株価チャート
2012/06/18~2012/11/07
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 |
11/07 | 1,215 | 1,216 | 1,198 | 1,208 | +1% | 663,800 | - | +1.85% | - | - |
11/06 | 1,218 | 1,231 | 1,190 | 1,196 | -3.31% | 1,001,200 | - | +1.01% | - | - |
11/05 | 1,245 | 1,261 | 1,233 | 1,237 | -1.51% | 813,200 | - | +4.48% | - | - |
11/02 | 1,275 | 1,282 | 1,249 | 1,256 | -1.18% | 853,300 | - | +6.08% | - | - |
11/01 | 1,278 | 1,278 | 1,251 | 1,271 | -0.55% | 502,600 | - | +7.26% | - | - |
10/31 | 1,250 | 1,278 | 1,239 | 1,278 | +3.57% | 840,400 | - | +7.85% | - | - |
10/30 | 1,227 | 1,260 | 1,217 | 1,234 | +1.06% | 659,300 | - | +3.78% | - | - |
10/29 | 1,228 | 1,250 | 1,211 | 1,221 | 0% | 646,500 | - | +2.35% | - | - |
10/26 | 1,244 | 1,259 | 1,216 | 1,221 | -1.05% | 774,300 | - | +1.83% | - | - |
10/25 | 1,204 | 1,237 | 1,201 | 1,234 | +1.56% | 972,600 | - | +2.49% | - | - |
10/24 | 1,200 | 1,231 | 1,195 | 1,215 | -0.33% | 692,100 | - | +0.41% | - | - |
10/23 | 1,231 | 1,234 | 1,205 | 1,219 | -0.08% | 765,900 | - | +0.16% | - | - |
10/22 | 1,188 | 1,231 | 1,180 | 1,220 | +0.49% | 958,600 | - | -0.25% | - | - |
10/19 | 1,172 | 1,216 | 1,167 | 1,214 | +3.67% | 1,468,100 | - | -1.06% | - | - |
10/18 | 1,126 | 1,176 | 1,120 | 1,171 | +5.12% | 1,499,900 | - | -4.95% | - | - |
10/17 | 1,098 | 1,138 | 1,081 | 1,114 | -5.19% | 2,536,500 | - | -10.02% | - | - |
10/16 | 1,199 | 1,199 | 1,160 | 1,175 | -0.17% | 869,900 | - | -5.7% | - | - |
10/15 | 1,163 | 1,191 | 1,137 | 1,177 | +3.61% | 1,095,200 | - | -5.99% | - | - |
10/12 | 1,112 | 1,143 | 1,110 | 1,136 | +4.12% | 1,466,800 | - | -9.48% | - | - |
10/11 | 1,085 | 1,109 | 1,078 | 1,091 | -0.09% | 692,200 | - | -13.48% | - | - |
10/10 | 1,099 | 1,109 | 1,085 | 1,092 | -2.59% | 861,800 | - | -14.02% | - | - |
10/09 | 1,135 | 1,146 | 1,115 | 1,121 | -0.71% | 1,053,400 | - | -12.28% | - | - |
10/05 | 1,109 | 1,136 | 1,109 | 1,129 | +0.98% | 903,600 | - | -12.21% | - | - |
10/04 | 1,120 | 1,144 | 1,106 | 1,118 | +1.45% | 1,726,300 | - | -13.6% | - | - |
10/03 | 1,150 | 1,153 | 1,093 | 1,102 | -5.49% | 1,634,300 | - | -15.43% | - | - |
10/02 | 1,175 | 1,186 | 1,143 | 1,166 | -1.02% | 1,233,300 | - | -11.26% | - | - |
10/01 | 1,210 | 1,216 | 1,173 | 1,178 | -5.68% | 1,358,000 | - | -10.96% | - | - |
09/28 | 1,280 | 1,282 | 1,237 | 1,249 | -2.04% | 726,800 | - | -6.23% | - | - |
09/27 | 1,275 | 1,296 | 1,261 | 1,275 | -0.86% | 693,100 | - | -4.78% | - | - |
09/26 | 1,321 | 1,331 | 1,282 | 1,286 | -5.44% | 757,300 | - | -4.39% | - | - |
09/25 | 1,342 | 1,360 | 1,318 | 1,360 | +1.42% | 482,600 | - | +0.67% | - | - |
09/24 | 1,345 | 1,357 | 1,333 | 1,341 | -1.69% | 315,500 | - | -0.96% | - | - |
09/21 | 1,375 | 1,381 | 1,358 | 1,364 | +0.07% | 649,500 | - | +0.44% | - | - |
09/20 | 1,405 | 1,406 | 1,361 | 1,363 | -1.66% | 718,200 | - | +0.22% | - | - |
09/19 | 1,400 | 1,407 | 1,357 | 1,386 | +0.43% | 665,800 | - | +1.84% | - | - |
09/18 | 1,373 | 1,397 | 1,355 | 1,380 | +1.25% | 743,200 | - | +1.4% | - | - |
09/14 | 1,345 | 1,376 | 1,343 | 1,363 | +2.25% | 659,300 | - | -0.07% | - | - |
09/13 | 1,335 | 1,347 | 1,319 | 1,333 | 0% | 373,100 | - | -2.56% | - | - |
09/12 | 1,309 | 1,342 | 1,308 | 1,333 | +1.68% | 551,300 | - | -2.98% | - | - |
09/11 | 1,310 | 1,314 | 1,295 | 1,311 | -1.28% | 582,700 | - | -5% | - | - |
09/10 | 1,313 | 1,335 | 1,297 | 1,328 | +0.53% | 442,700 | - | -4.25% | - | - |
09/07 | 1,313 | 1,328 | 1,303 | 1,321 | +4.84% | 709,200 | - | -5.1% | - | - |
09/06 | 1,253 | 1,266 | 1,235 | 1,260 | -1.79% | 935,900 | - | -9.68% | - | - |
09/05 | 1,304 | 1,314 | 1,283 | 1,283 | -1.53% | 764,600 | - | -8.42% | - | - |
09/04 | 1,288 | 1,306 | 1,276 | 1,303 | +0.23% | 493,100 | - | -7.46% | - | - |
09/03 | 1,370 | 1,370 | 1,297 | 1,300 | -0.76% | 636,200 | - | -8.19% | - | - |
08/31 | 1,328 | 1,332 | 1,310 | 1,310 | -2.67% | 351,100 | - | -8.07% | - | - |
08/30 | 1,360 | 1,376 | 1,341 | 1,346 | +0.45% | 686,800 | - | -5.94% | - | - |
08/29 | 1,352 | 1,365 | 1,337 | 1,340 | -1.54% | 917,800 | - | -6.62% | - | - |
08/28 | 1,421 | 1,423 | 1,356 | 1,361 | -3.34% | 450,200 | - | -5.29% | - | - |
08/27 | 1,410 | 1,421 | 1,401 | 1,408 | +0.57% | 350,200 | - | -2.22% | - | - |
08/24 | 1,392 | 1,407 | 1,379 | 1,400 | -0.92% | 319,800 | - | -2.91% | - | - |
08/23 | 1,429 | 1,429 | 1,401 | 1,413 | -1.33% | 415,100 | - | -2.35% | - | - |
08/22 | 1,412 | 1,434 | 1,405 | 1,432 | +0.42% | 529,100 | - | -1.31% | - | - |
08/21 | 1,447 | 1,448 | 1,425 | 1,426 | -1.45% | 416,700 | - | -1.93% | - | - |
08/20 | 1,461 | 1,472 | 1,443 | 1,447 | -0.28% | 279,900 | - | -0.69% | - | - |
08/17 | 1,412 | 1,465 | 1,412 | 1,451 | +3.27% | 671,400 | - | -0.68% | - | - |
08/16 | 1,380 | 1,414 | 1,372 | 1,405 | +1.74% | 614,700 | - | -4.03% | - | - |
08/15 | 1,396 | 1,405 | 1,366 | 1,381 | -0.72% | 592,500 | - | -6.12% | - | - |
08/14 | 1,446 | 1,451 | 1,383 | 1,391 | -4.33% | 953,500 | - | -6.01% | - | - |
08/13 | 1,450 | 1,463 | 1,445 | 1,454 | -0.41% | 169,000 | - | -2.42% | - | - |
08/10 | 1,484 | 1,495 | 1,451 | 1,460 | -2.28% | 249,600 | - | -2.73% | - | - |
08/09 | 1,475 | 1,506 | 1,473 | 1,494 | +0.81% | 295,100 | - | -1.13% | - | - |
08/08 | 1,500 | 1,526 | 1,474 | 1,482 | +0.75% | 701,700 | - | -2.5% | - | - |
08/07 | 1,437 | 1,474 | 1,429 | 1,471 | +1.31% | 379,200 | - | -3.79% | - | - |
08/06 | 1,451 | 1,457 | 1,437 | 1,452 | +2.91% | 320,700 | - | -5.59% | - | - |
08/03 | 1,400 | 1,417 | 1,387 | 1,411 | +0.14% | 498,500 | - | -8.79% | - | - |
08/02 | 1,423 | 1,426 | 1,350 | 1,409 | -2.69% | 1,156,800 | - | -9.51% | - | - |
08/01 | 1,491 | 1,494 | 1,438 | 1,448 | -4.17% | 683,100 | - | -7.54% | - | - |
07/31 | 1,503 | 1,520 | 1,492 | 1,511 | -0.2% | 425,200 | - | -3.94% | - | - |
07/30 | 1,505 | 1,517 | 1,493 | 1,514 | +2.57% | 578,700 | - | -4.06% | - | - |
07/27 | 1,445 | 1,476 | 1,441 | 1,476 | +2.71% | 368,100 | - | -6.88% | - | - |
07/26 | 1,406 | 1,441 | 1,393 | 1,437 | +3.08% | 561,200 | - | -9.79% | - | - |
07/25 | 1,418 | 1,428 | 1,382 | 1,394 | -3.19% | 538,200 | - | -13.09% | - | - |
07/24 | 1,453 | 1,465 | 1,426 | 1,440 | -1.37% | 520,600 | - | -10.84% | - | - |
07/23 | 1,493 | 1,494 | 1,460 | 1,460 | -3.31% | 363,800 | - | -10.21% | - | - |
07/20 | 1,515 | 1,522 | 1,501 | 1,510 | -0.79% | 412,500 | - | -7.59% | - | - |
07/19 | 1,516 | 1,529 | 1,496 | 1,522 | +1.4% | 258,500 | - | -7.25% | - | - |
07/18 | 1,518 | 1,537 | 1,495 | 1,501 | +0.2% | 406,600 | - | -8.92% | - | - |
07/17 | 1,545 | 1,567 | 1,495 | 1,498 | -3.1% | 507,500 | - | -9.43% | - | - |
07/13 | 1,527 | 1,557 | 1,526 | 1,546 | +1.24% | 513,500 | - | -6.98% | - | - |
07/12 | 1,571 | 1,571 | 1,527 | 1,527 | -3.17% | 839,400 | - | -8.34% | - | - |
07/11 | 1,613 | 1,614 | 1,566 | 1,577 | -1.68% | 711,300 | - | -5.63% | - | - |
07/10 | 1,669 | 1,674 | 1,604 | 1,604 | -3.32% | 521,100 | - | -4.07% | - | - |
07/09 | 1,696 | 1,696 | 1,651 | 1,659 | -3.21% | 367,400 | - | -0.66% | - | - |
07/06 | 1,723 | 1,735 | 1,696 | 1,714 | -0.23% | 465,100 | - | +3% | - | - |
07/05 | 1,705 | 1,720 | 1,695 | 1,718 | +0.64% | 345,200 | - | +3.56% | - | - |
07/04 | 1,731 | 1,739 | 1,705 | 1,707 | -0.52% | 322,500 | - | +3.08% | - | - |
07/03 | 1,700 | 1,719 | 1,696 | 1,716 | +1.36% | 367,200 | - | +3.75% | - | - |
07/02 | 1,703 | 1,708 | 1,685 | 1,693 | +0.65% | 537,200 | - | +2.61% | - | - |
06/29 | 1,637 | 1,696 | 1,637 | 1,682 | +1.69% | 599,800 | - | +2.13% | - | - |
06/28 | 1,654 | 1,662 | 1,642 | 1,654 | +1.35% | 328,200 | - | +0.55% | - | - |
06/27 | 1,632 | 1,637 | 1,607 | 1,632 | +0.68% | 403,000 | - | -0.61% | - | - |
06/26 | 1,632 | 1,642 | 1,593 | 1,621 | -2% | 1,046,200 | - | -1.16% | - | - |
06/25 | 1,675 | 1,680 | 1,651 | 1,654 | -1.08% | 391,300 | - | +0.98% | - | - |
06/22 | 1,679 | 1,689 | 1,664 | 1,672 | -1.12% | 616,600 | - | +2.39% | - | - |
06/21 | 1,703 | 1,717 | 1,683 | 1,691 | -0.59% | 663,300 | - | +4% | - | - |
06/20 | 1,698 | 1,720 | 1,684 | 1,701 | +1.61% | 795,600 | - | +4.94% | - | - |
06/19 | 1,715 | 1,726 | 1,660 | 1,674 | -2.45% | 764,400 | - | +3.59% | - | - |
06/18 | 1,712 | 1,726 | 1,701 | 1,716 | +3.37% | 347,500 | - | +6.39% | - | - |