株価チャート
2012/06/20～2012/11/09
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 |
| 11/09 | 590 | 592 | 576 | 582 | -2.18% | 1,237,300 | - | -6.88% | - | - |
| 11/08 | 593 | 603 | 590 | 595 | -1.16% | 1,014,700 | - | -5.1% | - | - |
| 11/07 | 601 | 607 | 597 | 602 | +1.35% | 1,049,300 | - | -3.99% | - | - |
| 11/06 | 606 | 608 | 593 | 594 | -2.62% | 1,334,300 | - | -5.41% | - | - |
| 11/05 | 616 | 620 | 607 | 610 | -1.45% | 842,000 | - | -2.87% | - | - |
| 11/02 | 610 | 620 | 599 | 619 | +3.86% | 1,845,700 | - | -1.59% | - | - |
| 11/01 | 610 | 611 | 588 | 596 | -0.67% | 1,714,400 | - | -5.25% | - | - |
| 10/31 | 604 | 615 | 591 | 600 | -0.5% | 2,719,400 | - | -4.76% | - | - |
| 10/30 | 618 | 624 | 600 | 603 | -2.27% | 2,865,900 | - | -4.74% | - | - |
| 10/29 | 618 | 627 | 608 | 617 | -0.16% | 1,783,700 | - | -2.68% | - | - |
| 10/26 | 650 | 656 | 612 | 618 | -4.48% | 2,126,700 | - | -2.83% | - | - |
| 10/25 | 628 | 649 | 626 | 647 | +1.73% | 1,660,000 | - | +1.57% | - | - |
| 10/24 | 650 | 664 | 632 | 636 | -5.78% | 2,510,300 | - | -0.47% | - | - |
| 10/23 | 688 | 694 | 670 | 675 | -0.59% | 1,188,300 | - | +5.3% | - | - |
| 10/22 | 663 | 684 | 658 | 679 | -0.15% | 1,531,200 | - | +6.09% | - | - |
| 10/19 | 674 | 684 | 669 | 680 | +0.29% | 1,875,000 | - | +6.58% | - | - |
| 10/18 | 652 | 683 | 651 | 678 | +4.47% | 1,504,600 | - | +6.77% | - | - |
| 10/17 | 655 | 657 | 646 | 649 | -0.15% | 1,378,600 | - | +2.53% | - | - |
| 10/16 | 645 | 655 | 645 | 650 | +2.36% | 1,446,600 | - | +2.85% | - | - |
| 10/15 | 613 | 643 | 612 | 635 | +3.25% | 1,459,900 | - | +0.63% | - | - |
| 10/12 | 605 | 619 | 602 | 615 | +3.36% | 1,622,200 | - | -2.38% | - | - |
| 10/11 | 594 | 609 | 588 | 595 | -1.49% | 1,287,400 | - | -5.41% | - | - |
| 10/10 | 600 | 609 | 600 | 604 | -2.27% | 988,800 | - | -4.13% | - | - |
| 10/09 | 632 | 633 | 616 | 618 | -2.37% | 1,244,500 | - | -1.9% | - | - |
| 10/05 | 629 | 634 | 617 | 633 | +1.77% | 1,037,200 | - | +0.64% | - | - |
| 10/04 | 611 | 627 | 603 | 622 | +2.81% | 1,028,000 | - | -1.27% | - | - |
| 10/03 | 615 | 624 | 603 | 605 | -1.47% | 1,243,000 | - | -4.12% | - | - |
| 10/02 | 617 | 625 | 612 | 614 | +0.16% | 912,700 | - | -3.15% | - | - |
| 10/01 | 615 | 624 | 606 | 613 | -0.65% | 1,028,800 | - | -3.77% | - | - |
| 09/28 | 625 | 634 | 611 | 617 | -1.44% | 1,847,500 | - | -3.59% | - | - |
| 09/27 | 621 | 633 | 616 | 626 | -0.16% | 1,027,900 | - | -2.8% | - | - |
| 09/26 | 638 | 639 | 624 | 627 | -4.57% | 1,244,300 | - | -3.09% | - | - |
| 09/25 | 643 | 659 | 643 | 657 | +2.18% | 1,409,400 | - | +0.92% | - | - |
| 09/24 | 652 | 653 | 636 | 643 | -1.98% | 1,354,600 | - | -1.68% | - | - |
| 09/21 | 657 | 662 | 649 | 656 | -0.15% | 1,392,600 | - | -0.15% | - | - |
| 09/20 | 686 | 687 | 653 | 657 | -5.6% | 2,783,400 | - | -0.15% | - | - |
| 09/19 | 679 | 701 | 676 | 696 | +2.96% | 2,408,500 | - | +5.61% | - | - |
| 09/18 | 663 | 678 | 656 | 676 | +2.74% | 1,811,500 | - | +2.74% | - | - |
| 09/14 | 635 | 663 | 633 | 658 | +5.28% | 3,027,000 | - | 0% | - | - |
| 09/13 | 618 | 631 | 613 | 625 | +1.3% | 654,900 | - | -5.16% | - | - |
| 09/12 | 609 | 622 | 607 | 617 | +1.48% | 1,117,000 | - | -6.8% | - | - |
| 09/11 | 625 | 628 | 605 | 608 | -4.1% | 1,295,900 | - | -8.43% | - | - |
| 09/10 | 633 | 646 | 625 | 634 | +0.32% | 1,204,600 | - | -4.95% | - | - |
| 09/07 | 613 | 632 | 611 | 632 | +6.58% | 1,996,200 | - | -5.39% | - | - |
| 09/06 | 595 | 598 | 585 | 593 | -0.34% | 1,323,400 | - | -11.23% | - | - |
| 09/05 | 612 | 615 | 592 | 595 | -3.09% | 1,470,900 | - | -11.33% | - | - |
| 09/04 | 606 | 618 | 603 | 614 | +1.49% | 1,299,500 | - | -8.77% | - | - |
| 09/03 | 615 | 616 | 601 | 605 | -1.31% | 1,700,000 | - | -10.64% | - | - |
| 08/31 | 628 | 631 | 610 | 613 | -3.46% | 1,862,200 | - | -9.85% | - | - |
| 08/30 | 657 | 657 | 630 | 635 | -4.8% | 2,263,300 | - | -6.75% | - | - |
| 08/29 | 658 | 671 | 648 | 667 | -0.89% | 2,328,600 | - | -2.2% | - | - |
| 08/28 | 695 | 697 | 667 | 673 | -2.46% | 1,315,800 | - | -1.03% | - | - |
| 08/27 | 698 | 703 | 688 | 690 | +0.15% | 904,800 | - | +1.47% | - | - |
| 08/24 | 696 | 700 | 688 | 689 | -2.55% | 1,086,500 | - | +1.47% | - | - |
| 08/23 | 706 | 710 | 694 | 707 | -1.12% | 1,234,700 | - | +4.12% | - | - |
| 08/22 | 719 | 723 | 703 | 715 | -1.24% | 1,188,600 | - | +5.3% | - | - |
| 08/21 | 728 | 729 | 712 | 724 | -0.96% | 1,233,300 | - | +6.78% | - | - |
| 08/20 | 729 | 742 | 725 | 731 | +1.39% | 1,927,500 | - | +7.98% | - | - |
| 08/17 | 690 | 730 | 690 | 721 | +4.95% | 1,834,800 | - | +6.66% | - | - |
| 08/16 | 670 | 688 | 670 | 687 | +2.84% | 903,700 | - | +1.63% | - | - |
| 08/15 | 677 | 682 | 659 | 668 | -1.18% | 769,400 | - | -1.62% | - | - |
| 08/14 | 676 | 685 | 667 | 676 | +0.3% | 686,300 | - | -1.02% | - | - |
| 08/13 | 677 | 683 | 670 | 674 | -0.88% | 785,900 | - | -1.89% | - | - |
| 08/10 | 689 | 704 | 674 | 680 | -2.02% | 1,674,400 | - | -1.88% | - | - |
| 08/09 | 686 | 705 | 686 | 694 | +1.31% | 1,328,900 | - | -0.57% | - | - |
| 08/08 | 682 | 703 | 682 | 685 | +1.93% | 1,485,900 | - | -2.56% | - | - |
| 08/07 | 658 | 675 | 652 | 672 | +2.13% | 788,400 | - | -5.08% | - | - |
| 08/06 | 644 | 662 | 643 | 658 | +3.95% | 1,262,000 | - | -7.84% | - | - |
| 08/03 | 649 | 649 | 623 | 633 | -3.95% | 1,327,600 | - | -12.08% | - | - |
| 08/02 | 667 | 673 | 659 | 659 | -0.75% | 1,397,800 | - | -9.23% | - | - |
| 08/01 | 692 | 692 | 659 | 664 | -4.32% | 1,243,500 | - | -9.17% | - | - |
| 07/31 | 676 | 695 | 664 | 694 | +2.21% | 1,879,600 | - | -5.71% | - | - |
| 07/30 | 673 | 685 | 670 | 679 | +2.88% | 1,228,400 | - | -8.24% | - | - |
| 07/27 | 654 | 664 | 651 | 660 | +3.13% | 1,414,500 | - | -11.41% | - | - |
| 07/26 | 644 | 646 | 627 | 640 | +0.16% | 1,996,400 | - | -14.89% | - | - |
| 07/25 | 662 | 662 | 634 | 639 | -4.77% | 1,392,000 | - | -15.7% | - | - |
| 07/24 | 662 | 677 | 658 | 671 | +0.6% | 1,253,900 | - | -12.29% | - | - |
| 07/23 | 677 | 679 | 665 | 667 | -2.63% | 1,027,200 | - | -13.6% | - | - |
| 07/20 | 694 | 701 | 681 | 685 | -0.87% | 1,612,900 | - | -11.84% | - | - |
| 07/19 | 693 | 701 | 685 | 691 | +0.29% | 1,769,800 | - | -11.64% | - | - |
| 07/18 | 700 | 702 | 685 | 689 | -1.57% | 1,988,900 | - | -12.34% | - | - |
| 07/17 | 728 | 732 | 698 | 700 | -2.51% | 1,519,500 | - | -11.39% | - | - |
| 07/13 | 721 | 727 | 715 | 718 | -1.51% | 1,768,300 | - | -9.57% | - | - |
| 07/12 | 751 | 755 | 726 | 729 | -2.41% | 1,393,500 | - | -8.53% | - | - |
| 07/11 | 761 | 762 | 742 | 747 | -2.61% | 1,529,900 | - | -6.51% | - | - |
| 07/10 | 785 | 795 | 765 | 767 | -2.54% | 1,187,200 | - | -4.13% | - | - |
| 07/09 | 805 | 807 | 782 | 787 | -2.36% | 1,056,100 | - | -1.5% | - | - |
| 07/06 | 812 | 822 | 802 | 806 | -0.74% | 1,086,800 | - | +1.26% | - | - |
| 07/05 | 815 | 824 | 811 | 812 | -0.37% | 872,700 | - | +2.27% | - | - |
| 07/04 | 824 | 829 | 812 | 815 | -0.61% | 1,278,000 | - | +2.9% | - | - |
| 07/03 | 815 | 828 | 815 | 820 | +0.74% | 572,400 | - | +3.8% | - | - |
| 07/02 | 830 | 833 | 814 | 814 | -0.25% | 799,800 | - | +3.17% | - | - |
| 06/29 | 792 | 821 | 783 | 816 | +2.9% | 1,353,400 | - | +3.82% | - | - |
| 06/28 | 788 | 798 | 782 | 793 | +1.54% | 1,106,400 | - | +1.15% | - | - |
| 06/27 | 780 | 782 | 769 | 781 | +0.13% | 744,900 | - | -0.13% | - | - |
| 06/26 | 796 | 798 | 773 | 780 | -2.01% | 1,337,500 | - | -0.13% | - | - |
| 06/25 | 819 | 819 | 796 | 796 | -1.73% | 1,069,000 | - | +1.92% | - | - |
| 06/22 | 810 | 817 | 808 | 810 | -1.1% | 1,094,500 | - | +3.98% | - | - |
| 06/21 | 815 | 825 | 813 | 819 | +1.11% | 976,900 | - | +5.41% | - | - |
| 06/20 | 820 | 821 | 805 | 810 | 0% | 1,157,500 | - | +4.38% | - | - |
