,170 | 1,136 | 1,136 | -3.07% | 295,700 | - | -0.44% | - | - |
