株価チャート
2012/04/11~2012/12/28
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 | 224 | 238 | 224 | 238 | +3.03% | 2,200 | - | +1.71% | - | - |
12/27 | 227 | 231 | 226 | 231 | -1.7% | 1,300 | - | -0.86% | - | - |
12/26 | 235 | 235 | 235 | 235 | +0.86% | 1,500 | - | +0.86% | - | - |
12/25 | 232 | 235 | 225 | 233 | -2.92% | 1,000 | - | 0% | - | - |
12/21 | 240 | 240 | 240 | 240 | +1.27% | 400 | - | +3% | - | - |
12/20 | 225 | 237 | 225 | 237 | -1.25% | 500 | - | +2.16% | - | - |
12/19 | 235 | 240 | 235 | 240 | +2.13% | 1,600 | - | +3.45% | - | - |
12/18 | 225 | 235 | 225 | 235 | +0.86% | 2,500 | - | +1.73% | - | - |
12/13 | 230 | 233 | 230 | 233 | 0% | 1,500 | - | +1.3% | - | - |
12/12 | 225 | 233 | 224 | 233 | 0% | 400 | - | +1.75% | - | - |
12/11 | 223 | 233 | 223 | 233 | +1.3% | 200 | - | +1.75% | - | - |
12/10 | 218 | 230 | 218 | 230 | -1.71% | 2,100 | - | +0.44% | - | - |
12/05 | 230 | 234 | 230 | 234 | 0% | 800 | - | +2.18% | - | - |
12/03 | 234 | 234 | 234 | 234 | +0.43% | 200 | - | +2.18% | - | - |
11/30 | 230 | 233 | 230 | 233 | +1.3% | 1,800 | 4億8487万 | +1.75% | 7.34 | 0.52 |
11/29 | 232 | 232 | 224 | 230 | 0% | 300 | - | +0.44% | - | - |
11/26 | 230 | 230 | 230 | 230 | 0% | 100 | - | +0.88% | - | - |
11/21 | 221 | 230 | 221 | 230 | +0.44% | 1,000 | - | +0.44% | - | - |
11/20 | 221 | 229 | 221 | 229 | +0.88% | 200 | - | 0% | - | - |
11/19 | 230 | 230 | 211 | 227 | -1.3% | 1,800 | - | -0.87% | - | - |
11/15 | 223 | 230 | 223 | 230 | -0.43% | 200 | - | +0.44% | - | - |
11/14 | 223 | 231 | 223 | 231 | -2.53% | 1,100 | - | +0.43% | - | - |
11/01 | 237 | 237 | 237 | 237 | 0% | 200 | - | +3.04% | - | - |
10/29 | 228 | 237 | 228 | 237 | -0.42% | 300 | - | +3.04% | - | - |
10/26 | 238 | 238 | 238 | 238 | +0.85% | 100 | - | +3.93% | - | - |
10/25 | 236 | 236 | 236 | 236 | +2.16% | 100 | - | +3.06% | - | - |
10/22 | 231 | 231 | 231 | 231 | 0% | 500 | - | +0.87% | - | - |
10/18 | 217 | 231 | 217 | 231 | +4.05% | 2,300 | - | +0.43% | - | - |
10/11 | 218 | 222 | 218 | 222 | -0.45% | 1,400 | - | -3.48% | - | - |
10/10 | 217 | 223 | 217 | 223 | -1.33% | 900 | - | -3.46% | - | - |
10/09 | 219 | 226 | 214 | 226 | +5.12% | 3,900 | - | -2.59% | - | - |
10/04 | 217 | 224 | 214 | 215 | -3.15% | 2,800 | - | -7.33% | - | - |
10/03 | 217 | 222 | 213 | 222 | +3.26% | 1,300 | - | -4.72% | - | - |
10/02 | 222 | 222 | 215 | 215 | -6.52% | 500 | - | -7.73% | - | - |
10/01 | 230 | 230 | 218 | 230 | 0% | 800 | - | -1.71% | - | - |
09/28 | 230 | 230 | 230 | 230 | +0.88% | 100 | - | -1.71% | - | - |
09/26 | 228 | 228 | 228 | 228 | 0% | 100 | - | -2.98% | - | - |
09/24 | 221 | 228 | 221 | 228 | 0% | 300 | - | -2.98% | - | - |
09/21 | 213 | 228 | 213 | 228 | -0.44% | 300 | - | -2.98% | - | - |
09/18 | 229 | 229 | 229 | 229 | +0.44% | 200 | - | -2.97% | - | - |
09/13 | 220 | 228 | 220 | 228 | -3.39% | 600 | - | -3.39% | - | - |
09/10 | 228 | 236 | 228 | 236 | +0.85% | 400 | - | -0.42% | - | - |
09/07 | 220 | 234 | 220 | 234 | -0.85% | 200 | - | -1.27% | - | - |
09/06 | 222 | 236 | 222 | 236 | 0% | 400 | - | -0.42% | - | - |
09/03 | 236 | 236 | 236 | 236 | +0.85% | 300 | - | -0.42% | - | - |
08/30 | 234 | 234 | 234 | 234 | 0% | 100 | - | -1.27% | - | - |
08/27 | 234 | 234 | 234 | 234 | 0% | 100 | - | -0.85% | - | - |
08/20 | 221 | 234 | 221 | 234 | +3.08% | 200 | - | -0.85% | - | - |
08/09 | 235 | 235 | 227 | 227 | -5.42% | 200 | - | -3.81% | - | - |
08/03 | 240 | 240 | 225 | 240 | 0% | 1,400 | - | +2.13% | - | - |
08/01 | 240 | 240 | 240 | 240 | -0.83% | 300 | - | +2.56% | - | - |
07/30 | 229 | 242 | 229 | 242 | -1.22% | 800 | - | +3.86% | - | - |
07/27 | 228 | 245 | 227 | 245 | +4.7% | 1,400 | - | +6.06% | - | - |
07/26 | 232 | 237 | 232 | 234 | -1.27% | 600 | - | +1.74% | - | - |
07/25 | 225 | 237 | 225 | 237 | -0.84% | 200 | - | +3.04% | - | - |
07/23 | 239 | 239 | 239 | 239 | +0.42% | 400 | - | +4.37% | - | - |
07/20 | 238 | 238 | 238 | 238 | +2.59% | 100 | - | +3.93% | - | - |
07/18 | 230 | 232 | 230 | 232 | -1.28% | 300 | - | +1.75% | - | - |
07/17 | 235 | 235 | 235 | 235 | 0% | 200 | - | +3.07% | - | - |
07/12 | 235 | 235 | 235 | 235 | -1.26% | 200 | - | +3.52% | - | - |
07/06 | 235 | 238 | 235 | 238 | +1.28% | 400 | - | +4.85% | - | - |
07/05 | 235 | 235 | 235 | 235 | 0% | 600 | - | +3.52% | - | - |
07/04 | 235 | 235 | 235 | 235 | 0% | 500 | - | +3.52% | - | - |
07/03 | 235 | 235 | 235 | 235 | -3.29% | 100 | - | +3.98% | - | - |
07/02 | 242 | 243 | 235 | 243 | +0.83% | 1,500 | - | +8% | - | - |
06/28 | 235 | 242 | 235 | 241 | -1.63% | 800 | - | +7.11% | - | - |
06/27 | 235 | 245 | 235 | 245 | +4.7% | 300 | - | +8.89% | - | - |
06/26 | 234 | 234 | 234 | 234 | 0% | 500 | - | +4.46% | - | - |
06/25 | 234 | 234 | 234 | 234 | +1.74% | 500 | - | +4.46% | - | - |
06/22 | 229 | 230 | 229 | 230 | +0.88% | 200 | - | +2.68% | - | - |
06/21 | 221 | 228 | 221 | 228 | -0.44% | 700 | - | +1.33% | - | - |
06/20 | 227 | 229 | 220 | 229 | +4.09% | 1,200 | - | +1.78% | - | - |
06/19 | 220 | 220 | 220 | 220 | +4.27% | 1,000 | - | -2.65% | - | - |
06/18 | 211 | 211 | 211 | 211 | +0.96% | 600 | - | -7.05% | - | - |
06/15 | 209 | 209 | 209 | 209 | 0% | 100 | - | -8.33% | - | - |
06/13 | 209 | 209 | 209 | 209 | -1.88% | 100 | - | -8.73% | - | - |
06/12 | 206 | 213 | 206 | 213 | -3.18% | 1,100 | - | -7.79% | - | - |
06/06 | 220 | 220 | 220 | 220 | -1.79% | 200 | - | -4.76% | - | - |
06/04 | 215 | 224 | 215 | 224 | -0.44% | 1,500 | - | -3.03% | - | - |
06/01 | 225 | 225 | 225 | 225 | 0% | 100 | - | -3.02% | - | - |
05/31 | 225 | 225 | 225 | 225 | +3.69% | 100 | 4億6822万 | -3.02% | 7.09 | 0.5 |
05/25 | 214 | 222 | 214 | 217 | -2.25% | 800 | - | -6.47% | - | - |
05/24 | 222 | 222 | 222 | 222 | -3.48% | 100 | - | -4.72% | - | - |
05/22 | 230 | 230 | 230 | 230 | 0% | 100 | - | -1.71% | - | - |
05/21 | 208 | 230 | 208 | 230 | +0.88% | 400 | - | -1.71% | - | - |
05/18 | 214 | 228 | 214 | 228 | -0.87% | 400 | - | -2.56% | - | - |
05/14 | 215 | 230 | 215 | 230 | +5.99% | 600 | - | -2.13% | - | - |
05/08 | 217 | 217 | 217 | 217 | +2.84% | 100 | - | -7.66% | - | - |
05/07 | 215 | 218 | 211 | 211 | -11.34% | 3,800 | - | -10.97% | - | - |
05/01 | 238 | 238 | 238 | 238 | +1.71% | 300 | - | -0.42% | - | - |
04/26 | 243 | 243 | 234 | 234 | -2.5% | 400 | - | -2.5% | - | - |
04/24 | 230 | 240 | 224 | 240 | +1.69% | 1,600 | - | -0.41% | - | - |
04/20 | 236 | 236 | 236 | 236 | +1.72% | 100 | - | -2.48% | - | - |
04/19 | 235 | 235 | 232 | 232 | -1.28% | 600 | - | -4.92% | - | - |
04/18 | 240 | 240 | 235 | 235 | -2.89% | 200 | - | -4.47% | - | - |
04/17 | 233 | 242 | 233 | 242 | -2.81% | 1,100 | - | -2.42% | - | - |
04/16 | 238 | 249 | 238 | 249 | +1.22% | 300 | - | 0% | - | - |
04/13 | 243 | 246 | 243 | 246 | +1.65% | 800 | - | -1.99% | - | - |
04/12 | 242 | 242 | 242 | 242 | +0.41% | 1,000 | - | -3.97% | - | - |
04/11 | 240 | 241 | 240 | 241 | +1.26% | 900 | - | -5.12% | - | - |