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 |
---|
2013 | 7/1, 株式分割 1→100 |
2012 |
12/28 | 699 | 707 | 672 | 677 | -5.84% | 116,800 | - | -21.37% | - | - |
12/27 | 760 | 760 | 717 | 719 | -5.27% | 114,000 | - | -17.36% | - | - |
12/26 | 744 | 782 | 728 | 759 | -9.43% | 120,200 | - | -13.36% | - | - |
12/25 | 835 | 850 | 832 | 838 | -2.1% | 169,100 | - | -4.88% | - | - |
12/21 | 875 | 876 | 832 | 856 | -2.95% | 158,300 | - | -3.06% | - | - |
12/20 | 884 | 900 | 880 | 882 | -2.54% | 67,200 | - | 0% | - | - |
12/19 | 914 | 919 | 885 | 905 | -1.52% | 103,700 | - | +2.61% | - | - |
12/18 | 927 | 930 | 906 | 919 | -0.43% | 81,100 | - | +4.31% | - | - |
12/17 | 900 | 940 | 881 | 923 | +3.94% | 190,100 | - | +4.77% | - | - |
12/14 | 880 | 900 | 880 | 888 | -0.34% | 44,300 | - | +0.79% | - | - |
12/13 | 929 | 929 | 890 | 891 | -3.68% | 49,800 | - | +1.02% | - | - |
12/12 | 900 | 930 | 895 | 925 | +2.89% | 77,200 | - | +4.76% | - | - |
12/11 | 897 | 899 | 891 | 899 | +1.12% | 39,000 | - | +1.93% | - | - |
12/10 | 885 | 897 | 884 | 889 | +1.02% | 42,900 | - | +0.91% | - | - |
12/07 | 866 | 880 | 865 | 880 | +1.73% | 20,500 | - | -0.23% | - | - |
12/06 | 863 | 871 | 862 | 865 | +0.23% | 11,000 | - | -2.04% | - | - |
12/05 | 867 | 873 | 860 | 863 | -0.35% | 17,500 | - | -2.49% | - | - |
12/04 | 873 | 873 | 860 | 866 | +0.23% | 13,300 | - | -2.37% | - | - |
12/03 | 870 | 871 | 860 | 864 | -1.26% | 19,400 | - | -2.81% | - | - |
11/30 | 876 | 881 | 868 | 875 | -0.11% | 29,600 | - | -1.8% | - | - |
11/29 | 877 | 900 | 872 | 876 | +0.69% | 37,600 | - | -1.57% | - | - |
11/28 | 842 | 870 | 842 | 870 | +0.93% | 21,600 | - | -1.92% | - | - |
11/27 | 863 | 870 | 830 | 862 | -0.58% | 84,000 | - | -2.6% | - | - |
11/26 | 875 | 880 | 865 | 867 | -0.8% | 29,300 | - | -1.92% | - | - |
11/22 | 878 | 883 | 871 | 874 | -1.35% | 20,000 | - | -1.02% | - | - |
11/21 | 888 | 893 | 881 | 886 | +0.57% | 15,300 | - | +0.45% | - | - |
11/20 | 886 | 892 | 858 | 881 | +0.8% | 41,700 | - | +0.23% | - | - |
11/19 | 894 | 912 | 872 | 874 | -1.02% | 52,900 | - | -0.34% | - | - |
11/16 | 860 | 890 | 845 | 883 | +3.76% | 45,400 | - | +0.68% | - | - |
11/15 | 860 | 873 | 851 | 851 | -1.73% | 48,400 | - | -2.85% | - | - |
11/14 | 910 | 927 | 851 | 866 | -3.56% | 97,000 | - | -1.14% | - | - |
11/13 | 935 | 935 | 841 | 898 | -2.39% | 108,600 | - | +2.39% | - | - |
11/12 | 924 | 961 | 918 | 920 | +0.22% | 173,800 | - | +4.78% | - | - |
11/09 | 915 | 926 | 904 | 918 | +1.21% | 53,700 | - | +5.03% | - | - |
11/08 | 905 | 918 | 893 | 907 | -1.41% | 46,300 | - | +4.25% | - | - |
11/07 | 898 | 935 | 891 | 920 | +3.72% | 78,900 | - | +5.99% | - | - |
11/06 | 891 | 891 | 874 | 887 | -0.78% | 37,700 | - | +3.02% | - | - |
11/05 | 892 | 916 | 877 | 894 | -0.78% | 42,800 | - | +4.93% | - | - |
11/02 | 913 | 922 | 888 | 901 | -0.99% | 40,200 | - | +7.26% | - | - |
11/01 | 926 | 935 | 905 | 910 | -1.41% | 43,000 | - | +9.77% | - | - |
10/31 | 913 | 953 | 910 | 923 | +1.76% | 130,500 | - | +12.7% | - | - |
10/30 | 923 | 948 | 905 | 907 | -0.87% | 103,100 | - | +12.25% | - | - |
10/29 | 910 | 935 | 900 | 915 | +1.1% | 148,900 | - | +14.66% | - | - |
10/26 | 872 | 910 | 855 | 905 | +5.36% | 125,600 | - | +14.56% | - | - |
10/25 | 809 | 877 | 809 | 859 | +6.44% | 115,200 | - | +9.99% | - | - |
10/24 | 804 | 825 | 803 | 807 | -1.59% | 34,100 | - | +4.53% | - | - |
10/23 | 825 | 829 | 809 | 820 | -1.44% | 47,300 | - | +7.19% | - | - |
10/22 | 825 | 839 | 818 | 832 | -0.95% | 29,300 | - | +10.05% | - | - |
10/19 | 836 | 843 | 822 | 840 | +0.6% | 35,600 | - | +12.3% | - | - |
10/18 | 830 | 848 | 823 | 835 | +2.58% | 43,500 | - | +12.99% | - | - |
10/17 | 842 | 851 | 787 | 814 | -4.01% | 127,400 | - | +11.51% | - | - |
10/16 | 865 | 880 | 839 | 848 | -1.97% | 62,600 | - | +17.29% | - | - |
10/15 | 850 | 869 | 837 | 865 | +0.7% | 63,500 | - | +21.32% | - | - |
10/12 | 849 | 897 | 839 | 859 | +1.18% | 71,200 | - | +22.36% | - | - |
10/11 | 863 | 900 | 848 | 849 | -4.07% | 110,700 | - | +23.04% | - | - |
10/10 | 894 | 917 | 870 | 885 | -4.22% | 182,800 | - | +30.53% | - | - |
10/09 | 834 | 942 | 820 | 924 | +10.66% | 416,200 | - | +38.95% | - | - |
10/05 | 831 | 864 | 814 | 835 | +3.09% | 165,200 | - | +28.46% | - | - |
10/04 | 846 | 855 | 808 | 810 | -4.71% | 242,700 | - | +26.96% | - | - |
10/03 | 850 | 902 | 817 | 850 | +13.03% | 880,700 | - | +35.14% | - | - |
10/02 | 667 | 752 | 643 | 752 | +15.34% | 46,500 | - | +21.88% | - | - |
10/01 | 614 | 669 | 608 | 652 | +6.19% | 83,200 | - | +7.24% | - | - |
09/28 | 624 | 636 | 606 | 614 | -1.6% | 48,000 | - | +1.82% | - | - |
09/27 | 638 | 645 | 601 | 624 | -3.26% | 84,500 | - | +4.17% | - | - |
09/26 | 655 | 669 | 645 | 645 | -2.12% | 30,900 | - | +8.59% | - | - |
09/25 | 651 | 680 | 642 | 659 | +1.38% | 66,800 | - | +12.07% | - | - |
09/24 | 718 | 745 | 650 | 650 | -7.8% | 130,000 | - | +11.68% | - | - |
09/21 | 685 | 708 | 673 | 705 | +3.52% | 139,000 | - | +22.18% | - | - |
09/20 | 655 | 698 | 653 | 681 | +4.29% | 168,400 | - | +19.68% | - | - |
09/19 | 627 | 659 | 625 | 653 | +4.15% | 116,300 | - | +15.78% | - | - |
09/18 | 610 | 627 | 604 | 627 | +3.98% | 58,300 | - | +12.16% | - | - |
09/14 | 605 | 619 | 600 | 603 | -3.21% | 50,500 | - | +8.45% | - | - |
09/13 | 603 | 628 | 591 | 623 | +3.49% | 65,200 | - | +12.66% | - | - |
09/12 | 614 | 616 | 586 | 602 | -2.75% | 85,000 | - | +10.05% | - | - |
09/11 | 635 | 637 | 605 | 619 | -1.59% | 70,100 | - | +14.84% | - | - |
09/10 | 610 | 638 | 603 | 629 | +1.13% | 102,900 | - | +18.23% | - | - |
09/07 | 581 | 647 | 579 | 622 | +7.99% | 253,100 | - | +18.48% | - | - |
09/06 | 561 | 580 | 555 | 576 | +2.86% | 73,700 | - | +11.2% | - | - |
09/05 | 557 | 566 | 553 | 560 | +0.54% | 40,500 | - | +9.16% | - | - |
09/04 | 553 | 559 | 543 | 557 | +0.72% | 22,500 | - | +9.86% | - | - |
09/03 | 548 | 566 | 530 | 553 | +0.36% | 36,400 | - | +10.38% | - | - |
08/31 | 535 | 554 | 525 | 551 | +1.47% | 39,400 | - | +11.09% | - | - |
08/30 | 562 | 579 | 543 | 543 | -5.07% | 78,900 | - | +10.59% | - | - |
08/29 | 540 | 572 | 533 | 572 | +4.57% | 86,800 | - | +17.45% | - | - |
08/28 | 534 | 560 | 533 | 547 | +3.6% | 99,800 | - | +13.96% | - | - |
08/27 | 519 | 531 | 513 | 528 | +0.38% | 32,500 | - | +11.39% | - | - |
08/24 | 505 | 527 | 500 | 526 | +2.73% | 36,500 | - | +11.91% | - | - |
08/23 | 503 | 519 | 499 | 512 | -0.19% | 46,600 | - | +9.87% | - | - |
08/22 | 492 | 513 | 491 | 513 | +3.22% | 25,100 | - | +11.04% | - | - |
08/21 | 500 | 503 | 485 | 497 | -1.19% | 40,400 | - | +8.52% | - | - |
08/20 | 520 | 520 | 498 | 503 | -3.27% | 36,800 | - | +10.31% | - | - |
08/17 | 520 | 525 | 506 | 520 | +0.58% | 43,300 | - | +14.54% | - | - |
08/16 | 550 | 552 | 506 | 517 | -5.48% | 117,200 | - | +14.89% | - | - |
08/15 | 540 | 562 | 526 | 547 | +1.3% | 99,100 | - | +22.37% | - | - |
08/14 | 530 | 550 | 500 | 540 | 0% | 193,600 | - | +21.9% | - | - |
08/13 | 560 | 605 | 515 | 540 | +1.89% | 500,000 | - | +22.73% | - | - |
08/10 | 460 | 530 | 440 | 530 | +15.22% | 68,800 | - | +21% | - | - |
08/09 | 435 | 465 | 432 | 460 | +9.13% | 43,500 | - | +5.26% | - | - |
08/08 | 430 | 439 | 412 | 422 | -1.4% | 27,900 | - | -3.77% | - | - |
08/07 | 447 | 448 | 425 | 428 | -5.63% | 23,400 | - | -3.06% | - | - |