株価チャート
2012/06/11～2012/10/31
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 |
| 10/31 | 1,346 | 1,355 | 1,345 | 1,346 | 0% | 15,500 | 141億7768万 | -2.39% | 8.77 | 0.64 |
| 10/30 | 1,352 | 1,363 | 1,346 | 1,346 | -0.15% | 26,700 | - | -2.46% | - | - |
| 10/29 | 1,340 | 1,360 | 1,340 | 1,348 | -5.07% | 56,800 | - | -2.46% | - | - |
| 10/26 | 1,411 | 1,423 | 1,405 | 1,420 | +0.64% | 44,700 | - | +2.68% | - | - |
| 10/25 | 1,401 | 1,411 | 1,400 | 1,411 | +0.21% | 20,700 | - | +2.1% | - | - |
| 10/24 | 1,408 | 1,408 | 1,401 | 1,408 | +0.36% | 12,000 | - | +1.81% | - | - |
| 10/23 | 1,403 | 1,410 | 1,397 | 1,403 | +0.43% | 15,500 | - | +1.52% | - | - |
| 10/22 | 1,388 | 1,397 | 1,383 | 1,397 | +0.5% | 15,000 | - | +1.16% | - | - |
| 10/19 | 1,371 | 1,390 | 1,368 | 1,390 | +1.39% | 27,600 | - | +0.72% | - | - |
| 10/18 | 1,395 | 1,398 | 1,368 | 1,371 | -1.37% | 54,400 | - | -0.58% | - | - |
| 10/17 | 1,387 | 1,395 | 1,385 | 1,390 | +0.72% | 24,500 | - | +0.94% | - | - |
| 10/16 | 1,378 | 1,381 | 1,376 | 1,380 | +0.36% | 18,400 | - | +0.36% | - | - |
| 10/15 | 1,376 | 1,379 | 1,368 | 1,375 | 0% | 9,100 | - | +0.29% | - | - |
| 10/12 | 1,393 | 1,393 | 1,375 | 1,375 | -0.07% | 5,500 | - | +0.36% | - | - |
| 10/11 | 1,372 | 1,381 | 1,369 | 1,376 | 0% | 6,500 | - | +0.29% | - | - |
| 10/10 | 1,378 | 1,384 | 1,372 | 1,376 | -0.15% | 10,500 | - | +0.07% | - | - |
| 10/09 | 1,395 | 1,395 | 1,377 | 1,378 | -0.51% | 14,000 | - | +0.07% | - | - |
| 10/05 | 1,381 | 1,385 | 1,378 | 1,385 | +1.09% | 15,600 | - | +0.44% | - | - |
| 10/04 | 1,360 | 1,377 | 1,359 | 1,370 | +1.41% | 9,200 | - | -0.8% | - | - |
| 10/03 | 1,364 | 1,379 | 1,349 | 1,351 | -1.1% | 23,500 | - | -2.31% | - | - |
| 10/02 | 1,373 | 1,373 | 1,365 | 1,366 | -0.07% | 13,000 | - | -1.51% | - | - |
| 10/01 | 1,400 | 1,400 | 1,361 | 1,367 | -0.65% | 27,600 | - | -1.73% | - | - |
| 09/28 | 1,389 | 1,391 | 1,370 | 1,376 | -0.65% | 26,800 | - | -1.43% | - | - |
| 09/27 | 1,387 | 1,394 | 1,385 | 1,385 | -0.14% | 35,600 | - | -1.07% | - | - |
| 09/26 | 1,374 | 1,420 | 1,374 | 1,387 | +0.95% | 38,700 | - | -1.28% | - | - |
| 09/25 | 1,379 | 1,379 | 1,369 | 1,374 | -0.58% | 15,800 | - | -2.55% | - | - |
| 09/24 | 1,392 | 1,400 | 1,379 | 1,382 | -0.65% | 17,800 | - | -2.33% | - | - |
| 09/21 | 1,409 | 1,409 | 1,388 | 1,391 | -0.29% | 11,300 | - | -2.04% | - | - |
| 09/20 | 1,421 | 1,421 | 1,390 | 1,395 | -1.76% | 17,200 | - | -2.11% | - | - |
| 09/19 | 1,431 | 1,431 | 1,405 | 1,420 | +2.08% | 14,300 | - | -0.63% | - | - |
| 09/18 | 1,390 | 1,403 | 1,384 | 1,391 | +0.72% | 14,900 | - | -2.93% | - | - |
| 09/14 | 1,384 | 1,391 | 1,375 | 1,381 | +0.8% | 22,100 | - | -3.76% | - | - |
| 09/13 | 1,368 | 1,371 | 1,360 | 1,370 | +0.74% | 11,200 | - | -4.73% | - | - |
| 09/12 | 1,361 | 1,361 | 1,349 | 1,360 | +2.03% | 14,100 | - | -5.69% | - | - |
| 09/11 | 1,326 | 1,333 | 1,325 | 1,333 | +0.83% | 9,800 | - | -7.88% | - | - |
| 09/10 | 1,306 | 1,332 | 1,305 | 1,322 | +1.69% | 22,900 | - | -9.02% | - | - |
| 09/07 | 1,350 | 1,369 | 1,300 | 1,300 | -2.48% | 32,500 | - | -11.02% | - | - |
| 09/06 | 1,401 | 1,402 | 1,329 | 1,333 | -7.17% | 31,800 | - | -9.32% | - | - |
| 09/05 | 1,426 | 1,436 | 1,411 | 1,436 | +0.14% | 7,300 | - | -2.91% | - | - |
| 09/04 | 1,436 | 1,440 | 1,428 | 1,434 | -0.07% | 14,700 | - | -3.43% | - | - |
| 09/03 | 1,432 | 1,450 | 1,431 | 1,435 | +0.35% | 15,000 | - | -3.76% | - | - |
| 08/31 | 1,423 | 1,443 | 1,423 | 1,430 | -0.14% | 10,500 | - | -4.35% | - | - |
| 08/30 | 1,431 | 1,445 | 1,427 | 1,432 | +0.42% | 9,900 | - | -4.6% | - | - |
| 08/29 | 1,432 | 1,440 | 1,426 | 1,426 | -1.66% | 28,500 | - | -5.5% | - | - |
| 08/28 | 1,456 | 1,485 | 1,432 | 1,450 | -0.21% | 19,200 | - | -4.35% | - | - |
| 08/27 | 1,513 | 1,513 | 1,453 | 1,453 | -2.74% | 8,300 | - | -4.6% | - | - |
| 08/24 | 1,489 | 1,494 | 1,480 | 1,494 | +0.4% | 3,900 | - | -2.35% | - | - |
| 08/23 | 1,503 | 1,514 | 1,485 | 1,488 | -0.67% | 4,600 | - | -3.06% | - | - |
| 08/22 | 1,518 | 1,518 | 1,489 | 1,498 | -1.32% | 8,200 | - | -2.79% | - | - |
| 08/21 | 1,515 | 1,526 | 1,515 | 1,518 | +0.46% | 12,300 | - | -1.81% | - | - |
| 08/20 | 1,512 | 1,518 | 1,501 | 1,511 | +0.13% | 9,800 | - | -2.52% | - | - |
| 08/17 | 1,485 | 1,509 | 1,474 | 1,509 | +0.8% | 7,500 | - | -2.96% | - | - |
| 08/16 | 1,503 | 1,510 | 1,472 | 1,497 | -0.4% | 8,800 | - | -4.04% | - | - |
| 08/15 | 1,507 | 1,511 | 1,490 | 1,503 | -0.66% | 5,500 | - | -4.02% | - | - |
| 08/14 | 1,436 | 1,513 | 1,436 | 1,513 | +4.49% | 28,400 | - | -3.75% | - | - |
| 08/13 | 1,446 | 1,453 | 1,435 | 1,448 | +0.21% | 10,900 | - | -8.3% | - | - |
| 08/10 | 1,463 | 1,465 | 1,435 | 1,445 | -2.1% | 10,300 | - | -8.89% | - | - |
| 08/09 | 1,480 | 1,512 | 1,465 | 1,476 | -0.67% | 9,400 | - | -7.29% | - | - |
| 08/08 | 1,490 | 1,522 | 1,476 | 1,486 | -0.4% | 16,200 | - | -6.95% | - | - |
| 08/07 | 1,529 | 1,540 | 1,491 | 1,492 | -2.42% | 18,200 | - | -6.87% | - | - |
| 08/06 | 1,511 | 1,537 | 1,510 | 1,529 | +1.26% | 5,800 | - | -4.85% | - | - |
| 08/03 | 1,579 | 1,579 | 1,510 | 1,510 | -2.77% | 8,100 | - | -6.27% | - | - |
| 08/02 | 1,559 | 1,580 | 1,545 | 1,553 | -2.14% | 5,500 | - | -3.78% | - | - |
| 08/01 | 1,588 | 1,588 | 1,543 | 1,587 | -0.06% | 2,500 | - | -1.73% | - | - |
| 07/31 | 1,540 | 1,600 | 1,525 | 1,588 | +3.12% | 6,200 | 167億2672万 | -1.67% | 10.35 | 0.75 |
| 07/30 | 1,611 | 1,611 | 1,531 | 1,540 | -3.21% | 8,000 | - | -4.58% | - | - |
| 07/27 | 1,631 | 1,633 | 1,579 | 1,591 | -1.49% | 7,700 | - | -1.49% | - | - |
| 07/26 | 1,608 | 1,615 | 1,571 | 1,615 | +0.5% | 6,000 | - | 0% | - | - |
| 07/25 | 1,610 | 1,620 | 1,603 | 1,607 | -0.8% | 18,800 | - | -0.43% | - | - |
| 07/24 | 1,632 | 1,640 | 1,620 | 1,620 | -1.04% | 5,400 | - | +0.56% | - | - |
| 07/23 | 1,610 | 1,645 | 1,610 | 1,637 | +1.55% | 9,900 | - | +1.87% | - | - |
| 07/20 | 1,639 | 1,639 | 1,611 | 1,612 | -1.47% | 7,700 | - | +0.62% | - | - |
| 07/19 | 1,619 | 1,649 | 1,619 | 1,636 | +1.11% | 3,900 | - | +2.51% | - | - |
| 07/18 | 1,684 | 1,684 | 1,611 | 1,618 | -1.04% | 3,600 | - | +1.76% | - | - |
| 07/17 | 1,640 | 1,658 | 1,635 | 1,635 | 0% | 6,600 | - | +3.02% | - | - |
| 07/13 | 1,610 | 1,646 | 1,610 | 1,635 | +0.49% | 9,100 | - | +3.35% | - | - |
| 07/12 | 1,648 | 1,650 | 1,624 | 1,627 | -1.27% | 5,800 | - | +3.04% | - | - |
| 07/11 | 1,660 | 1,660 | 1,631 | 1,648 | -0.72% | 5,100 | - | +4.5% | - | - |
| 07/10 | 1,670 | 1,675 | 1,659 | 1,660 | -0.6% | 18,300 | - | +5.4% | - | - |
| 07/09 | 1,645 | 1,675 | 1,623 | 1,670 | +2.45% | 15,500 | - | +6.64% | - | - |
| 07/06 | 1,629 | 1,636 | 1,610 | 1,630 | +2.07% | 16,700 | - | +4.96% | - | - |
| 07/05 | 1,607 | 1,628 | 1,590 | 1,597 | -0.62% | 9,300 | - | +3.37% | - | - |
| 07/04 | 1,612 | 1,640 | 1,605 | 1,607 | -0.31% | 7,600 | - | +4.28% | - | - |
| 07/03 | 1,615 | 1,628 | 1,592 | 1,612 | -0.19% | 22,700 | - | +5.02% | - | - |
| 07/02 | 1,648 | 1,649 | 1,608 | 1,615 | -1.04% | 14,600 | - | +5.49% | - | - |
| 06/29 | 1,578 | 1,632 | 1,541 | 1,632 | +3.16% | 35,500 | - | +6.95% | - | - |
| 06/28 | 1,586 | 1,601 | 1,570 | 1,582 | +0.38% | 12,900 | - | +3.74% | - | - |
| 06/27 | 1,578 | 1,578 | 1,562 | 1,576 | -0.13% | 3,700 | - | +3.41% | - | - |
| 06/26 | 1,540 | 1,582 | 1,540 | 1,578 | +0.77% | 14,200 | - | +3.61% | - | - |
| 06/25 | 1,570 | 1,572 | 1,527 | 1,566 | +0.32% | 14,200 | - | +2.62% | - | - |
| 06/22 | 1,572 | 1,578 | 1,548 | 1,561 | -2.44% | 18,800 | - | +2.03% | - | - |
| 06/21 | 1,610 | 1,610 | 1,566 | 1,600 | +0.82% | 17,200 | - | +4.3% | - | - |
| 06/20 | 1,541 | 1,591 | 1,541 | 1,587 | +3.32% | 7,200 | - | +3.25% | - | - |
| 06/19 | 1,569 | 1,589 | 1,533 | 1,536 | +0.46% | 16,600 | - | -0.39% | - | - |
| 06/18 | 1,523 | 1,532 | 1,501 | 1,529 | +2.07% | 9,800 | - | -1.23% | - | - |
| 06/15 | 1,448 | 1,514 | 1,448 | 1,498 | +2.6% | 27,100 | - | -3.6% | - | - |
| 06/14 | 1,485 | 1,495 | 1,455 | 1,460 | -2.34% | 15,000 | - | -6.65% | - | - |
| 06/13 | 1,544 | 1,551 | 1,495 | 1,495 | -3.17% | 31,100 | - | -5.2% | - | - |
| 06/12 | 1,515 | 1,589 | 1,505 | 1,544 | +2.25% | 20,500 | - | -2.83% | - | - |
| 06/11 | 1,596 | 1,608 | 1,510 | 1,510 | -3.58% | 15,800 | - | -5.63% | - | - |
