株価チャート
2012/07/31~2012/12/20
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 |
12/20 | 589 | 597 | 585 | 597 | +2.75% | 44,600 | - | +13.28% | - | - |
12/19 | 559 | 583 | 543 | 581 | +4.12% | 45,900 | - | +11.09% | - | - |
12/18 | 557 | 563 | 554 | 558 | +0.18% | 45,300 | - | +7.51% | - | - |
12/17 | 557 | 558 | 550 | 557 | +2.58% | 29,200 | - | +7.95% | - | - |
12/14 | 547 | 547 | 541 | 543 | +0.37% | 26,400 | - | +5.64% | - | - |
12/13 | 540 | 543 | 530 | 541 | +1.31% | 19,000 | - | +5.87% | - | - |
12/12 | 535 | 538 | 533 | 534 | +1.33% | 16,000 | - | +4.71% | - | - |
12/11 | 532 | 532 | 527 | 527 | -0.94% | 6,900 | - | +3.74% | - | - |
12/10 | 531 | 535 | 529 | 532 | +1.14% | 30,600 | - | +4.93% | - | - |
12/07 | 526 | 527 | 522 | 526 | -0.19% | 11,000 | - | +3.95% | - | - |
12/06 | 524 | 528 | 520 | 527 | +1.35% | 40,600 | - | +4.36% | - | - |
12/05 | 511 | 524 | 511 | 520 | +0.19% | 26,100 | - | +3.17% | - | - |
12/04 | 519 | 523 | 511 | 519 | +0.39% | 36,500 | - | +3.18% | - | - |
12/03 | 519 | 519 | 511 | 517 | 0% | 13,400 | - | +2.99% | - | - |
11/30 | 523 | 523 | 517 | 517 | -0.39% | 15,800 | - | +2.99% | - | - |
11/29 | 524 | 524 | 513 | 519 | +0.97% | 19,400 | - | +3.39% | - | - |
11/28 | 521 | 522 | 512 | 514 | -1.53% | 14,500 | - | +2.59% | - | - |
11/27 | 519 | 522 | 518 | 522 | +0.77% | 13,200 | - | +4.19% | - | - |
11/26 | 519 | 521 | 518 | 518 | +1.77% | 29,700 | - | +3.39% | - | - |
11/22 | 510 | 511 | 506 | 509 | +1.19% | 21,800 | - | +1.6% | - | - |
11/21 | 504 | 507 | 502 | 503 | -0.2% | 18,300 | - | +0.4% | - | - |
11/20 | 501 | 504 | 500 | 504 | 0% | 14,500 | - | +0.4% | - | - |
11/19 | 501 | 507 | 500 | 504 | +0.8% | 22,300 | - | +0.4% | - | - |
11/16 | 491 | 503 | 491 | 500 | +0.6% | 18,100 | - | -0.4% | - | - |
11/15 | 485 | 498 | 485 | 497 | +1.84% | 11,000 | - | -1.19% | - | - |
11/14 | 481 | 488 | 481 | 488 | +0.21% | 15,000 | - | -2.98% | - | - |
11/13 | 484 | 498 | 482 | 487 | +0.62% | 20,800 | - | -3.37% | - | - |
11/12 | 487 | 487 | 484 | 484 | -0.41% | 10,300 | - | -4.35% | - | - |
11/09 | 490 | 490 | 485 | 486 | -1.22% | 11,700 | - | -4.14% | - | - |
11/08 | 493 | 495 | 491 | 492 | -0.81% | 9,800 | - | -3.53% | - | - |
11/07 | 497 | 498 | 495 | 496 | +0.4% | 8,100 | - | -3.13% | - | - |
11/06 | 496 | 496 | 492 | 494 | -1.59% | 16,200 | - | -3.89% | - | - |
11/05 | 507 | 507 | 501 | 502 | -0.99% | 9,600 | - | -2.52% | - | - |
11/02 | 508 | 509 | 504 | 507 | +0.6% | 17,000 | - | -1.93% | - | - |
11/01 | 502 | 507 | 499 | 504 | +0.8% | 19,900 | - | -2.7% | - | - |
10/31 | 495 | 506 | 495 | 500 | +0.81% | 27,900 | - | -3.66% | - | - |
10/30 | 501 | 502 | 496 | 496 | -1% | 58,000 | - | -4.62% | - | - |
10/29 | 501 | 508 | 499 | 501 | -0.6% | 33,300 | - | -4.02% | - | - |
10/26 | 506 | 506 | 501 | 504 | -0.59% | 31,200 | - | -3.63% | - | - |
10/25 | 510 | 510 | 506 | 507 | -0.39% | 10,900 | - | -3.24% | - | - |
10/24 | 509 | 512 | 507 | 509 | -0.2% | 50,400 | - | -3.05% | - | - |
10/23 | 518 | 520 | 508 | 510 | -1.16% | 11,800 | - | -2.86% | - | - |
10/22 | 512 | 517 | 507 | 516 | 0% | 12,500 | - | -1.9% | - | - |
10/19 | 518 | 519 | 514 | 516 | -0.77% | 10,500 | - | -1.9% | - | - |
10/18 | 520 | 520 | 510 | 520 | 0% | 12,900 | - | -0.95% | - | - |
10/17 | 517 | 524 | 512 | 520 | +1.76% | 9,600 | - | -0.95% | - | - |
10/16 | 509 | 515 | 509 | 511 | 0% | 9,500 | - | -2.67% | - | - |
10/15 | 507 | 523 | 505 | 511 | +0.59% | 9,700 | - | -2.67% | - | - |
10/12 | 511 | 512 | 506 | 508 | -0.59% | 10,200 | - | -3.42% | - | - |
10/11 | 510 | 519 | 509 | 511 | 0% | 10,500 | - | -3.04% | - | - |
10/10 | 521 | 521 | 510 | 511 | -2.48% | 10,400 | - | -3.04% | - | - |
10/09 | 531 | 540 | 519 | 524 | -1.32% | 11,800 | - | -0.76% | - | - |
10/05 | 542 | 542 | 526 | 531 | -2.03% | 15,800 | - | +0.57% | - | - |
10/04 | 541 | 547 | 536 | 542 | +0.18% | 5,400 | - | +2.65% | - | - |
10/03 | 551 | 551 | 537 | 541 | -1.81% | 15,000 | - | +2.46% | - | - |
10/02 | 532 | 553 | 532 | 551 | +3.38% | 23,200 | - | +4.36% | - | - |
10/01 | 530 | 542 | 524 | 533 | -0.74% | 29,200 | - | +1.14% | - | - |
09/28 | 531 | 549 | 511 | 537 | +1.32% | 39,000 | - | +1.7% | - | - |
09/27 | 532 | 535 | 527 | 530 | -1.12% | 6,600 | - | +0.38% | - | - |
09/26 | 520 | 536 | 520 | 536 | +0.19% | 8,800 | - | +1.52% | - | - |
09/25 | 531 | 535 | 521 | 535 | +1.52% | 13,300 | - | +1.13% | - | - |
09/24 | 526 | 528 | 525 | 527 | +0.38% | 8,600 | - | -0.38% | - | - |
09/21 | 530 | 532 | 525 | 525 | -0.38% | 11,600 | - | -0.94% | - | - |
09/20 | 531 | 532 | 527 | 527 | -0.75% | 5,000 | - | -0.75% | - | - |
09/19 | 532 | 532 | 527 | 531 | +0.95% | 7,700 | - | 0% | - | - |
09/18 | 520 | 535 | 520 | 526 | +1.54% | 16,300 | - | -1.13% | - | - |
09/14 | 517 | 527 | 516 | 518 | +0.19% | 27,800 | - | -2.63% | - | - |
09/13 | 514 | 517 | 513 | 517 | +0.58% | 6,900 | - | -3% | - | - |
09/12 | 510 | 514 | 510 | 514 | -0.19% | 9,100 | - | -3.93% | - | - |
09/11 | 515 | 516 | 512 | 515 | +0.59% | 3,600 | - | -3.74% | - | - |
09/10 | 522 | 522 | 510 | 512 | -0.97% | 11,700 | - | -4.48% | - | - |
09/07 | 516 | 522 | 516 | 517 | -1.71% | 16,700 | - | -3.72% | - | - |
09/06 | 519 | 526 | 519 | 526 | 0% | 6,000 | - | -2.23% | - | - |
09/05 | 524 | 527 | 518 | 526 | -1.5% | 9,200 | - | -2.41% | - | - |
09/04 | 536 | 538 | 530 | 534 | +0.38% | 12,800 | - | -1.11% | - | - |
09/03 | 526 | 539 | 525 | 532 | +1.33% | 11,600 | - | -1.85% | - | - |
08/31 | 520 | 530 | 520 | 525 | +1.55% | 15,800 | - | -3.49% | - | - |
08/30 | 537 | 538 | 510 | 517 | -3.9% | 17,600 | - | -5.14% | - | - |
08/29 | 541 | 541 | 535 | 538 | -0.55% | 9,000 | - | -1.47% | - | - |
08/28 | 547 | 547 | 538 | 541 | -0.37% | 9,500 | - | -0.92% | - | - |
08/27 | 557 | 557 | 543 | 543 | 0% | 16,700 | - | -0.55% | - | - |
08/24 | 534 | 545 | 534 | 543 | +0.18% | 9,700 | - | -0.37% | - | - |
08/23 | 539 | 546 | 536 | 542 | -0.18% | 12,300 | - | -0.55% | - | - |
08/22 | 541 | 543 | 540 | 543 | -0.55% | 6,300 | - | -0.55% | - | - |
08/21 | 544 | 548 | 544 | 546 | +0.37% | 7,000 | - | -0.18% | - | - |
08/20 | 544 | 546 | 543 | 544 | -0.18% | 5,600 | - | -0.55% | - | - |
08/17 | 544 | 546 | 540 | 545 | +0.18% | 7,900 | - | -0.55% | - | - |
08/16 | 545 | 547 | 541 | 544 | 0% | 13,300 | - | -0.73% | - | - |
08/15 | 538 | 548 | 538 | 544 | 0% | 7,500 | - | -1.09% | - | - |
08/14 | 538 | 550 | 538 | 544 | +1.12% | 6,800 | - | -1.27% | - | - |
08/13 | 543 | 546 | 531 | 538 | -1.65% | 9,600 | - | -2.71% | - | - |
08/10 | 536 | 558 | 536 | 547 | +0.74% | 7,600 | - | -1.44% | - | - |
08/09 | 536 | 543 | 535 | 543 | +1.31% | 11,400 | - | -2.34% | - | - |
08/08 | 532 | 542 | 530 | 536 | +1.52% | 13,400 | - | -3.94% | - | - |
08/07 | 540 | 555 | 528 | 528 | -3.47% | 18,000 | - | -5.71% | - | - |
08/06 | 542 | 548 | 542 | 547 | +2.05% | 5,000 | - | -2.84% | - | - |
08/03 | 536 | 545 | 534 | 536 | -0.37% | 9,100 | - | -5.13% | - | - |
08/02 | 566 | 566 | 538 | 538 | -4.78% | 8,200 | - | -4.95% | - | - |
08/01 | 574 | 574 | 562 | 565 | -2.25% | 10,200 | - | -0.53% | - | - |
07/31 | 570 | 578 | 560 | 578 | +0.7% | 10,300 | - | +1.76% | - | - |