株価チャート
2012/07/30~2012/12/19
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 |
12/19 | 1,300 | 1,309 | 1,282 | 1,309 | +2.43% | 1,292,700 | - | +3.48% | - | - |
12/18 | 1,295 | 1,307 | 1,278 | 1,278 | -1.08% | 1,034,700 | - | +1.59% | - | - |
12/17 | 1,340 | 1,340 | 1,286 | 1,292 | -1.37% | 888,100 | - | +3.28% | - | - |
12/14 | 1,329 | 1,329 | 1,292 | 1,310 | -1.43% | 685,300 | - | +5.05% | - | - |
12/13 | 1,309 | 1,337 | 1,297 | 1,329 | +3.02% | 730,000 | - | +7% | - | - |
12/12 | 1,305 | 1,309 | 1,288 | 1,290 | -0.62% | 613,700 | - | +4.28% | - | - |
12/11 | 1,291 | 1,308 | 1,289 | 1,298 | +0.62% | 298,300 | - | +5.27% | - | - |
12/10 | 1,309 | 1,324 | 1,284 | 1,290 | -0.77% | 682,800 | - | +4.79% | - | - |
12/07 | 1,287 | 1,307 | 1,286 | 1,300 | +1.48% | 768,900 | - | +5.78% | - | - |
12/06 | 1,276 | 1,290 | 1,273 | 1,281 | +1.83% | 597,500 | - | +4.32% | - | - |
12/05 | 1,236 | 1,276 | 1,233 | 1,258 | +0.24% | 585,500 | - | +2.44% | - | - |
12/04 | 1,252 | 1,264 | 1,245 | 1,255 | -1.03% | 556,800 | - | +2.28% | - | - |
12/03 | 1,269 | 1,291 | 1,265 | 1,268 | +0.56% | 693,100 | - | +3.43% | - | - |
11/30 | 1,296 | 1,297 | 1,245 | 1,261 | -0.63% | 1,320,700 | - | +3.02% | - | - |
11/29 | 1,277 | 1,288 | 1,262 | 1,269 | +0.95% | 660,700 | - | +3.76% | - | - |
11/28 | 1,308 | 1,311 | 1,252 | 1,257 | -6.26% | 978,500 | - | +2.95% | - | - |
11/27 | 1,342 | 1,366 | 1,319 | 1,341 | -1.03% | 1,088,300 | - | +10.01% | - | - |
11/26 | 1,345 | 1,370 | 1,339 | 1,355 | +2.81% | 1,125,900 | - | +11.61% | - | - |
11/22 | 1,276 | 1,323 | 1,276 | 1,318 | +6.38% | 1,232,300 | - | +9.02% | - | - |
11/21 | 1,219 | 1,249 | 1,217 | 1,239 | +3.51% | 808,500 | - | +2.99% | - | - |
11/20 | 1,220 | 1,224 | 1,191 | 1,197 | -1.16% | 537,000 | - | -0.08% | - | - |
11/19 | 1,211 | 1,224 | 1,199 | 1,211 | +1.59% | 535,300 | - | +1.17% | - | - |
11/16 | 1,153 | 1,196 | 1,152 | 1,192 | +5.3% | 755,500 | - | -0.25% | - | - |
11/15 | 1,115 | 1,140 | 1,112 | 1,132 | +2.44% | 871,300 | - | -5.11% | - | - |
11/14 | 1,117 | 1,118 | 1,094 | 1,105 | -1.16% | 403,300 | - | -7.3% | - | - |
11/13 | 1,107 | 1,128 | 1,104 | 1,118 | +0.36% | 591,000 | - | -6.13% | - | - |
11/12 | 1,174 | 1,174 | 1,107 | 1,114 | -5.67% | 1,084,500 | - | -6.47% | - | - |
11/09 | 1,171 | 1,188 | 1,155 | 1,181 | -0.08% | 382,200 | - | -0.92% | - | - |
11/08 | 1,171 | 1,191 | 1,170 | 1,182 | -2.15% | 436,300 | - | -0.59% | - | - |
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% | - | - |