株価チャート
2012/06/28~2012/11/19
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 |
11/19 | 509 | 515 | 500 | 501 | -1.18% | 642,400 | - | +2.45% | - | - |
11/16 | 491 | 509 | 490 | 507 | +3.47% | 1,117,700 | - | +3.68% | - | - |
11/15 | 466 | 490 | 466 | 490 | +5.38% | 1,119,700 | - | +0.41% | - | - |
11/14 | 466 | 467 | 463 | 465 | -0.21% | 400,900 | - | -4.71% | - | - |
11/13 | 465 | 467 | 457 | 466 | +0.65% | 528,800 | - | -4.51% | - | - |
11/12 | 457 | 464 | 457 | 463 | +1.31% | 565,700 | - | -5.32% | - | - |
11/09 | 448 | 460 | 446 | 457 | +0.66% | 660,800 | - | -6.92% | - | - |
11/08 | 463 | 469 | 453 | 454 | -2.78% | 934,400 | - | -7.91% | - | - |
11/07 | 471 | 473 | 466 | 467 | 0% | 919,000 | - | -5.47% | - | - |
11/06 | 478 | 481 | 466 | 467 | -2.1% | 764,600 | - | -5.66% | - | - |
11/05 | 471 | 477 | 468 | 477 | +1.49% | 462,700 | - | -3.64% | - | - |
11/02 | 485 | 490 | 468 | 470 | -1.67% | 1,471,900 | - | -5.24% | - | - |
11/01 | 490 | 493 | 476 | 478 | -3.63% | 950,400 | - | -3.82% | - | - |
10/31 | 493 | 500 | 491 | 496 | +1.43% | 552,500 | - | -0.4% | - | - |
10/30 | 491 | 500 | 489 | 489 | -0.41% | 529,000 | - | -1.81% | - | - |
10/29 | 490 | 492 | 485 | 491 | +0.41% | 597,800 | - | -1.6% | - | - |
10/26 | 524 | 525 | 485 | 489 | -1.61% | 2,129,200 | - | -2.2% | - | - |
10/25 | 508 | 512 | 491 | 497 | -2.17% | 849,000 | - | -0.8% | - | - |
10/24 | 510 | 518 | 506 | 508 | -3.61% | 683,400 | - | +1.2% | - | - |
10/23 | 525 | 530 | 517 | 527 | +1.15% | 564,800 | - | +4.77% | - | - |
10/22 | 510 | 522 | 506 | 521 | 0% | 372,500 | - | +3.78% | - | - |
10/19 | 516 | 521 | 507 | 521 | +1.17% | 623,700 | - | +3.78% | - | - |
10/18 | 500 | 516 | 497 | 515 | +4.04% | 734,500 | - | +2.79% | - | - |
10/17 | 507 | 508 | 492 | 495 | -2.17% | 674,600 | - | -1% | - | - |
10/16 | 510 | 511 | 492 | 506 | -0.39% | 812,100 | - | +1% | - | - |
10/15 | 480 | 508 | 480 | 508 | +4.96% | 460,600 | - | +1.2% | - | - |
10/12 | 482 | 490 | 481 | 484 | +1.04% | 550,500 | - | -3.39% | - | - |
10/11 | 476 | 493 | 476 | 479 | -0.21% | 524,700 | - | -4.58% | - | - |
10/10 | 487 | 490 | 478 | 480 | -3.03% | 527,000 | - | -4.57% | - | - |
10/09 | 506 | 515 | 494 | 495 | -2.94% | 435,500 | - | -1.79% | - | - |
10/05 | 504 | 512 | 495 | 510 | +1.19% | 776,800 | - | +0.99% | - | - |
10/04 | 485 | 515 | 478 | 504 | +4.78% | 1,424,400 | - | -0.4% | - | - |
10/03 | 482 | 490 | 478 | 481 | -0.41% | 447,500 | - | -5.31% | - | - |
10/02 | 484 | 494 | 481 | 483 | +0.63% | 554,300 | - | -5.29% | - | - |
10/01 | 486 | 494 | 478 | 480 | -2.64% | 557,000 | - | -6.43% | - | - |
09/28 | 503 | 504 | 487 | 493 | -1.2% | 518,800 | - | -4.46% | - | - |
09/27 | 498 | 507 | 491 | 499 | +1.01% | 587,700 | - | -3.85% | - | - |
09/26 | 496 | 500 | 492 | 494 | -3.7% | 751,100 | - | -5.36% | - | - |
09/25 | 505 | 513 | 502 | 513 | +2.4% | 701,900 | - | -2.29% | - | - |
09/24 | 512 | 513 | 500 | 501 | -1.76% | 547,000 | - | -4.93% | - | - |
09/21 | 511 | 516 | 506 | 510 | -1.54% | 595,100 | - | -3.77% | - | - |
09/20 | 530 | 534 | 515 | 518 | -2.81% | 737,800 | - | -2.63% | - | - |
09/19 | 523 | 545 | 520 | 533 | +1.72% | 1,251,800 | - | 0% | - | - |
09/18 | 516 | 527 | 511 | 524 | +2.54% | 1,140,500 | - | -1.87% | - | - |
09/14 | 513 | 516 | 509 | 511 | +0.99% | 735,800 | - | -4.31% | - | - |
09/13 | 500 | 512 | 497 | 506 | +0.6% | 514,300 | - | -5.42% | - | - |
09/12 | 490 | 505 | 487 | 503 | +0.6% | 789,800 | - | -5.98% | - | - |
09/11 | 501 | 503 | 493 | 500 | -0.99% | 813,000 | - | -6.54% | - | - |
09/10 | 523 | 523 | 503 | 505 | -4.54% | 757,000 | - | -5.96% | - | - |
09/07 | 523 | 532 | 510 | 529 | +5.8% | 709,300 | - | -1.67% | - | - |
09/06 | 495 | 504 | 492 | 500 | 0% | 541,900 | - | -6.89% | - | - |
09/05 | 510 | 510 | 497 | 500 | -1.96% | 508,500 | - | -7.24% | - | - |
09/04 | 495 | 514 | 493 | 510 | +2% | 980,600 | - | -5.56% | - | - |
09/03 | 511 | 516 | 490 | 500 | -2.53% | 1,054,000 | - | -7.75% | - | - |
08/31 | 532 | 535 | 512 | 513 | -5.35% | 901,500 | - | -5.52% | - | - |
08/30 | 545 | 552 | 535 | 542 | -0.55% | 490,000 | - | -0.55% | - | - |
08/29 | 535 | 550 | 535 | 545 | +1.3% | 459,500 | - | +0.18% | - | - |
08/28 | 551 | 553 | 536 | 538 | -2.54% | 516,500 | - | -0.74% | - | - |
08/27 | 562 | 564 | 549 | 552 | -1.78% | 500,000 | - | +1.85% | - | - |
08/24 | 572 | 574 | 559 | 562 | -2.6% | 842,200 | - | +4.07% | - | - |
08/23 | 560 | 579 | 556 | 577 | +1.94% | 657,300 | - | +7.05% | - | - |
08/22 | 561 | 567 | 545 | 566 | -0.35% | 785,200 | - | +5.4% | - | - |
08/21 | 569 | 573 | 562 | 568 | -0.18% | 363,800 | - | +5.97% | - | - |
08/20 | 575 | 581 | 565 | 569 | -0.52% | 611,600 | - | +6.36% | - | - |
08/17 | 569 | 577 | 564 | 572 | +2.14% | 910,100 | - | +6.92% | - | - |
08/16 | 543 | 564 | 543 | 560 | +3.13% | 1,025,900 | - | +4.67% | - | - |
08/15 | 553 | 554 | 534 | 543 | -2.16% | 862,800 | - | +1.31% | - | - |
08/14 | 529 | 561 | 527 | 555 | +4.91% | 1,551,500 | - | +3.16% | - | - |
08/13 | 522 | 536 | 520 | 529 | +1.93% | 781,100 | - | -2.04% | - | - |
08/10 | 513 | 526 | 513 | 519 | -0.38% | 1,016,700 | - | -4.6% | - | - |
08/09 | 506 | 527 | 505 | 521 | +1.96% | 1,396,100 | - | -5.1% | - | - |
08/08 | 528 | 536 | 505 | 511 | -3.22% | 2,012,100 | - | -7.59% | - | - |
08/07 | 526 | 531 | 523 | 528 | -0.19% | 1,138,500 | - | -5.55% | - | - |
08/06 | 537 | 537 | 526 | 529 | +1.15% | 507,000 | - | -5.87% | - | - |
08/03 | 525 | 528 | 513 | 523 | -3.15% | 941,400 | - | -7.6% | - | - |
08/02 | 526 | 541 | 522 | 540 | +1.69% | 760,000 | - | -5.26% | - | - |
08/01 | 540 | 541 | 526 | 531 | -3.63% | 851,000 | - | -7.49% | - | - |
07/31 | 527 | 556 | 519 | 551 | +2.04% | 1,010,500 | - | -4.67% | - | - |
07/30 | 556 | 569 | 536 | 540 | -1.1% | 1,941,500 | - | -7.22% | - | - |
07/27 | 570 | 572 | 536 | 546 | +5% | 1,913,800 | - | -6.98% | - | - |
07/26 | 513 | 525 | 505 | 520 | +2.36% | 569,200 | - | -12.16% | - | - |
07/25 | 510 | 516 | 504 | 508 | -1.93% | 1,023,000 | - | -15.05% | - | - |
07/24 | 514 | 527 | 510 | 518 | +0.39% | 648,900 | - | -14.24% | - | - |
07/23 | 513 | 526 | 513 | 516 | -2.09% | 789,000 | - | -15.41% | - | - |
07/20 | 540 | 546 | 524 | 527 | -2.95% | 1,241,100 | - | -14.17% | - | - |
07/19 | 545 | 554 | 536 | 543 | +1.5% | 1,347,600 | - | -12.14% | - | - |
07/18 | 554 | 560 | 529 | 535 | -2.01% | 925,900 | - | -13.99% | - | - |
07/17 | 570 | 571 | 542 | 546 | -4.71% | 807,700 | - | -12.78% | - | - |
07/13 | 564 | 578 | 563 | 573 | +0.88% | 312,700 | - | -8.9% | - | - |
07/12 | 585 | 586 | 566 | 568 | -3.07% | 555,700 | - | -9.98% | - | - |
07/11 | 590 | 591 | 581 | 586 | -0.85% | 615,600 | - | -7.42% | - | - |
07/10 | 596 | 608 | 585 | 591 | -1.99% | 752,300 | - | -6.64% | - | - |
07/09 | 618 | 622 | 598 | 603 | -3.98% | 576,100 | - | -4.74% | - | - |
07/06 | 629 | 639 | 622 | 628 | -1.41% | 605,900 | - | -0.48% | - | - |
07/05 | 635 | 642 | 632 | 637 | -0.16% | 187,600 | - | +1.43% | - | - |
07/04 | 645 | 647 | 636 | 638 | -0.16% | 252,600 | - | +2.08% | - | - |
07/03 | 623 | 644 | 621 | 639 | +3.06% | 607,000 | - | +2.57% | - | - |
07/02 | 640 | 640 | 619 | 620 | -1.27% | 651,700 | - | -0.32% | - | - |
06/29 | 616 | 635 | 610 | 628 | +0.32% | 735,700 | - | +1.13% | - | - |
06/28 | 635 | 640 | 622 | 626 | -0.32% | 485,200 | - | +0.97% | - | - |