株価チャート
2012/05/11～2012/10/01
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 |
| 10/01 | 188 | 189 | 183 | 188 | -1.57% | 6,745,900 | - | -15.7% | - | - |
| 09/28 | 203 | 204 | 189 | 191 | -6.37% | 13,938,800 | - | -14.73% | - | - |
| 09/27 | 204 | 208 | 201 | 204 | 0% | 8,154,400 | - | -9.33% | - | - |
| 09/26 | 218 | 218 | 202 | 204 | -5.99% | 12,680,800 | - | -9.73% | - | - |
| 09/25 | 224 | 226 | 212 | 217 | -3.98% | 7,158,000 | - | -4.41% | - | - |
| 09/24 | 233 | 233 | 223 | 226 | -4.24% | 6,896,000 | - | -0.44% | - | - |
| 09/21 | 244 | 247 | 234 | 236 | -2.88% | 4,952,400 | - | +3.96% | - | - |
| 09/20 | 247 | 250 | 241 | 243 | -2.8% | 5,362,700 | - | +7.52% | - | - |
| 09/19 | 250 | 251 | 242 | 250 | +0.4% | 5,694,100 | - | +11.61% | - | - |
| 09/18 | 253 | 254 | 249 | 249 | -0.4% | 4,421,300 | - | +12.16% | - | - |
| 09/14 | 243 | 252 | 240 | 250 | +4.6% | 8,722,300 | - | +13.64% | - | - |
| 09/13 | 243 | 244 | 237 | 239 | -2.05% | 4,792,200 | - | +9.63% | - | - |
| 09/12 | 242 | 247 | 240 | 244 | +0.41% | 5,060,000 | - | +12.44% | - | - |
| 09/11 | 242 | 250 | 239 | 243 | -0.41% | 8,691,600 | - | +13.02% | - | - |
| 09/10 | 231 | 247 | 231 | 244 | +7.02% | 12,637,800 | - | +14.02% | - | - |
| 09/07 | 226 | 229 | 221 | 228 | +4.11% | 6,745,400 | - | +7.55% | - | - |
| 09/06 | 213 | 223 | 207 | 219 | +3.3% | 4,257,200 | - | +3.79% | - | - |
| 09/05 | 219 | 222 | 211 | 212 | -4.5% | 5,087,700 | - | +0.47% | - | - |
| 09/04 | 211 | 231 | 211 | 222 | +4.23% | 12,411,500 | - | +5.21% | - | - |
| 09/03 | 207 | 219 | 202 | 213 | +2.9% | 5,804,700 | - | +0.95% | - | - |
| 08/31 | 208 | 211 | 207 | 207 | -2.82% | 2,792,600 | - | -1.43% | - | - |
| 08/30 | 220 | 222 | 212 | 213 | -2.29% | 5,434,700 | - | +0.95% | - | - |
| 08/29 | 212 | 219 | 209 | 218 | +4.31% | 7,305,500 | - | +3.32% | - | - |
| 08/28 | 215 | 217 | 207 | 209 | -2.79% | 4,292,300 | - | -0.48% | - | - |
| 08/27 | 212 | 216 | 210 | 215 | +4.37% | 5,990,200 | - | +1.9% | - | - |
| 08/24 | 210 | 211 | 206 | 206 | -2.83% | 4,157,400 | - | -2.37% | - | - |
| 08/23 | 214 | 215 | 209 | 212 | -4.5% | 8,864,100 | - | 0% | - | - |
| 08/22 | 225 | 227 | 222 | 222 | -2.2% | 3,405,200 | - | +4.23% | - | - |
| 08/21 | 223 | 227 | 220 | 227 | 0% | 5,066,500 | - | +6.57% | - | - |
| 08/20 | 226 | 228 | 223 | 227 | +2.71% | 6,375,800 | - | +6.07% | - | - |
| 08/17 | 213 | 222 | 212 | 221 | +2.79% | 10,516,200 | - | +2.79% | - | - |
| 08/16 | 203 | 216 | 203 | 215 | +6.44% | 9,890,900 | - | -0.46% | - | - |
| 08/15 | 205 | 206 | 199 | 202 | -1.46% | 4,243,800 | - | -7.34% | - | - |
| 08/14 | 202 | 207 | 199 | 205 | +3.02% | 6,723,100 | - | -7.24% | - | - |
| 08/13 | 199 | 202 | 198 | 199 | +0.51% | 2,233,700 | - | -10.76% | - | - |
| 08/10 | 200 | 203 | 194 | 198 | 0% | 9,487,700 | - | -12.39% | - | - |
| 08/09 | 198 | 207 | 197 | 198 | -0.5% | 10,622,100 | - | -13.91% | - | - |
| 08/08 | 206 | 209 | 195 | 199 | -7.01% | 20,469,300 | - | -14.59% | - | - |
| 08/07 | 200 | 214 | 197 | 214 | +7.54% | 7,516,200 | - | -9.32% | - | - |
| 08/06 | 208 | 208 | 198 | 199 | -0.5% | 5,200,900 | - | -16.39% | - | - |
| 08/03 | 209 | 209 | 193 | 200 | -6.98% | 7,306,800 | - | -17.36% | - | - |
| 08/02 | 214 | 218 | 213 | 215 | +0.94% | 4,070,300 | - | -11.89% | - | - |
| 08/01 | 214 | 218 | 211 | 213 | -1.39% | 3,843,900 | - | -13.77% | - | - |
| 07/31 | 208 | 218 | 206 | 216 | +2.37% | 4,614,700 | - | -13.6% | - | - |
| 07/30 | 224 | 224 | 208 | 211 | -4.09% | 6,815,300 | - | -16.93% | - | - |
| 07/27 | 222 | 222 | 215 | 220 | +4.27% | 8,538,000 | - | -14.73% | - | - |
| 07/26 | 209 | 214 | 204 | 211 | +2.43% | 5,759,100 | - | -19.47% | - | - |
| 07/25 | 212 | 214 | 203 | 206 | -4.19% | 7,088,300 | - | -22.56% | - | - |
| 07/24 | 218 | 224 | 214 | 215 | -1.38% | 7,417,100 | - | -20.37% | - | - |
| 07/23 | 228 | 228 | 217 | 218 | -7.23% | 6,269,600 | - | -20.15% | - | - |
| 07/20 | 238 | 241 | 233 | 235 | -1.67% | 2,916,100 | - | -14.86% | - | - |
| 07/19 | 233 | 242 | 233 | 239 | +3.46% | 6,114,200 | - | -14.03% | - | - |
| 07/18 | 240 | 243 | 231 | 231 | -2.94% | 6,131,400 | - | -17.5% | - | - |
| 07/17 | 251 | 252 | 238 | 238 | -4.8% | 8,167,800 | - | -15.6% | - | - |
| 07/13 | 250 | 257 | 249 | 250 | -0.79% | 7,045,100 | - | -12.28% | - | - |
| 07/12 | 261 | 262 | 251 | 252 | -3.82% | 7,533,600 | - | -11.89% | - | - |
| 07/11 | 265 | 266 | 260 | 262 | -2.6% | 5,451,300 | - | -9.03% | - | - |
| 07/10 | 273 | 276 | 268 | 269 | -1.47% | 5,215,000 | - | -6.92% | - | - |
| 07/09 | 277 | 279 | 271 | 273 | -1.8% | 4,921,200 | - | -5.86% | - | - |
| 07/06 | 280 | 282 | 276 | 278 | 0% | 3,393,300 | - | -4.14% | - | - |
| 07/05 | 272 | 280 | 270 | 278 | +2.21% | 8,028,600 | - | -4.14% | - | - |
| 07/04 | 281 | 282 | 271 | 272 | -2.16% | 7,418,300 | - | -6.53% | - | - |
| 07/03 | 276 | 284 | 276 | 278 | -0.71% | 6,843,400 | - | -4.79% | - | - |
| 07/02 | 287 | 287 | 279 | 280 | +0.36% | 6,290,700 | - | -4.76% | - | - |
| 06/29 | 274 | 286 | 273 | 279 | +2.95% | 11,293,200 | - | -5.42% | - | - |
| 06/28 | 285 | 286 | 270 | 271 | -4.91% | 17,070,700 | - | -8.45% | - | - |
| 06/27 | 297 | 299 | 281 | 285 | -3.39% | 11,911,600 | - | -4.36% | - | - |
| 06/26 | 299 | 302 | 292 | 295 | -2.64% | 4,077,200 | - | -1.34% | - | - |
| 06/25 | 317 | 317 | 302 | 303 | -3.19% | 6,250,600 | - | +1% | - | - |
| 06/22 | 311 | 317 | 310 | 313 | -0.63% | 4,979,100 | - | +4.33% | - | - |
| 06/21 | 314 | 317 | 311 | 315 | +1.61% | 5,268,100 | - | +5% | - | - |
| 06/20 | 303 | 311 | 299 | 310 | +2.31% | 6,715,000 | - | +2.99% | - | - |
| 06/19 | 308 | 313 | 302 | 303 | +0.33% | 7,809,300 | - | +0.33% | - | - |
| 06/18 | 297 | 307 | 297 | 302 | +5.59% | 7,000,700 | - | -0.66% | - | - |
| 06/15 | 293 | 294 | 282 | 286 | -0.35% | 3,984,200 | - | -6.23% | - | - |
| 06/14 | 286 | 291 | 283 | 287 | -0.35% | 3,356,100 | - | -6.82% | - | - |
| 06/13 | 290 | 292 | 286 | 288 | -1.03% | 4,243,300 | - | -7.4% | - | - |
| 06/12 | 290 | 296 | 287 | 291 | -2.68% | 5,549,800 | - | -7.32% | - | - |
| 06/11 | 295 | 305 | 293 | 299 | +5.28% | 6,018,400 | - | -5.97% | - | - |
| 06/08 | 297 | 301 | 283 | 284 | -4.05% | 6,863,400 | - | -11.53% | - | - |
| 06/07 | 299 | 303 | 294 | 296 | +1.02% | 5,969,100 | - | -8.92% | - | - |
| 06/06 | 282 | 296 | 280 | 293 | +3.9% | 6,925,500 | - | -10.94% | - | - |
| 06/05 | 280 | 284 | 275 | 282 | +1.81% | 4,396,400 | - | -15.32% | - | - |
| 06/04 | 273 | 281 | 273 | 277 | -3.48% | 4,270,400 | - | -18.05% | - | - |
| 06/01 | 292 | 298 | 285 | 287 | -3.37% | 5,370,000 | - | -16.33% | - | - |
| 05/31 | 292 | 300 | 289 | 297 | -2.62% | 7,140,700 | - | -14.66% | - | - |
| 05/30 | 312 | 313 | 301 | 305 | -2.87% | 3,831,400 | - | -13.6% | - | - |
| 05/29 | 308 | 315 | 304 | 314 | +1.95% | 4,491,000 | - | -12.04% | - | - |
| 05/28 | 311 | 311 | 301 | 308 | -0.32% | 3,131,900 | - | -14.68% | - | - |
| 05/25 | 322 | 322 | 306 | 309 | -2.52% | 5,905,300 | - | -15.11% | - | - |
| 05/24 | 314 | 330 | 310 | 317 | +1.28% | 7,412,600 | - | -13.86% | - | - |
| 05/23 | 320 | 323 | 310 | 313 | -2.19% | 5,956,100 | - | -15.63% | - | - |
| 05/22 | 319 | 322 | 317 | 320 | +1.59% | 3,188,300 | - | -14.44% | - | - |
| 05/21 | 314 | 320 | 311 | 315 | +0.64% | 4,810,300 | - | -16.45% | - | - |
| 05/18 | 322 | 323 | 310 | 313 | -6.01% | 7,235,100 | - | -17.63% | - | - |
| 05/17 | 330 | 334 | 316 | 333 | +0.3% | 9,504,900 | - | -13.05% | - | - |
| 05/16 | 343 | 344 | 328 | 332 | -2.92% | 6,350,200 | - | -13.99% | - | - |
| 05/15 | 341 | 345 | 334 | 342 | -0.87% | 4,464,000 | - | -12.08% | - | - |
| 05/14 | 348 | 357 | 340 | 345 | +0.29% | 6,063,800 | - | -11.99% | - | - |
| 05/11 | 368 | 369 | 340 | 344 | -6.78% | 9,742,400 | - | -12.69% | - | - |
