株価チャート
2012/06/13～2012/11/15
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 |
| 11/15 | 95 | 98 | 95 | 96 | 0% | 32,000 | - | -4.95% | - | - |
| 11/14 | 98 | 100 | 95 | 96 | -4% | 36,000 | - | -4.95% | - | - |
| 11/13 | 99 | 101 | 99 | 100 | -0.99% | 22,000 | - | -0.99% | - | - |
| 11/12 | 101 | 102 | 99 | 101 | -0.98% | 15,000 | - | 0% | - | - |
| 11/09 | 104 | 104 | 101 | 102 | -1.92% | 9,000 | - | +0.99% | - | - |
| 11/08 | 102 | 104 | 102 | 104 | +2.97% | 30,000 | - | +2.97% | - | - |
| 11/07 | 100 | 101 | 98 | 101 | -0.98% | 29,000 | - | 0% | - | - |
| 11/06 | 100 | 102 | 100 | 102 | +3.03% | 6,000 | - | +0.99% | - | - |
| 11/05 | 104 | 104 | 99 | 99 | -4.81% | 19,000 | - | -1.98% | - | - |
| 11/02 | 104 | 104 | 102 | 104 | 0% | 30,000 | - | +2.97% | - | - |
| 11/01 | 105 | 105 | 103 | 104 | -0.95% | 12,000 | - | +2.97% | - | - |
| 10/31 | 106 | 106 | 102 | 105 | 0% | 16,000 | - | +3.96% | - | - |
| 10/30 | 103 | 106 | 103 | 105 | +1.94% | 19,000 | - | +3.96% | - | - |
| 10/29 | 101 | 107 | 100 | 103 | +0.98% | 42,000 | - | +1.98% | - | - |
| 10/26 | 100 | 102 | 100 | 102 | +2% | 26,000 | - | +0.99% | - | - |
| 10/25 | 100 | 100 | 100 | 100 | +1.01% | 8,000 | - | -0.99% | - | - |
| 10/24 | 100 | 100 | 98 | 99 | -1% | 9,000 | - | -1.98% | - | - |
| 10/23 | 100 | 100 | 98 | 100 | 0% | 12,000 | - | -0.99% | - | - |
| 10/22 | 100 | 100 | 100 | 100 | 0% | 3,000 | - | -1.96% | - | - |
| 10/19 | 100 | 100 | 100 | 100 | 0% | 2,000 | - | -1.96% | - | - |
| 10/18 | 101 | 101 | 100 | 100 | -0.99% | 13,000 | - | -1.96% | - | - |
| 10/17 | 99 | 101 | 99 | 101 | +2.02% | 19,000 | - | -0.98% | - | - |
| 10/16 | 97 | 99 | 97 | 99 | +1.02% | 21,000 | - | -2.94% | - | - |
| 10/15 | 98 | 98 | 98 | 98 | -1.01% | 6,000 | - | -3.92% | - | - |
| 10/12 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | -2.94% | - | - |
| 10/11 | 99 | 99 | 99 | 99 | -1% | 3,000 | - | -2.94% | - | - |
| 10/10 | 98 | 100 | 98 | 100 | -1.96% | 13,000 | - | -1.96% | - | - |
| 10/09 | 100 | 102 | 100 | 102 | +0.99% | 3,000 | - | -0.97% | - | - |
| 10/05 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -1.94% | - | - |
| 10/04 | 100 | 101 | 100 | 101 | -0.98% | 5,000 | - | -1.94% | - | - |
| 10/02 | 101 | 102 | 100 | 102 | -0.97% | 12,000 | - | -0.97% | - | - |
| 10/01 | 101 | 103 | 100 | 103 | +0.98% | 13,000 | - | 0% | - | - |
| 09/28 | 103 | 103 | 101 | 102 | 0% | 5,000 | - | -0.97% | - | - |
| 09/27 | 102 | 102 | 102 | 102 | -2.86% | 3,000 | - | -0.97% | - | - |
| 09/26 | 105 | 105 | 105 | 105 | +1.94% | 5,000 | - | +0.96% | - | - |
| 09/25 | 102 | 103 | 101 | 103 | 0% | 4,000 | - | -0.96% | - | - |
| 09/21 | 103 | 105 | 103 | 103 | -1.9% | 11,000 | - | -0.96% | - | - |
| 09/19 | 104 | 105 | 104 | 105 | +2.94% | 3,000 | - | +0.96% | - | - |
| 09/18 | 103 | 105 | 102 | 102 | -1.92% | 11,000 | - | -1.92% | - | - |
| 09/14 | 101 | 104 | 101 | 104 | +0.97% | 12,000 | - | 0% | - | - |
| 09/13 | 103 | 103 | 103 | 103 | 0% | 7,000 | - | -0.96% | - | - |
| 09/12 | 103 | 103 | 101 | 103 | -0.96% | 5,000 | - | -0.96% | - | - |
| 09/11 | 102 | 105 | 101 | 104 | +2.97% | 10,000 | - | -0.95% | - | - |
| 09/10 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -2.88% | - | - |
| 09/07 | 102 | 102 | 101 | 101 | 0% | 5,000 | - | -3.81% | - | - |
| 09/06 | 101 | 101 | 101 | 101 | -2.88% | 4,000 | - | -3.81% | - | - |
| 09/05 | 105 | 105 | 101 | 104 | +1.96% | 17,000 | - | -0.95% | - | - |
| 09/04 | 102 | 102 | 102 | 102 | +0.99% | 1,000 | - | -2.86% | - | - |
| 09/03 | 101 | 101 | 101 | 101 | -2.88% | 3,000 | - | -4.72% | - | - |
| 08/30 | 101 | 104 | 101 | 104 | +0.97% | 9,000 | - | -1.89% | - | - |
| 08/29 | 102 | 103 | 101 | 103 | +0.98% | 8,000 | - | -2.83% | - | - |
| 08/28 | 103 | 103 | 102 | 102 | -1.92% | 12,000 | - | -3.77% | - | - |
| 08/27 | 105 | 106 | 104 | 104 | -1.89% | 9,000 | - | -1.89% | - | - |
| 08/24 | 103 | 106 | 101 | 106 | +1.92% | 14,000 | - | 0% | - | - |
| 08/23 | 105 | 105 | 104 | 104 | -1.89% | 10,000 | - | -2.8% | - | - |
| 08/22 | 108 | 108 | 106 | 106 | +0.95% | 3,000 | - | -0.93% | - | - |
| 08/21 | 105 | 107 | 104 | 105 | -0.94% | 8,000 | - | -1.87% | - | - |
| 08/20 | 108 | 108 | 106 | 106 | -1.85% | 5,000 | - | -0.93% | - | - |
| 08/17 | 107 | 108 | 107 | 108 | +0.93% | 2,000 | - | +0.93% | - | - |
| 08/14 | 110 | 110 | 104 | 107 | -2.73% | 8,000 | - | -0.93% | - | - |
| 08/13 | 107 | 115 | 107 | 110 | +3.77% | 68,000 | - | +1.85% | - | - |
| 08/10 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | -2.75% | - | - |
| 08/09 | 106 | 106 | 106 | 106 | 0% | 4,000 | - | -2.75% | - | - |
| 08/08 | 104 | 106 | 104 | 106 | 0% | 9,000 | - | -3.64% | - | - |
| 08/07 | 106 | 106 | 106 | 106 | +0.95% | 1,000 | - | -3.64% | - | - |
| 08/03 | 103 | 105 | 101 | 105 | 0% | 6,000 | - | -5.41% | - | - |
| 08/02 | 105 | 105 | 105 | 105 | +1.94% | 2,000 | - | -5.41% | - | - |
| 08/01 | 104 | 104 | 103 | 103 | -2.83% | 5,000 | - | -8.04% | - | - |
| 07/31 | 105 | 106 | 104 | 106 | -1.85% | 4,000 | - | -5.36% | - | - |
| 07/30 | 108 | 108 | 108 | 108 | 0% | 2,000 | - | -3.57% | - | - |
| 07/27 | 107 | 108 | 105 | 108 | +1.89% | 5,000 | - | -3.57% | - | - |
| 07/26 | 104 | 106 | 103 | 106 | -0.93% | 9,000 | - | -5.36% | - | - |
| 07/25 | 105 | 107 | 105 | 107 | +0.94% | 6,000 | - | -4.46% | - | - |
| 07/24 | 103 | 106 | 103 | 106 | 0% | 2,000 | - | -5.36% | - | - |
| 07/23 | 105 | 106 | 103 | 106 | -3.64% | 5,000 | - | -5.36% | - | - |
| 07/19 | 107 | 110 | 106 | 110 | +1.85% | 5,000 | - | -1.79% | - | - |
| 07/18 | 108 | 108 | 108 | 108 | 0% | 1,000 | - | -3.57% | - | - |
| 07/17 | 108 | 108 | 108 | 108 | 0% | 1,000 | - | -3.57% | - | - |
| 07/13 | 108 | 108 | 107 | 108 | +0.93% | 18,000 | - | -3.57% | - | - |
| 07/12 | 107 | 107 | 107 | 107 | -2.73% | 3,000 | - | -4.46% | - | - |
| 07/11 | 110 | 110 | 110 | 110 | -0.9% | 3,000 | - | -1.79% | - | - |
| 07/10 | 111 | 111 | 111 | 111 | 0% | 1,000 | - | -0.89% | - | - |
| 07/09 | 110 | 111 | 110 | 111 | -4.31% | 14,000 | - | 0% | - | - |
| 07/05 | 116 | 116 | 116 | 116 | -2.52% | 2,000 | - | +4.5% | - | - |
| 07/04 | 120 | 120 | 119 | 119 | -1.65% | 3,000 | - | +7.21% | - | - |
| 07/03 | 120 | 121 | 120 | 121 | -1.63% | 2,000 | - | +9.01% | - | - |
| 07/02 | 128 | 128 | 123 | 123 | +3.36% | 8,000 | - | +11.82% | - | - |
| 06/29 | 120 | 120 | 115 | 119 | +0.85% | 8,000 | - | +8.18% | - | - |
| 06/28 | 115 | 118 | 115 | 118 | +2.61% | 9,000 | - | +8.26% | - | - |
| 06/27 | 118 | 118 | 115 | 115 | -2.54% | 7,000 | - | +5.5% | - | - |
| 06/26 | 124 | 124 | 118 | 118 | +1.72% | 8,000 | - | +8.26% | - | - |
| 06/25 | 114 | 116 | 114 | 116 | +4.5% | 4,000 | - | +7.41% | - | - |
| 06/22 | 111 | 111 | 111 | 111 | -1.77% | 3,000 | - | +2.78% | - | - |
| 06/21 | 115 | 115 | 113 | 113 | +2.73% | 4,000 | - | +4.63% | - | - |
| 06/20 | 109 | 110 | 109 | 110 | +2.8% | 4,000 | - | +1.85% | - | - |
| 06/19 | 108 | 109 | 107 | 107 | +0.94% | 14,000 | - | -0.93% | - | - |
| 06/18 | 108 | 108 | 106 | 106 | 0% | 5,000 | - | -0.93% | - | - |
| 06/15 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | -1.85% | - | - |
| 06/14 | 109 | 109 | 106 | 106 | -2.75% | 6,000 | - | -1.85% | - | - |
| 06/13 | 109 | 109 | 109 | 109 | +0.93% | 1,000 | - | +0.93% | - | - |
