株価チャート
2012/08/06～2012/12/28
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 | 111 | 113 | 110 | 111 | 0% | 14,700 | - | +2.78% | - | - |
| 12/27 | 107 | 111 | 107 | 111 | +2.78% | 13,200 | - | +3.74% | - | - |
| 12/26 | 107 | 110 | 106 | 108 | 0% | 11,300 | - | +0.93% | - | - |
| 12/25 | 107 | 108 | 107 | 108 | +1.89% | 5,400 | - | +0.93% | - | - |
| 12/21 | 108 | 110 | 106 | 106 | -1.85% | 16,800 | - | -0.93% | - | - |
| 12/20 | 110 | 110 | 108 | 108 | -0.92% | 10,500 | - | +0.93% | - | - |
| 12/19 | 109 | 109 | 108 | 109 | +0.93% | 6,000 | - | +2.83% | - | - |
| 12/18 | 108 | 109 | 107 | 108 | +0.93% | 2,300 | - | +1.89% | - | - |
| 12/17 | 108 | 109 | 107 | 107 | -1.83% | 1,700 | - | +0.94% | - | - |
| 12/14 | 110 | 110 | 107 | 109 | 0% | 12,800 | - | +2.83% | - | - |
| 12/13 | 109 | 109 | 109 | 109 | 0% | 100 | - | +3.81% | - | - |
| 12/12 | 106 | 109 | 105 | 109 | +2.83% | 10,800 | - | +3.81% | - | - |
| 12/11 | 109 | 109 | 106 | 106 | -1.85% | 3,400 | - | +0.95% | - | - |
| 12/10 | 110 | 110 | 108 | 108 | -0.92% | 7,300 | - | +2.86% | - | - |
| 12/07 | 108 | 110 | 108 | 109 | +1.87% | 12,300 | - | +3.81% | - | - |
| 12/06 | 107 | 110 | 106 | 107 | -3.6% | 30,700 | - | +1.9% | - | - |
| 12/05 | 104 | 119 | 103 | 111 | +6.73% | 390,600 | - | +6.73% | - | - |
| 12/04 | 104 | 105 | 104 | 104 | +0.97% | 3,100 | - | 0% | - | - |
| 12/03 | 104 | 104 | 103 | 103 | -1.9% | 4,900 | - | -0.96% | - | - |
| 11/30 | 105 | 105 | 104 | 105 | -0.94% | 4,400 | - | +0.96% | - | - |
| 11/29 | 107 | 107 | 106 | 106 | -1.85% | 1,200 | - | +1.92% | - | - |
| 11/28 | 106 | 108 | 105 | 108 | +1.89% | 7,400 | - | +3.85% | - | - |
| 11/27 | 108 | 110 | 106 | 106 | -1.85% | 3,800 | - | +1.92% | - | - |
| 11/26 | 108 | 109 | 107 | 108 | 0% | 5,500 | - | +3.85% | - | - |
| 11/22 | 107 | 108 | 106 | 108 | +1.89% | 24,400 | - | +3.85% | - | - |
| 11/21 | 103 | 107 | 103 | 106 | +1.92% | 8,900 | - | +1.92% | - | - |
| 11/20 | 103 | 104 | 102 | 104 | +0.97% | 1,500 | - | 0% | - | - |
| 11/19 | 101 | 103 | 101 | 103 | +0.98% | 3,900 | - | -0.96% | - | - |
| 11/16 | 101 | 103 | 101 | 102 | +2% | 10,300 | - | -1.92% | - | - |
| 11/15 | 103 | 103 | 100 | 100 | -1.96% | 9,500 | - | -3.85% | - | - |
| 11/14 | 105 | 106 | 100 | 102 | -3.77% | 33,300 | - | -1.92% | - | - |
| 11/13 | 100 | 110 | 100 | 106 | +3.92% | 32,000 | - | +1.92% | - | - |
| 11/12 | 102 | 103 | 99 | 102 | -0.97% | 8,600 | - | -1.92% | - | - |
| 11/09 | 102 | 103 | 101 | 103 | +0.98% | 3,600 | - | -0.96% | - | - |
| 11/08 | 103 | 103 | 102 | 102 | -0.97% | 1,100 | - | -1.92% | - | - |
| 11/07 | 103 | 103 | 103 | 103 | 0% | 1,200 | - | -0.96% | - | - |
| 11/06 | 103 | 104 | 103 | 103 | -1.9% | 1,100 | - | -0.96% | - | - |
| 11/05 | 105 | 105 | 104 | 105 | 0% | 9,000 | - | +0.96% | - | - |
| 11/02 | 102 | 105 | 102 | 105 | +1.94% | 1,200 | - | +0.96% | - | - |
| 11/01 | 104 | 104 | 102 | 103 | -0.96% | 3,900 | - | -1.9% | - | - |
| 10/31 | 103 | 104 | 102 | 104 | +0.97% | 2,300 | - | -0.95% | - | - |
| 10/30 | 102 | 103 | 102 | 103 | +0.98% | 2,400 | - | -1.9% | - | - |
| 10/29 | 102 | 104 | 102 | 102 | -0.97% | 4,000 | - | -2.86% | - | - |
| 10/26 | 105 | 105 | 102 | 103 | -0.96% | 4,000 | - | -2.83% | - | - |
| 10/25 | 105 | 105 | 102 | 104 | -0.95% | 8,900 | - | -1.89% | - | - |
| 10/23 | 105 | 106 | 105 | 105 | +0.96% | 2,800 | - | -0.94% | - | - |
| 10/22 | 106 | 106 | 104 | 104 | -1.89% | 5,400 | - | -2.8% | - | - |
| 10/19 | 105 | 106 | 105 | 106 | +0.95% | 1,400 | - | -0.93% | - | - |
| 10/18 | 104 | 106 | 100 | 105 | 0% | 26,900 | - | -1.87% | - | - |
| 10/17 | 105 | 107 | 105 | 105 | +0.96% | 3,000 | - | -1.87% | - | - |
| 10/16 | 104 | 105 | 104 | 104 | 0% | 2,000 | - | -2.8% | - | - |
| 10/15 | 107 | 107 | 103 | 104 | +0.97% | 3,300 | - | -2.8% | - | - |
| 10/12 | 105 | 107 | 103 | 103 | -1.9% | 8,700 | - | -3.74% | - | - |
| 10/11 | 104 | 106 | 102 | 105 | +0.96% | 8,700 | - | -2.78% | - | - |
| 10/10 | 104 | 105 | 102 | 104 | 0% | 6,700 | - | -3.7% | - | - |
| 10/09 | 105 | 106 | 102 | 104 | 0% | 21,000 | - | -3.7% | - | - |
| 10/05 | 102 | 118 | 98 | 104 | +4% | 182,500 | - | -3.7% | - | - |
| 10/04 | 104 | 104 | 100 | 100 | -3.85% | 13,400 | - | -7.41% | - | - |
| 10/03 | 108 | 108 | 104 | 104 | -3.7% | 7,700 | - | -3.7% | - | - |
| 10/02 | 106 | 108 | 105 | 108 | 0% | 4,600 | - | 0% | - | - |
| 10/01 | 104 | 108 | 104 | 108 | 0% | 14,000 | - | 0% | - | - |
| 09/28 | 105 | 108 | 105 | 108 | +0.93% | 6,100 | - | -0.92% | - | - |
| 09/27 | 107 | 107 | 106 | 107 | -0.93% | 7,600 | - | -1.83% | - | - |
| 09/26 | 108 | 109 | 107 | 108 | -1.82% | 7,900 | - | -1.82% | - | - |
| 09/25 | 108 | 110 | 107 | 110 | 0% | 15,100 | - | -0.9% | - | - |
| 09/24 | 110 | 113 | 110 | 110 | -0.9% | 17,000 | - | 0% | - | - |
| 09/21 | 113 | 114 | 110 | 111 | 0% | 7,400 | - | +0.91% | - | - |
| 09/20 | 111 | 115 | 110 | 111 | +1.83% | 14,700 | - | +0.91% | - | - |
| 09/19 | 111 | 111 | 109 | 109 | -1.8% | 10,800 | - | 0% | - | - |
| 09/18 | 111 | 113 | 109 | 111 | 0% | 18,100 | - | +1.83% | - | - |
| 09/14 | 112 | 112 | 109 | 111 | +1.83% | 13,300 | - | +1.83% | - | - |
| 09/13 | 109 | 113 | 109 | 109 | -3.54% | 50,500 | - | +0.93% | - | - |
| 09/12 | 108 | 113 | 105 | 113 | +2.73% | 60,500 | - | +4.63% | - | - |
| 09/11 | 109 | 127 | 109 | 110 | +1.85% | 442,100 | - | +1.85% | - | - |
| 09/10 | 106 | 108 | 105 | 108 | +1.89% | 10,200 | - | 0% | - | - |
| 09/07 | 105 | 106 | 105 | 106 | +1.92% | 3,600 | - | -0.93% | - | - |
| 09/06 | 104 | 106 | 103 | 104 | -1.89% | 15,200 | - | -2.8% | - | - |
| 09/05 | 105 | 107 | 105 | 106 | +1.92% | 9,200 | - | -0.93% | - | - |
| 09/04 | 105 | 106 | 104 | 104 | 0% | 9,200 | - | -2.8% | - | - |
| 09/03 | 108 | 109 | 104 | 104 | -0.95% | 17,600 | - | -1.89% | - | - |
| 08/31 | 109 | 110 | 105 | 105 | -0.94% | 43,500 | - | -0.94% | - | - |
| 08/30 | 106 | 126 | 106 | 106 | +1.92% | 321,900 | - | 0% | - | - |
| 08/29 | 109 | 110 | 104 | 104 | -7.14% | 76,600 | - | -1.89% | - | - |
| 08/28 | 114 | 116 | 111 | 112 | -1.75% | 47,700 | - | +5.66% | - | - |
| 08/27 | 117 | 122 | 113 | 114 | -2.56% | 100,000 | - | +7.55% | - | - |
| 08/24 | 118 | 122 | 115 | 117 | -2.5% | 97,600 | - | +10.38% | - | - |
| 08/23 | 115 | 141 | 113 | 120 | +1.69% | 939,000 | - | +13.21% | - | - |
| 08/22 | 126 | 128 | 113 | 118 | -11.94% | 326,800 | - | +11.32% | - | - |
| 08/21 | 105 | 146 | 101 | 134 | +30.1% | 1,032,400 | - | +26.42% | - | - |
| 08/20 | 104 | 104 | 103 | 103 | -0.96% | 1,800 | - | -1.9% | - | - |
| 08/17 | 103 | 104 | 103 | 104 | +0.97% | 600 | - | -1.89% | - | - |
| 08/16 | 101 | 103 | 100 | 103 | +0.98% | 6,900 | - | -3.74% | - | - |
| 08/15 | 103 | 103 | 102 | 102 | +0.99% | 1,000 | - | -5.56% | - | - |
| 08/14 | 102 | 103 | 100 | 101 | -0.98% | 4,200 | - | -7.34% | - | - |
| 08/13 | 99 | 102 | 98 | 102 | 0% | 8,900 | - | -7.27% | - | - |
| 08/10 | 103 | 103 | 102 | 102 | -0.97% | 1,300 | - | -8.11% | - | - |
| 08/09 | 105 | 106 | 100 | 103 | -3.74% | 8,600 | - | -8.04% | - | - |
| 08/08 | 99 | 107 | 98 | 107 | +8.08% | 14,500 | - | -5.31% | - | - |
| 08/07 | 99 | 99 | 98 | 99 | 0% | 3,700 | - | -12.39% | - | - |
| 08/06 | 98 | 100 | 98 | 99 | -1% | 5,600 | - | -13.16% | - | - |
