株価チャート
2012/06/08~2012/10/30
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 |
10/30 | 273 | 285 | 268 | 280 | +0.72% | 393,000 | - | +6.87% | - | - |
10/29 | 291 | 291 | 275 | 278 | -4.79% | 396,000 | - | +6.11% | - | - |
10/26 | 292 | 296 | 286 | 292 | +1.74% | 286,000 | - | +11.45% | - | - |
10/25 | 294 | 296 | 283 | 287 | -1.03% | 398,000 | - | +9.54% | - | - |
10/24 | 283 | 293 | 283 | 290 | +2.47% | 365,000 | - | +10.27% | - | - |
10/23 | 291 | 304 | 277 | 283 | -2.75% | 430,000 | - | +7.6% | - | - |
10/22 | 279 | 293 | 273 | 291 | +1.39% | 464,000 | - | +10.65% | - | - |
10/19 | 260 | 289 | 259 | 287 | +8.71% | 564,000 | - | +9.13% | - | - |
10/18 | 257 | 268 | 257 | 264 | +3.94% | 275,000 | - | +0.38% | - | - |
10/17 | 255 | 257 | 252 | 254 | +0.79% | 227,000 | - | -3.42% | - | - |
10/16 | 246 | 254 | 246 | 252 | +4.13% | 192,000 | - | -4.55% | - | - |
10/15 | 232 | 242 | 231 | 242 | +2.98% | 317,000 | - | -8.68% | - | - |
10/12 | 234 | 237 | 233 | 235 | +2.17% | 132,000 | - | -11.65% | - | - |
10/11 | 235 | 236 | 230 | 230 | -2.95% | 229,000 | - | -14.18% | - | - |
10/10 | 231 | 241 | 230 | 237 | +0.42% | 182,000 | - | -12.22% | - | - |
10/09 | 243 | 243 | 236 | 236 | -2.88% | 311,000 | - | -13.24% | - | - |
10/05 | 240 | 244 | 240 | 243 | +1.25% | 324,000 | - | -11.64% | - | - |
10/04 | 246 | 247 | 239 | 240 | -1.64% | 528,000 | - | -13.04% | - | - |
10/03 | 254 | 254 | 243 | 244 | -3.94% | 201,000 | - | -12.54% | - | - |
10/02 | 252 | 258 | 251 | 254 | -0.78% | 140,000 | - | -9.93% | - | - |
10/01 | 261 | 261 | 251 | 256 | -3.03% | 223,000 | - | -9.86% | - | - |
09/28 | 268 | 269 | 263 | 264 | -0.38% | 159,000 | - | -8.01% | - | - |
09/27 | 265 | 267 | 263 | 265 | -0.75% | 184,000 | - | -8.3% | - | - |
09/26 | 270 | 272 | 266 | 267 | -4.3% | 196,000 | - | -8.25% | - | - |
09/25 | 272 | 288 | 272 | 279 | -0.36% | 318,000 | - | -5.1% | - | - |
09/24 | 285 | 285 | 276 | 280 | -2.1% | 194,000 | - | -5.08% | - | - |
09/21 | 286 | 289 | 285 | 286 | 0% | 134,000 | - | -3.7% | - | - |
09/20 | 298 | 298 | 284 | 286 | -4.67% | 249,000 | - | -4.35% | - | - |
09/19 | 292 | 300 | 288 | 300 | +4.17% | 356,000 | - | 0% | - | - |
09/18 | 299 | 299 | 286 | 288 | -3.36% | 265,000 | - | -4% | - | - |
09/14 | 291 | 298 | 290 | 298 | +3.11% | 182,000 | - | -1% | - | - |
09/13 | 284 | 290 | 282 | 289 | +2.48% | 125,000 | - | -4.3% | - | - |
09/12 | 275 | 283 | 275 | 282 | +3.3% | 126,000 | - | -6.93% | - | - |
09/11 | 278 | 278 | 272 | 273 | -2.15% | 112,000 | - | -10.49% | - | - |
09/10 | 281 | 281 | 266 | 279 | -0.71% | 252,000 | - | -8.82% | - | - |
09/07 | 278 | 283 | 278 | 281 | +4.07% | 292,000 | - | -8.77% | - | - |
09/06 | 273 | 273 | 269 | 270 | -3.23% | 224,000 | - | -12.62% | - | - |
09/05 | 285 | 286 | 277 | 279 | -2.11% | 147,000 | - | -10.29% | - | - |
09/04 | 286 | 289 | 284 | 285 | -0.35% | 65,000 | - | -8.95% | - | - |
09/03 | 292 | 294 | 286 | 286 | -1.72% | 188,000 | - | -9.49% | - | - |
08/31 | 287 | 296 | 284 | 291 | +0.34% | 221,000 | - | -8.49% | - | - |
08/30 | 311 | 311 | 290 | 290 | -6.75% | 316,000 | - | -9.09% | - | - |
08/29 | 312 | 312 | 309 | 311 | +0.65% | 100,000 | - | -2.81% | - | - |
08/28 | 318 | 319 | 308 | 309 | -1.9% | 279,000 | - | -3.13% | - | - |
08/27 | 312 | 318 | 310 | 315 | +0.96% | 223,000 | - | -1.56% | - | - |
08/24 | 317 | 317 | 310 | 312 | -2.5% | 227,000 | - | -2.5% | - | - |
08/23 | 321 | 322 | 319 | 320 | -1.23% | 111,000 | - | 0% | - | - |
08/22 | 325 | 325 | 319 | 324 | -0.61% | 111,000 | - | +1.25% | - | - |
08/21 | 327 | 328 | 324 | 326 | -0.31% | 105,000 | - | +1.88% | - | - |
08/20 | 331 | 333 | 325 | 327 | -0.61% | 133,000 | - | +2.19% | - | - |
08/17 | 323 | 329 | 321 | 329 | +3.79% | 214,000 | - | +2.49% | - | - |
08/16 | 310 | 317 | 310 | 317 | +2.26% | 127,000 | - | -1.25% | - | - |
08/15 | 319 | 319 | 308 | 310 | -2.52% | 119,000 | - | -4.02% | - | - |
08/14 | 315 | 318 | 311 | 318 | +0.63% | 211,000 | - | -2.15% | - | - |
08/13 | 319 | 322 | 315 | 316 | -0.63% | 142,000 | - | -3.36% | - | - |
08/10 | 318 | 320 | 313 | 318 | 0% | 96,000 | - | -3.34% | - | - |
08/09 | 320 | 320 | 315 | 318 | +0.63% | 157,000 | - | -3.93% | - | - |
08/08 | 316 | 324 | 313 | 316 | +1.61% | 232,000 | - | -5.11% | - | - |
08/07 | 311 | 315 | 307 | 311 | -1.58% | 246,000 | - | -7.44% | - | - |
08/06 | 322 | 327 | 310 | 316 | +0.32% | 250,000 | - | -6.51% | - | - |
08/03 | 323 | 324 | 312 | 315 | -3.67% | 184,000 | - | -7.62% | - | - |
08/02 | 331 | 332 | 326 | 327 | -0.61% | 118,000 | - | -4.66% | - | - |
08/01 | 332 | 336 | 323 | 329 | -2.95% | 153,000 | - | -4.64% | - | - |
07/31 | 334 | 340 | 331 | 339 | +1.19% | 130,000 | - | -2.02% | - | - |
07/30 | 333 | 338 | 330 | 335 | +2.76% | 261,000 | - | -3.74% | - | - |
07/27 | 314 | 331 | 310 | 326 | +6.19% | 417,000 | - | -6.86% | - | - |
07/26 | 305 | 307 | 300 | 307 | +2.33% | 396,000 | - | -12.78% | - | - |
07/25 | 340 | 341 | 299 | 300 | -5.96% | 729,000 | - | -15.49% | - | - |
07/24 | 320 | 322 | 317 | 319 | 0% | 191,000 | - | -10.89% | - | - |
07/23 | 323 | 331 | 319 | 319 | -0.93% | 325,000 | - | -11.39% | - | - |
07/20 | 327 | 328 | 321 | 322 | -1.23% | 184,000 | - | -11.05% | - | - |
07/19 | 323 | 329 | 321 | 326 | +3.16% | 301,000 | - | -10.19% | - | - |
07/18 | 328 | 329 | 316 | 316 | -3.95% | 326,000 | - | -13.42% | - | - |
07/17 | 341 | 342 | 326 | 329 | -2.95% | 222,000 | - | -10.35% | - | - |
07/13 | 340 | 343 | 335 | 339 | -0.29% | 187,000 | - | -8.13% | - | - |
07/12 | 352 | 353 | 339 | 340 | -4.23% | 296,000 | - | -7.86% | - | - |
07/11 | 358 | 363 | 353 | 355 | -1.93% | 217,000 | - | -4.05% | - | - |
07/10 | 365 | 371 | 362 | 362 | -0.82% | 286,000 | - | -2.16% | - | - |
07/09 | 369 | 374 | 363 | 365 | -2.14% | 345,000 | - | -1.08% | - | - |
07/06 | 375 | 380 | 371 | 373 | -0.53% | 126,000 | - | +1.36% | - | - |
07/05 | 374 | 377 | 366 | 375 | +0.27% | 201,000 | - | +2.46% | - | - |
07/04 | 376 | 378 | 371 | 374 | +0.27% | 226,000 | - | +2.19% | - | - |
07/03 | 374 | 377 | 371 | 373 | -0.53% | 166,000 | - | +2.19% | - | - |
07/02 | 384 | 384 | 373 | 375 | -0.53% | 222,000 | - | +2.74% | - | - |
06/29 | 365 | 381 | 361 | 377 | +2.17% | 331,000 | - | +3.57% | - | - |
06/28 | 370 | 373 | 368 | 369 | 0% | 178,000 | - | +1.37% | - | - |
06/27 | 367 | 369 | 361 | 369 | +0.54% | 112,000 | - | +1.37% | - | - |
06/26 | 376 | 380 | 362 | 367 | -3.93% | 271,000 | - | +0.55% | - | - |
06/25 | 389 | 390 | 381 | 382 | -0.78% | 329,000 | - | +4.37% | - | - |
06/22 | 378 | 385 | 371 | 385 | +1.05% | 200,000 | - | +5.19% | - | - |
06/21 | 378 | 387 | 377 | 381 | +0.79% | 140,000 | - | +4.38% | - | - |
06/20 | 385 | 385 | 374 | 378 | +1.07% | 125,000 | - | +3% | - | - |
06/19 | 372 | 382 | 372 | 374 | -1.58% | 184,000 | - | +1.91% | - | - |
06/18 | 370 | 382 | 370 | 380 | +4.97% | 258,000 | - | +3.26% | - | - |
06/15 | 366 | 366 | 355 | 362 | +0.84% | 221,000 | - | -2.16% | - | - |
06/14 | 361 | 361 | 352 | 359 | -1.1% | 224,000 | - | -3.49% | - | - |
06/13 | 369 | 370 | 357 | 363 | -0.27% | 176,000 | - | -2.94% | - | - |
06/12 | 364 | 366 | 357 | 364 | -2.15% | 286,000 | - | -3.19% | - | - |
06/11 | 369 | 374 | 367 | 372 | +3.05% | 226,000 | - | -1.85% | - | - |
06/08 | 368 | 368 | 355 | 361 | -1.37% | 435,000 | - | -5.25% | - | - |