株価チャート
2012/08/07~2012/12/28
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 | 1,386 | 1,388 | 1,349 | 1,368 | -1.23% | 102,100 | - | +7.21% | - | - |
12/27 | 1,400 | 1,400 | 1,374 | 1,385 | +0.22% | 124,900 | - | +9.06% | - | - |
12/26 | 1,325 | 1,392 | 1,325 | 1,382 | +4.3% | 121,200 | - | +9.42% | - | - |
12/25 | 1,338 | 1,350 | 1,324 | 1,325 | -0.97% | 107,000 | - | +5.41% | - | - |
12/21 | 1,330 | 1,343 | 1,303 | 1,338 | +2.92% | 207,400 | - | +6.7% | - | - |
12/20 | 1,264 | 1,314 | 1,264 | 1,300 | +1.8% | 119,500 | - | +4.17% | - | - |
12/19 | 1,275 | 1,287 | 1,261 | 1,277 | +0.16% | 110,400 | - | +2.74% | - | - |
12/18 | 1,279 | 1,294 | 1,254 | 1,275 | 0% | 136,000 | - | +2.99% | - | - |
12/17 | 1,278 | 1,303 | 1,268 | 1,275 | +0.79% | 86,300 | - | +3.24% | - | - |
12/14 | 1,270 | 1,280 | 1,253 | 1,265 | -0.55% | 61,900 | - | +3.35% | - | - |
12/13 | 1,250 | 1,294 | 1,240 | 1,272 | +3.16% | 97,800 | - | +4.52% | - | - |
12/12 | 1,238 | 1,257 | 1,232 | 1,233 | +0.08% | 58,000 | - | +1.9% | - | - |
12/11 | 1,235 | 1,238 | 1,219 | 1,232 | +0.98% | 36,300 | - | +2.33% | - | - |
12/10 | 1,221 | 1,246 | 1,217 | 1,220 | -2.01% | 66,300 | - | +1.75% | - | - |
12/07 | 1,244 | 1,252 | 1,235 | 1,245 | 0% | 34,400 | - | +4.18% | - | - |
12/06 | 1,236 | 1,248 | 1,230 | 1,245 | +2.05% | 46,100 | - | +4.53% | - | - |
12/05 | 1,255 | 1,258 | 1,220 | 1,220 | -2.79% | 102,500 | - | +3.04% | - | - |
12/04 | 1,241 | 1,273 | 1,237 | 1,255 | -0.48% | 70,400 | - | +6.45% | - | - |
12/03 | 1,258 | 1,270 | 1,230 | 1,261 | +2.69% | 71,200 | - | +7.59% | - | - |
11/30 | 1,243 | 1,290 | 1,224 | 1,228 | -0.41% | 136,200 | - | +5.41% | - | - |
11/29 | 1,234 | 1,244 | 1,209 | 1,233 | +0.82% | 111,200 | - | +6.29% | - | - |
11/28 | 1,254 | 1,254 | 1,202 | 1,223 | -3.85% | 160,200 | - | +6.16% | - | - |
11/27 | 1,257 | 1,289 | 1,241 | 1,272 | +0.39% | 103,700 | - | +10.99% | - | - |
11/26 | 1,310 | 1,343 | 1,266 | 1,267 | -1.93% | 149,300 | - | +11.24% | - | - |
11/22 | 1,245 | 1,298 | 1,242 | 1,292 | +5.73% | 244,800 | - | +14.03% | - | - |
11/21 | 1,202 | 1,233 | 1,192 | 1,222 | +1.08% | 122,000 | - | +8.72% | - | - |
11/20 | 1,235 | 1,243 | 1,197 | 1,209 | -2.42% | 89,700 | - | +8.24% | - | - |
11/19 | 1,255 | 1,292 | 1,215 | 1,239 | -1.27% | 194,000 | - | +11.52% | - | - |
11/16 | 1,163 | 1,262 | 1,163 | 1,255 | +6.09% | 267,900 | - | +13.88% | - | - |
11/15 | 1,170 | 1,196 | 1,170 | 1,183 | +1.02% | 101,300 | - | +8.43% | - | - |
11/14 | 1,162 | 1,181 | 1,155 | 1,171 | +0.69% | 83,700 | - | +8.23% | - | - |
11/13 | 1,180 | 1,193 | 1,152 | 1,163 | -1.94% | 156,100 | - | +8.29% | - | - |
11/12 | 1,141 | 1,196 | 1,130 | 1,186 | +16.16% | 456,700 | - | +11.15% | - | - |
11/09 | 1,020 | 1,045 | 1,015 | 1,021 | -4.22% | 103,000 | - | -3.86% | - | - |
11/08 | 1,060 | 1,080 | 1,058 | 1,066 | -3.62% | 59,800 | - | +0.47% | - | - |
11/07 | 1,077 | 1,120 | 1,077 | 1,106 | +2.03% | 48,700 | - | +4.44% | - | - |
11/06 | 1,114 | 1,114 | 1,080 | 1,084 | -2.78% | 45,200 | - | +2.75% | - | - |
11/05 | 1,117 | 1,124 | 1,103 | 1,115 | -0.09% | 31,800 | - | +5.99% | - | - |
11/02 | 1,140 | 1,148 | 1,101 | 1,116 | -1.41% | 57,900 | - | +6.39% | - | - |
11/01 | 1,085 | 1,132 | 1,080 | 1,132 | +3.85% | 103,800 | - | +8.33% | - | - |
10/31 | 1,080 | 1,120 | 1,072 | 1,090 | +0.93% | 67,800 | - | +4.61% | - | - |
10/30 | 1,083 | 1,109 | 1,065 | 1,080 | -1.28% | 62,000 | - | +3.65% | - | - |
10/29 | 1,100 | 1,111 | 1,063 | 1,094 | +1.3% | 61,000 | - | +4.89% | - | - |
10/26 | 1,093 | 1,125 | 1,080 | 1,080 | -2.17% | 96,400 | - | +3.55% | - | - |
10/25 | 1,020 | 1,105 | 1,020 | 1,104 | +7.29% | 137,600 | - | +5.54% | - | - |
10/24 | 1,040 | 1,062 | 1,028 | 1,029 | -5.07% | 119,300 | - | -2% | - | - |
10/23 | 1,100 | 1,109 | 1,064 | 1,084 | -1% | 74,200 | - | +2.65% | - | - |
10/22 | 1,061 | 1,108 | 1,057 | 1,095 | -0.9% | 84,500 | - | +3.3% | - | - |
10/19 | 1,078 | 1,113 | 1,062 | 1,105 | +3.27% | 77,800 | - | +3.95% | - | - |
10/18 | 1,063 | 1,077 | 1,052 | 1,070 | +1.23% | 74,900 | - | +0.47% | - | - |
10/17 | 1,065 | 1,070 | 1,050 | 1,057 | +0.09% | 78,100 | - | -1.03% | - | - |
10/16 | 1,035 | 1,060 | 1,030 | 1,056 | +3.73% | 84,500 | - | -1.58% | - | - |
10/15 | 990 | 1,029 | 989 | 1,018 | +3.88% | 111,000 | - | -5.57% | - | - |
10/12 | 951 | 992 | 950 | 980 | +2.73% | 85,800 | - | -9.43% | - | - |
10/11 | 934 | 981 | 931 | 954 | -0.83% | 80,800 | - | -12.32% | - | - |
10/10 | 985 | 985 | 958 | 962 | -3.8% | 90,400 | - | -12.31% | - | - |
10/09 | 1,047 | 1,048 | 998 | 1,000 | -4.76% | 74,300 | - | -9.58% | - | - |
10/05 | 1,021 | 1,053 | 1,019 | 1,050 | +3.96% | 120,200 | - | -5.75% | - | - |
10/04 | 1,005 | 1,020 | 989 | 1,010 | +0.6% | 115,400 | - | -9.98% | - | - |
10/03 | 1,002 | 1,031 | 1,000 | 1,004 | -0.2% | 45,100 | - | -11.23% | - | - |
10/02 | 1,005 | 1,035 | 1,005 | 1,006 | -0.49% | 79,500 | - | -11.83% | - | - |
10/01 | 1,026 | 1,049 | 1,002 | 1,011 | -2.03% | 79,900 | - | -12.54% | - | - |
09/28 | 1,038 | 1,054 | 1,028 | 1,032 | -0.1% | 97,300 | - | -12.02% | - | - |
09/27 | 1,037 | 1,057 | 1,024 | 1,033 | -1.71% | 111,000 | - | -12.97% | - | - |
09/26 | 1,062 | 1,067 | 1,048 | 1,051 | -3.22% | 89,800 | - | -12.34% | - | - |
09/25 | 1,083 | 1,098 | 1,070 | 1,086 | -0.55% | 102,800 | - | -10.25% | - | - |
09/24 | 1,100 | 1,105 | 1,086 | 1,092 | -1.8% | 83,200 | - | -10.57% | - | - |
09/21 | 1,139 | 1,153 | 1,105 | 1,112 | -4.06% | 197,800 | - | -9.74% | - | - |
09/20 | 1,193 | 1,218 | 1,156 | 1,159 | -2.19% | 91,900 | - | -6.46% | - | - |
09/19 | 1,175 | 1,209 | 1,164 | 1,185 | -1.09% | 131,400 | - | -4.59% | - | - |
09/18 | 1,185 | 1,214 | 1,166 | 1,198 | +1.01% | 69,300 | - | -3.7% | - | - |
09/14 | 1,169 | 1,199 | 1,160 | 1,186 | +2.68% | 102,400 | - | -4.74% | - | - |
09/13 | 1,155 | 1,166 | 1,140 | 1,155 | +0.17% | 106,800 | - | -7.53% | - | - |
09/12 | 1,139 | 1,171 | 1,137 | 1,153 | +0.09% | 64,800 | - | -7.69% | - | - |
09/11 | 1,210 | 1,210 | 1,135 | 1,152 | -3.36% | 107,400 | - | -7.77% | - | - |
09/10 | 1,184 | 1,218 | 1,174 | 1,192 | +1.62% | 64,200 | - | -4.56% | - | - |
09/07 | 1,156 | 1,184 | 1,153 | 1,173 | +4.17% | 78,000 | - | -6.38% | - | - |
09/06 | 1,135 | 1,165 | 1,120 | 1,126 | +0.72% | 91,200 | - | -10.35% | - | - |
09/05 | 1,165 | 1,179 | 1,115 | 1,118 | -5.17% | 113,500 | - | -11.55% | - | - |
09/04 | 1,181 | 1,196 | 1,156 | 1,179 | 0% | 107,400 | - | -7.31% | - | - |
09/03 | 1,204 | 1,210 | 1,161 | 1,179 | -2.16% | 107,700 | - | -7.75% | - | - |
08/31 | 1,215 | 1,228 | 1,201 | 1,205 | -3.21% | 88,900 | - | -6.08% | - | - |
08/30 | 1,254 | 1,278 | 1,227 | 1,245 | -0.24% | 80,400 | - | -3.34% | - | - |
08/29 | 1,232 | 1,280 | 1,205 | 1,248 | -0.79% | 203,700 | - | -3.11% | - | - |
08/28 | 1,360 | 1,360 | 1,240 | 1,258 | -7.5% | 340,800 | - | -2.33% | - | - |
08/27 | 1,464 | 1,470 | 1,342 | 1,360 | -6.21% | 291,600 | - | +5.51% | - | - |
08/24 | 1,367 | 1,475 | 1,357 | 1,450 | +4.39% | 258,500 | - | +12.67% | - | - |
08/23 | 1,300 | 1,395 | 1,300 | 1,389 | +5.15% | 133,000 | - | +8.18% | - | - |
08/22 | 1,330 | 1,332 | 1,305 | 1,321 | -0.75% | 87,500 | - | +2.8% | - | - |
08/21 | 1,372 | 1,373 | 1,321 | 1,331 | -1.84% | 99,400 | - | +3.42% | - | - |
08/20 | 1,370 | 1,400 | 1,325 | 1,356 | -1.02% | 157,500 | - | +4.95% | - | - |
08/17 | 1,299 | 1,370 | 1,299 | 1,370 | +5.79% | 196,000 | - | +5.63% | - | - |
08/16 | 1,235 | 1,299 | 1,235 | 1,295 | +5.71% | 129,400 | - | -0.38% | - | - |
08/15 | 1,224 | 1,246 | 1,220 | 1,225 | +0.08% | 74,200 | - | -6.42% | - | - |
08/14 | 1,237 | 1,246 | 1,201 | 1,224 | -1.84% | 116,700 | - | -7.34% | - | - |
08/13 | 1,240 | 1,281 | 1,235 | 1,247 | -1.42% | 86,900 | - | -6.66% | - | - |
08/10 | 1,172 | 1,298 | 1,169 | 1,265 | +9.24% | 294,000 | - | -6.3% | - | - |
08/09 | 1,180 | 1,182 | 1,115 | 1,158 | -0.86% | 130,400 | - | -14.73% | - | - |
08/08 | 1,141 | 1,173 | 1,136 | 1,168 | +2.82% | 184,700 | - | -14.62% | - | - |
08/07 | 1,050 | 1,144 | 1,035 | 1,136 | -11.94% | 487,800 | - | -17.5% | - | - |