株価チャート
2012/07/02~2012/11/21
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 |
11/21 | 329 | 338 | 326 | 333 | +2.46% | 1,489,000 | - | +3.42% | - | - |
11/20 | 328 | 328 | 319 | 325 | +1.25% | 1,106,000 | - | +1.25% | - | - |
11/19 | 318 | 324 | 318 | 321 | +2.23% | 931,000 | - | 0% | - | - |
11/16 | 304 | 315 | 302 | 314 | +3.29% | 1,404,000 | - | -1.88% | - | - |
11/15 | 294 | 304 | 293 | 304 | +5.19% | 1,547,000 | - | -4.7% | - | - |
11/14 | 281 | 292 | 281 | 289 | +2.12% | 1,389,000 | - | -9.12% | - | - |
11/13 | 291 | 293 | 278 | 283 | -3.08% | 2,064,000 | - | -11.01% | - | - |
11/12 | 302 | 304 | 288 | 292 | -6.11% | 2,514,000 | - | -8.46% | - | - |
11/09 | 353 | 355 | 299 | 311 | -12.39% | 3,251,000 | - | -2.51% | - | - |
11/08 | 337 | 365 | 335 | 355 | +3.2% | 1,433,000 | - | +11.64% | - | - |
11/07 | 349 | 350 | 339 | 344 | -0.29% | 883,000 | - | +8.86% | - | - |
11/06 | 350 | 351 | 344 | 345 | -1.99% | 684,000 | - | +9.87% | - | - |
11/05 | 346 | 354 | 346 | 352 | +1.15% | 725,000 | - | +12.82% | - | - |
11/02 | 345 | 352 | 341 | 348 | +1.16% | 926,000 | - | +11.9% | - | - |
11/01 | 335 | 345 | 333 | 344 | +2.99% | 1,466,000 | - | +11.33% | - | - |
10/31 | 314 | 338 | 314 | 334 | +7.74% | 1,669,000 | - | +8.09% | - | - |
10/30 | 308 | 319 | 305 | 310 | +0.65% | 1,083,000 | - | +0.32% | - | - |
10/29 | 314 | 316 | 306 | 308 | -1.28% | 690,000 | - | -0.65% | - | - |
10/26 | 323 | 323 | 311 | 312 | -2.8% | 844,000 | - | 0% | - | - |
10/25 | 320 | 322 | 315 | 321 | +0.94% | 664,000 | - | +2.56% | - | - |
10/24 | 318 | 324 | 315 | 318 | -2.15% | 709,000 | - | +0.95% | - | - |
10/23 | 331 | 332 | 321 | 325 | -0.61% | 870,000 | - | +2.85% | - | - |
10/22 | 318 | 329 | 318 | 327 | -0.3% | 747,000 | - | +3.15% | - | - |
10/19 | 317 | 329 | 317 | 328 | +3.14% | 1,560,000 | - | +3.14% | - | - |
10/18 | 309 | 318 | 309 | 318 | +2.91% | 699,000 | - | 0% | - | - |
10/17 | 314 | 315 | 306 | 309 | -1.59% | 971,000 | - | -2.83% | - | - |
10/16 | 310 | 314 | 306 | 314 | +2.61% | 1,181,000 | - | -1.57% | - | - |
10/15 | 289 | 307 | 285 | 306 | +7.37% | 1,256,000 | - | -4.08% | - | - |
10/12 | 281 | 288 | 278 | 285 | +1.79% | 636,000 | - | -10.66% | - | - |
10/11 | 278 | 286 | 278 | 280 | -1.41% | 426,000 | - | -12.5% | - | - |
10/10 | 287 | 287 | 280 | 284 | -3.73% | 795,000 | - | -11.53% | - | - |
10/09 | 293 | 298 | 293 | 295 | +1.03% | 630,000 | - | -8.39% | - | - |
10/05 | 300 | 302 | 291 | 292 | -2.99% | 1,340,000 | - | -9.6% | - | - |
10/04 | 291 | 305 | 290 | 301 | +3.79% | 1,209,000 | - | -7.1% | - | - |
10/03 | 298 | 301 | 290 | 290 | -3.33% | 1,095,000 | - | -10.77% | - | - |
10/02 | 308 | 312 | 299 | 300 | -1.64% | 673,000 | - | -7.98% | - | - |
10/01 | 309 | 310 | 300 | 305 | -2.24% | 891,000 | - | -7.01% | - | - |
09/28 | 321 | 322 | 308 | 312 | -2.19% | 942,000 | - | -5.17% | - | - |
09/27 | 318 | 322 | 314 | 319 | -0.93% | 1,124,000 | - | -3.63% | - | - |
09/26 | 327 | 331 | 321 | 322 | -5.01% | 770,000 | - | -3.01% | - | - |
09/25 | 333 | 347 | 331 | 339 | 0% | 835,000 | - | +1.8% | - | - |
09/24 | 346 | 346 | 336 | 339 | -2.87% | 821,000 | - | +1.5% | - | - |
09/21 | 349 | 353 | 348 | 349 | -0.85% | 645,000 | - | +4.18% | - | - |
09/20 | 355 | 363 | 350 | 352 | -1.95% | 1,303,000 | - | +5.07% | - | - |
09/19 | 359 | 361 | 350 | 359 | +0.56% | 1,041,000 | - | +7.16% | - | - |
09/18 | 356 | 364 | 353 | 357 | +1.13% | 1,493,000 | - | +6.89% | - | - |
09/14 | 348 | 356 | 345 | 353 | +3.82% | 1,478,000 | - | +5.69% | - | - |
09/13 | 334 | 344 | 330 | 340 | +2.1% | 1,250,000 | - | +1.49% | - | - |
09/12 | 320 | 333 | 320 | 333 | +4.39% | 1,527,000 | - | -0.89% | - | - |
09/11 | 317 | 320 | 313 | 319 | -0.93% | 861,000 | - | -5.34% | - | - |
09/10 | 319 | 327 | 315 | 322 | +0.31% | 920,000 | - | -4.45% | - | - |
09/07 | 320 | 321 | 312 | 321 | +4.56% | 1,166,000 | - | -4.75% | - | - |
09/06 | 304 | 308 | 301 | 307 | +0.66% | 785,000 | - | -8.63% | - | - |
09/05 | 310 | 311 | 302 | 305 | -0.97% | 936,000 | - | -9.5% | - | - |
09/04 | 311 | 314 | 306 | 308 | -1.28% | 983,000 | - | -8.61% | - | - |
09/03 | 315 | 319 | 310 | 312 | 0% | 874,000 | - | -7.96% | - | - |
08/31 | 311 | 320 | 311 | 312 | -1.27% | 1,143,000 | - | -8.24% | - | - |
08/30 | 327 | 331 | 313 | 316 | -3.66% | 1,313,000 | - | -7.6% | - | - |
08/29 | 325 | 331 | 321 | 328 | 0% | 1,149,000 | - | -4.09% | - | - |
08/28 | 341 | 343 | 323 | 328 | -3.24% | 1,259,000 | - | -3.81% | - | - |
08/27 | 345 | 349 | 338 | 339 | +0.3% | 1,033,000 | - | -0.59% | - | - |
08/24 | 339 | 345 | 337 | 338 | -3.7% | 1,040,000 | - | -0.59% | - | - |
08/23 | 344 | 352 | 341 | 351 | +0.57% | 640,000 | - | +3.24% | - | - |
08/22 | 356 | 359 | 347 | 349 | -2.51% | 913,000 | - | +2.95% | - | - |
08/21 | 359 | 363 | 356 | 358 | -0.83% | 457,000 | - | +5.92% | - | - |
08/20 | 369 | 374 | 357 | 361 | -1.37% | 837,000 | - | +7.12% | - | - |
08/17 | 356 | 368 | 355 | 366 | +4.87% | 1,150,000 | - | +8.61% | - | - |
08/16 | 340 | 352 | 337 | 349 | +3.25% | 1,191,000 | - | +3.87% | - | - |
08/15 | 346 | 348 | 333 | 338 | -1.17% | 1,435,000 | - | +0.3% | - | - |
08/14 | 368 | 368 | 341 | 342 | -6.81% | 2,363,000 | - | +1.18% | - | - |
08/13 | 363 | 367 | 361 | 367 | -0.54% | 819,000 | - | +7.94% | - | - |
08/10 | 371 | 378 | 363 | 369 | -0.54% | 1,743,000 | - | +8.21% | - | - |
08/09 | 346 | 377 | 344 | 371 | +8.16% | 2,896,000 | - | +8.48% | - | - |
08/08 | 334 | 344 | 334 | 343 | +5.21% | 1,411,000 | - | 0% | - | - |
08/07 | 317 | 327 | 314 | 326 | +1.88% | 587,000 | - | -5.51% | - | - |
08/06 | 311 | 322 | 311 | 320 | +7.02% | 1,000,000 | - | -8.05% | - | - |
08/03 | 311 | 311 | 298 | 299 | -6.27% | 1,016,000 | - | -14.81% | - | - |
08/02 | 320 | 323 | 315 | 319 | -0.62% | 697,000 | - | -10.14% | - | - |
08/01 | 339 | 340 | 314 | 321 | -8.29% | 1,819,000 | - | -10.34% | - | - |
07/31 | 349 | 352 | 340 | 350 | +0.57% | 657,000 | - | -3.05% | - | - |
07/30 | 350 | 354 | 344 | 348 | +1.46% | 696,000 | - | -4.4% | - | - |
07/27 | 328 | 345 | 326 | 343 | +7.86% | 1,230,000 | - | -6.28% | - | - |
07/26 | 314 | 324 | 307 | 318 | +2.91% | 467,000 | - | -13.59% | - | - |
07/25 | 322 | 322 | 307 | 309 | -3.74% | 795,000 | - | -16.71% | - | - |
07/24 | 318 | 325 | 308 | 321 | +0.63% | 571,000 | - | -13.94% | - | - |
07/23 | 333 | 334 | 319 | 319 | -4.78% | 444,000 | - | -14.93% | - | - |
07/20 | 340 | 343 | 332 | 335 | -0.89% | 618,000 | - | -11.14% | - | - |
07/19 | 334 | 341 | 329 | 338 | +3.05% | 860,000 | - | -10.58% | - | - |
07/18 | 339 | 341 | 327 | 328 | -2.38% | 800,000 | - | -13.68% | - | - |
07/17 | 350 | 351 | 334 | 336 | -5.08% | 1,069,000 | - | -12.04% | - | - |
07/13 | 347 | 356 | 347 | 354 | +1.72% | 577,000 | - | -7.57% | - | - |
07/12 | 360 | 362 | 343 | 348 | -4.4% | 1,366,000 | - | -9.38% | - | - |
07/11 | 365 | 367 | 360 | 364 | -1.36% | 576,000 | - | -5.45% | - | - |
07/10 | 387 | 387 | 368 | 369 | -4.4% | 873,000 | - | -4.16% | - | - |
07/09 | 396 | 398 | 385 | 386 | -3.5% | 787,000 | - | +0.52% | - | - |
07/06 | 392 | 407 | 392 | 400 | +2.04% | 840,000 | - | +4.44% | - | - |
07/05 | 387 | 398 | 387 | 392 | +0.77% | 670,000 | - | +2.62% | - | - |
07/04 | 399 | 400 | 389 | 389 | -1.52% | 645,000 | - | +2.1% | - | - |
07/03 | 401 | 404 | 394 | 395 | -1.25% | 835,000 | - | +3.4% | - | - |
07/02 | 414 | 414 | 398 | 400 | -0.99% | 711,000 | - | +4.71% | - | - |