株価チャート
2012/07/30~2012/12/28
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 | 445 | 445 | 437 | 445 | 0% | 1,300 | - | +0.23% | - | - |
12/27 | 442 | 445 | 442 | 445 | +0.68% | 1,600 | - | +0.45% | - | - |
12/26 | 432 | 444 | 431 | 442 | -2.64% | 1,800 | - | -0.23% | - | - |
12/25 | 458 | 458 | 454 | 454 | -0.66% | 1,500 | - | +2.71% | - | - |
12/21 | 470 | 470 | 455 | 457 | -2.77% | 2,900 | 22億8838万 | +3.86% | 15.84 | - |
12/20 | 475 | 475 | 462 | 470 | -1.05% | 2,400 | - | +7.31% | - | - |
12/19 | 462 | 479 | 462 | 475 | +2.37% | 3,800 | - | +9.2% | - | - |
12/18 | 450 | 464 | 450 | 464 | +3.11% | 2,500 | - | +7.16% | - | - |
12/17 | 454 | 454 | 447 | 450 | -0.88% | 2,000 | - | +4.65% | - | - |
12/14 | 446 | 455 | 445 | 454 | +0.67% | 1,600 | - | +6.07% | - | - |
12/13 | 448 | 454 | 445 | 451 | +1.12% | 3,600 | - | +5.87% | - | - |
12/12 | 446 | 450 | 446 | 446 | +0.45% | 5,000 | - | +4.94% | - | - |
12/11 | 435 | 444 | 435 | 444 | +2.07% | 3,900 | - | +4.96% | - | - |
12/10 | 435 | 437 | 435 | 435 | 0% | 2,400 | - | +3.08% | - | - |
12/07 | 436 | 436 | 435 | 435 | +0.23% | 800 | - | +3.08% | - | - |
12/06 | 428 | 434 | 425 | 434 | +1.88% | 4,500 | - | +2.84% | - | - |
12/05 | 432 | 432 | 426 | 426 | -1.39% | 3,000 | - | +1.19% | - | - |
12/04 | 435 | 435 | 432 | 432 | +0.23% | 500 | - | +2.37% | - | - |
12/03 | 435 | 435 | 430 | 431 | -1.6% | 1,400 | - | +2.38% | - | - |
11/30 | 438 | 438 | 434 | 438 | +0.92% | 800 | - | +4.29% | - | - |
11/28 | 434 | 434 | 434 | 434 | 0% | 100 | - | +3.58% | - | - |
11/27 | 436 | 436 | 434 | 434 | -0.23% | 300 | - | +3.83% | - | - |
11/26 | 440 | 440 | 435 | 435 | -1.14% | 2,900 | - | +4.32% | - | - |
11/22 | 440 | 444 | 440 | 440 | +1.15% | 1,700 | - | +6.02% | - | - |
11/21 | 434 | 435 | 432 | 435 | +2.35% | 1,400 | - | +5.07% | - | - |
11/20 | 430 | 434 | 425 | 425 | +0.47% | 2,500 | - | +3.16% | - | - |
11/19 | 423 | 429 | 423 | 423 | +0.24% | 1,500 | - | +2.92% | - | - |
11/16 | 418 | 423 | 418 | 422 | +4.2% | 4,600 | - | +2.93% | - | - |
11/15 | 405 | 405 | 405 | 405 | -0.25% | 1,400 | - | -1.22% | - | - |
11/13 | 405 | 406 | 398 | 406 | +0.25% | 3,300 | - | -0.98% | - | - |
11/12 | 401 | 405 | 401 | 405 | -0.98% | 1,000 | - | -1.22% | - | - |
11/09 | 404 | 409 | 404 | 409 | +2.25% | 700 | - | 0% | - | - |
11/08 | 403 | 410 | 400 | 400 | -1.48% | 3,200 | - | -2.2% | - | - |
11/07 | 406 | 406 | 406 | 406 | +0.25% | 100 | - | -0.73% | - | - |
11/06 | 406 | 406 | 405 | 405 | -1.22% | 600 | - | -0.98% | - | - |
11/05 | 412 | 412 | 410 | 410 | +0.49% | 4,000 | - | +0.24% | - | - |
11/02 | 408 | 408 | 408 | 408 | -3.55% | 400 | - | -0.24% | - | - |
11/01 | 423 | 423 | 423 | 423 | -1.63% | 1,200 | - | +3.42% | - | - |
10/30 | 430 | 430 | 430 | 430 | +0.47% | 600 | - | +5.13% | - | - |
10/29 | 424 | 428 | 424 | 428 | +0.23% | 700 | - | +4.9% | - | - |
10/26 | 420 | 427 | 420 | 427 | -0.23% | 200 | - | +4.91% | - | - |
10/25 | 420 | 428 | 420 | 428 | +3.88% | 1,200 | - | +5.16% | - | - |
10/23 | 410 | 413 | 410 | 412 | +1.23% | 500 | - | +1.23% | - | - |
10/22 | 406 | 407 | 406 | 407 | -1.69% | 400 | - | 0% | - | - |
10/19 | 410 | 414 | 410 | 414 | +0.98% | 900 | - | +1.22% | - | - |
10/18 | 400 | 410 | 400 | 410 | +2.5% | 6,100 | - | +0.24% | - | - |
10/17 | 400 | 400 | 400 | 400 | 0% | 1,500 | - | -2.44% | - | - |
10/16 | 401 | 401 | 398 | 400 | 0% | 2,800 | - | -2.68% | - | - |
10/15 | 400 | 400 | 399 | 400 | 0% | 2,000 | - | -3.15% | - | - |
10/12 | 400 | 400 | 400 | 400 | -1.72% | 900 | - | -3.38% | - | - |
10/11 | 407 | 407 | 407 | 407 | +2.01% | 500 | - | -1.93% | - | - |
10/10 | 399 | 400 | 399 | 399 | -0.25% | 1,400 | - | -3.86% | - | - |
10/09 | 401 | 402 | 400 | 400 | -1.23% | 3,000 | - | -3.85% | - | - |
10/05 | 405 | 405 | 403 | 405 | 0% | 1,100 | - | -2.88% | - | - |
10/04 | 405 | 405 | 403 | 405 | +0.75% | 1,500 | - | -2.88% | - | - |
10/03 | 405 | 405 | 402 | 402 | -0.74% | 700 | - | -3.83% | - | - |
10/02 | 404 | 405 | 404 | 405 | +1% | 2,000 | - | -3.34% | - | - |
10/01 | 405 | 405 | 401 | 401 | -0.99% | 800 | - | -4.52% | - | - |
09/28 | 401 | 405 | 400 | 405 | -0.25% | 2,100 | - | -4.03% | - | - |
09/27 | 406 | 406 | 406 | 406 | -0.25% | 1,500 | - | -4.02% | - | - |
09/26 | 410 | 410 | 407 | 407 | -0.73% | 300 | - | -4.01% | - | - |
09/25 | 410 | 410 | 410 | 410 | 0% | 200 | - | -3.53% | - | - |
09/24 | 411 | 414 | 400 | 410 | 0% | 4,500 | - | -3.76% | - | - |
09/21 | 413 | 414 | 410 | 410 | -0.97% | 1,400 | - | -3.98% | - | - |
09/20 | 420 | 420 | 414 | 414 | -1.19% | 3,200 | - | -3.27% | - | - |
09/19 | 418 | 419 | 418 | 419 | -0.24% | 400 | - | -2.33% | - | - |
09/18 | 420 | 420 | 415 | 420 | -2.33% | 3,500 | - | -2.33% | - | - |
09/14 | 427 | 435 | 427 | 430 | -1.15% | 1,300 | - | -0.23% | - | - |
09/13 | 435 | 435 | 435 | 435 | 0% | 100 | - | +0.69% | - | - |
09/12 | 436 | 436 | 435 | 435 | +0.23% | 600 | - | +0.46% | - | - |
09/11 | 433 | 434 | 433 | 434 | +2.12% | 300 | - | 0% | - | - |
09/07 | 429 | 429 | 412 | 425 | -1.16% | 600 | - | -2.3% | - | - |
09/06 | 425 | 430 | 425 | 430 | +1.18% | 1,100 | - | -1.38% | - | - |
09/05 | 427 | 427 | 425 | 425 | -0.47% | 700 | - | -2.75% | - | - |
09/04 | 420 | 428 | 420 | 427 | +1.67% | 6,600 | - | -2.73% | - | - |
09/03 | 405 | 420 | 405 | 420 | 0% | 800 | - | -4.55% | - | - |
08/31 | 420 | 420 | 420 | 420 | 0% | 400 | - | -4.98% | - | - |
08/30 | 421 | 421 | 420 | 420 | -0.24% | 2,100 | - | -5.41% | - | - |
08/29 | 422 | 422 | 420 | 421 | -0.94% | 5,600 | - | -5.61% | - | - |
08/28 | 430 | 430 | 424 | 425 | -1.16% | 1,200 | - | -5.35% | - | - |
08/27 | 435 | 435 | 430 | 430 | 0% | 600 | - | -4.87% | - | - |
08/24 | 430 | 433 | 425 | 430 | 0% | 2,300 | - | -5.49% | - | - |
08/23 | 435 | 435 | 430 | 430 | 0% | 1,400 | - | -6.32% | - | - |
08/22 | 440 | 440 | 430 | 430 | -2.27% | 8,200 | - | -7.13% | - | - |
08/21 | 440 | 445 | 439 | 440 | 0% | 2,000 | - | -5.58% | - | - |
08/20 | 440 | 443 | 440 | 440 | 0% | 4,800 | - | -6.18% | - | - |
08/17 | 440 | 440 | 440 | 440 | +1.62% | 7,100 | - | -6.98% | - | - |
08/16 | 446 | 446 | 433 | 433 | -0.92% | 600 | - | -9.22% | - | - |
08/15 | 437 | 437 | 437 | 437 | +1.63% | 200 | - | -9.34% | - | - |
08/14 | 424 | 432 | 424 | 430 | -2.27% | 900 | - | -11.52% | - | - |
08/13 | 442 | 442 | 440 | 440 | -1.12% | 2,700 | - | -10.2% | - | - |
08/10 | 442 | 445 | 442 | 445 | -2.2% | 600 | - | -9.92% | - | - |
08/09 | 450 | 455 | 450 | 455 | +0.22% | 3,800 | - | -8.45% | - | - |
08/07 | 458 | 458 | 445 | 454 | -2.58% | 2,200 | - | -9.38% | - | - |
08/06 | 448 | 466 | 448 | 466 | +1.75% | 1,000 | - | -7.91% | - | - |
08/03 | 459 | 460 | 450 | 458 | 0% | 600 | - | -10.2% | - | - |
08/02 | 460 | 460 | 458 | 458 | -0.43% | 900 | - | -10.72% | - | - |
08/01 | 460 | 460 | 460 | 460 | 0% | 200 | - | -10.85% | - | - |
07/31 | 456 | 460 | 455 | 460 | 0% | 900 | - | -11.37% | - | - |
07/30 | 454 | 468 | 454 | 460 | -2.13% | 1,200 | - | -11.71% | - | - |