株価チャート
2012/07/06~2012/11/28
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2012 |
11/28 | 270 | 271 | 262 | 263 | -3.84% | 11,155,600 | - | +4.78% | - | - |
11/27 | 277 | 277 | 268 | 274 | -0.73% | 12,616,800 | - | +9.4% | - | - |
11/26 | 275 | 281 | 275 | 276 | +2.13% | 13,872,800 | - | +10.64% | - | - |
11/22 | 268 | 272 | 267 | 270 | +3.75% | 11,511,200 | - | +8.77% | - | - |
11/21 | 261 | 267 | 258 | 260 | -0.1% | 12,768,800 | - | +5.26% | - | - |
11/20 | 267 | 269 | 260 | 260 | -2.35% | 8,639,600 | - | +5.79% | - | - |
11/19 | 271 | 273 | 265 | 267 | +0.85% | 11,644,800 | - | +8.78% | - | - |
11/16 | 251 | 266 | 250 | 264 | +6.66% | 21,106,800 | - | +8.74% | - | - |
11/15 | 240 | 250 | 237 | 248 | +4.43% | 16,892,400 | - | +2.38% | - | - |
11/14 | 238 | 239 | 235 | 237 | 0% | 4,570,800 | - | -1.56% | - | - |
11/13 | 237 | 241 | 235 | 237 | +0.53% | 8,985,600 | - | -1.15% | - | - |
11/12 | 234 | 238 | 233 | 236 | -0.11% | 7,643,200 | - | -1.26% | - | - |
11/09 | 235 | 238 | 229 | 236 | -1.15% | 11,524,000 | - | -1.15% | - | - |
11/08 | 238 | 241 | 236 | 239 | -1.34% | 7,876,000 | - | +0.42% | - | - |
11/07 | 241 | 243 | 237 | 242 | +1.36% | 11,302,000 | - | +1.79% | - | - |
11/06 | 248 | 248 | 238 | 239 | -4.11% | 13,402,800 | - | +0.42% | - | - |
11/05 | 248 | 253 | 248 | 249 | -0.5% | 8,159,600 | - | +4.73% | - | - |
11/02 | 257 | 257 | 250 | 251 | -0.1% | 7,842,000 | - | +5.25% | - | - |
11/01 | 253 | 253 | 248 | 251 | -0.5% | 9,055,200 | - | +4.92% | - | - |
10/31 | 250 | 253 | 248 | 252 | +2.44% | 10,563,600 | - | +5% | - | - |
10/30 | 249 | 252 | 245 | 246 | -1.2% | 17,383,600 | - | +2.07% | - | - |
10/29 | 247 | 252 | 247 | 249 | +0.91% | 14,197,200 | - | +2.89% | - | - |
10/26 | 250 | 256 | 247 | 247 | +3.57% | 34,639,600 | - | +1.13% | - | - |
10/25 | 235 | 239 | 231 | 238 | -1.04% | 21,764,400 | - | -3.15% | - | - |
10/24 | 244 | 246 | 239 | 241 | -1.83% | 14,800,800 | - | -2.92% | - | - |
10/23 | 254 | 257 | 245 | 245 | -0.91% | 16,727,200 | - | -2.29% | - | - |
10/22 | 242 | 249 | 240 | 248 | 0% | 11,431,200 | - | -1.79% | - | - |
10/19 | 241 | 249 | 240 | 248 | +1.54% | 15,674,400 | - | -2.17% | - | - |
10/18 | 234 | 245 | 233 | 244 | +6.21% | 20,893,600 | - | -4.04% | - | - |
10/17 | 236 | 237 | 228 | 230 | -2.24% | 19,057,200 | - | -10.35% | - | - |
10/16 | 239 | 240 | 232 | 235 | -0.63% | 18,483,200 | - | -9.01% | - | - |
10/15 | 225 | 237 | 225 | 236 | +5% | 23,416,000 | - | -9.48% | - | - |
10/12 | 223 | 230 | 222 | 225 | +2.27% | 28,898,000 | - | -14.45% | - | - |
10/11 | 212 | 226 | 210 | 220 | +4.02% | 27,293,200 | - | -16.98% | - | - |
10/10 | 215 | 223 | 211 | 212 | -3.09% | 22,916,000 | - | -21.08% | - | - |
10/09 | 224 | 225 | 218 | 218 | -4.17% | 18,358,800 | - | -19.46% | - | - |
10/05 | 227 | 231 | 223 | 228 | -1.41% | 15,162,000 | - | -16.88% | - | - |
10/04 | 229 | 237 | 220 | 231 | +0.65% | 19,635,600 | - | -16.3% | - | - |
10/03 | 237 | 240 | 229 | 230 | -4.87% | 19,148,400 | - | -17.74% | - | - |
10/02 | 248 | 248 | 240 | 241 | -1.33% | 12,954,800 | - | -14.15% | - | - |
10/01 | 251 | 254 | 243 | 245 | -3.65% | 20,288,400 | - | -13.6% | - | - |
09/28 | 260 | 260 | 252 | 254 | -2.87% | 20,953,200 | - | -10.96% | - | - |
09/27 | 267 | 269 | 259 | 261 | -3.15% | 18,497,200 | - | -8.65% | - | - |
09/26 | 277 | 277 | 269 | 270 | -4.68% | 12,376,400 | - | -6.01% | - | - |
09/25 | 282 | 287 | 279 | 283 | -0.61% | 7,976,000 | - | -1.74% | - | - |
09/24 | 284 | 287 | 282 | 285 | 0% | 9,951,600 | - | -1.13% | - | - |
09/21 | 291 | 291 | 284 | 285 | -2.98% | 11,543,600 | - | -1.13% | - | - |
09/20 | 302 | 305 | 292 | 294 | -4.55% | 20,060,000 | - | +1.91% | - | - |
09/19 | 299 | 310 | 294 | 308 | +4.95% | 17,491,600 | - | +7.14% | - | - |
09/18 | 288 | 296 | 288 | 293 | +2.99% | 11,009,600 | - | +2.45% | - | - |
09/14 | 275 | 287 | 274 | 285 | +4.88% | 23,420,400 | - | -0.18% | - | - |
09/13 | 281 | 284 | 271 | 271 | -3.56% | 14,990,400 | - | -4.49% | - | - |
09/12 | 278 | 282 | 274 | 281 | +1.44% | 13,374,400 | - | -0.97% | - | - |
09/11 | 285 | 286 | 276 | 277 | -3.14% | 16,179,600 | - | -2.03% | - | - |
09/10 | 292 | 297 | 285 | 286 | -4.42% | 14,632,400 | - | +1.51% | - | - |
09/07 | 300 | 302 | 297 | 300 | +2.83% | 12,846,800 | - | +6.58% | - | - |
09/06 | 288 | 293 | 284 | 291 | +1.75% | 8,800,800 | - | +4.39% | - | - |
09/05 | 290 | 290 | 283 | 286 | -0.87% | 6,202,000 | - | +3.34% | - | - |
09/04 | 282 | 290 | 281 | 289 | +2.39% | 8,513,200 | - | +4.62% | - | - |
09/03 | 285 | 287 | 278 | 282 | -0.7% | 7,093,600 | - | +2.92% | - | - |
08/31 | 291 | 295 | 284 | 284 | -3.57% | 8,660,000 | - | +4.41% | - | - |
08/30 | 297 | 300 | 294 | 295 | -1.67% | 9,458,800 | - | +8.67% | - | - |
08/29 | 288 | 300 | 287 | 300 | +4.9% | 15,200,400 | - | +10.93% | - | - |
08/28 | 290 | 291 | 284 | 286 | -0.52% | 11,794,000 | - | +6.53% | - | - |
08/27 | 287 | 291 | 285 | 287 | +0.17% | 6,988,800 | - | +7.49% | - | - |
08/24 | 286 | 288 | 284 | 287 | -1.8% | 6,127,600 | - | +7.71% | - | - |
08/23 | 285 | 294 | 282 | 292 | +2.46% | 9,519,200 | - | +9.68% | - | - |
08/22 | 288 | 290 | 282 | 285 | -1.73% | 8,064,000 | - | +7.45% | - | - |
08/21 | 288 | 292 | 284 | 290 | +0.26% | 7,794,000 | - | +9.34% | - | - |
08/20 | 292 | 296 | 288 | 289 | +0.17% | 12,359,200 | - | +9.47% | - | - |
08/17 | 284 | 292 | 283 | 289 | +1.94% | 9,769,200 | - | +9.7% | - | - |
08/16 | 270 | 285 | 268 | 283 | +5.01% | 13,323,600 | - | +8.02% | - | - |
08/15 | 270 | 271 | 264 | 270 | +0.37% | 7,134,000 | - | +2.86% | - | - |
08/14 | 268 | 272 | 266 | 269 | +0.28% | 6,674,400 | - | +2.48% | - | - |
08/13 | 269 | 273 | 267 | 268 | +0.28% | 5,649,200 | - | +1.81% | - | - |
08/10 | 268 | 272 | 264 | 267 | -1.2% | 9,212,400 | - | +0.75% | - | - |
08/09 | 260 | 271 | 260 | 270 | +3.25% | 13,360,800 | - | +1.22% | - | - |
08/08 | 258 | 269 | 256 | 262 | +3.15% | 21,528,800 | - | -2.33% | - | - |
08/07 | 248 | 255 | 246 | 254 | +1.1% | 8,376,400 | - | -6.02% | - | - |
08/06 | 251 | 254 | 248 | 251 | +1.93% | 8,136,800 | - | -7.72% | - | - |
08/03 | 247 | 249 | 241 | 246 | -3.05% | 11,768,400 | - | -10.45% | - | - |
08/02 | 250 | 256 | 247 | 254 | +2.32% | 11,830,000 | - | -8.3% | - | - |
08/01 | 248 | 252 | 243 | 248 | -1.49% | 14,900,000 | - | -10.7% | - | - |
07/31 | 238 | 253 | 233 | 252 | +7.35% | 26,402,400 | - | -10% | - | - |
07/30 | 247 | 253 | 229 | 235 | -3.89% | 26,361,200 | - | -16.76% | - | - |
07/27 | 285 | 285 | 241 | 244 | -9.37% | 43,029,600 | - | -14.3% | - | - |
07/26 | 262 | 276 | 259 | 270 | +5.07% | 15,800,000 | - | -6.1% | - | - |
07/25 | 261 | 261 | 253 | 257 | -3.75% | 10,174,400 | - | -11.25% | - | - |
07/24 | 262 | 270 | 258 | 267 | +0.85% | 8,304,800 | - | -8.42% | - | - |
07/23 | 265 | 270 | 262 | 264 | -3.03% | 8,322,800 | - | -9.5% | - | - |
07/20 | 280 | 286 | 272 | 273 | -3.11% | 13,066,400 | - | -7.31% | - | - |
07/19 | 274 | 282 | 273 | 281 | +6.53% | 13,797,600 | - | -4.66% | - | - |
07/18 | 271 | 271 | 263 | 264 | -1.22% | 10,325,200 | - | -10.51% | - | - |
07/17 | 271 | 271 | 264 | 267 | -1.38% | 10,854,400 | - | -9.71% | - | - |
07/13 | 270 | 276 | 268 | 271 | +0.93% | 13,765,200 | - | -8.45% | - | - |
07/12 | 278 | 279 | 268 | 269 | -2.36% | 12,772,000 | - | -9.29% | - | - |
07/11 | 279 | 279 | 271 | 275 | -3.25% | 17,926,000 | - | -7.41% | - | - |
07/10 | 290 | 295 | 283 | 284 | -1.9% | 11,222,400 | - | -3.97% | - | - |
07/09 | 303 | 304 | 289 | 290 | -6.46% | 18,474,400 | - | -1.78% | - | - |
07/06 | 311 | 313 | 308 | 310 | -0.72% | 5,394,800 | - | +5.72% | - | - |