株価チャート
2012/06/12~2012/11/01
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 |
11/01 | 769 | 778 | 764 | 770 | +0.39% | 6,792,000 | - | +9.38% | - | - |
10/31 | 748 | 773 | 745 | 767 | +6.68% | 11,336,000 | - | +9.57% | - | - |
10/30 | 727 | 738 | 718 | 719 | -0.28% | 5,150,000 | - | +3.3% | - | - |
10/29 | 726 | 730 | 712 | 721 | -0.28% | 4,676,000 | - | +4.04% | - | - |
10/26 | 738 | 740 | 723 | 723 | -2.43% | 5,083,000 | - | +4.63% | - | - |
10/25 | 739 | 742 | 731 | 741 | +0.68% | 5,147,000 | - | +7.39% | - | - |
10/24 | 733 | 746 | 728 | 736 | -0.94% | 7,229,000 | - | +7.13% | - | - |
10/23 | 728 | 748 | 724 | 743 | +3.77% | 11,486,000 | - | +8.63% | - | - |
10/22 | 702 | 720 | 701 | 716 | -0.14% | 3,050,000 | - | +5.14% | - | - |
10/19 | 705 | 718 | 702 | 717 | +1.13% | 4,151,000 | - | +5.75% | - | - |
10/18 | 699 | 717 | 696 | 709 | +2.9% | 6,623,000 | - | +4.88% | - | - |
10/17 | 692 | 694 | 686 | 689 | -0.72% | 6,391,000 | - | +2.38% | - | - |
10/16 | 705 | 706 | 685 | 694 | -0.72% | 5,837,000 | - | +3.43% | - | - |
10/15 | 691 | 709 | 691 | 699 | +0.72% | 6,232,000 | - | +4.33% | - | - |
10/12 | 690 | 700 | 688 | 694 | +2.21% | 4,289,000 | - | +4.05% | - | - |
10/11 | 684 | 688 | 676 | 679 | -1.88% | 4,508,000 | - | +2.41% | - | - |
10/10 | 691 | 697 | 686 | 692 | -1% | 4,478,000 | - | +4.69% | - | - |
10/09 | 698 | 707 | 698 | 699 | -1.27% | 3,311,000 | - | +6.23% | - | - |
10/05 | 704 | 710 | 696 | 708 | +0.28% | 4,575,000 | - | +8.09% | - | - |
10/04 | 688 | 713 | 683 | 706 | +3.52% | 8,049,000 | - | +8.28% | - | - |
10/03 | 663 | 688 | 663 | 682 | +3.33% | 9,366,000 | - | +4.92% | - | - |
10/02 | 647 | 664 | 645 | 660 | +2.96% | 5,742,000 | - | +1.85% | - | - |
10/01 | 649 | 655 | 632 | 641 | -1.08% | 4,610,000 | - | -0.93% | - | - |
09/28 | 666 | 673 | 643 | 648 | -1.52% | 6,529,000 | - | 0% | - | - |
09/27 | 649 | 659 | 637 | 658 | +0.46% | 3,800,000 | - | +1.54% | - | - |
09/26 | 664 | 669 | 653 | 655 | -1.36% | 4,439,000 | - | +1.08% | - | - |
09/25 | 658 | 669 | 655 | 664 | +0.15% | 3,546,000 | - | +2.47% | - | - |
09/24 | 661 | 665 | 655 | 663 | -0.6% | 3,218,000 | - | +2.31% | - | - |
09/21 | 680 | 682 | 664 | 667 | -1.62% | 4,834,000 | - | +2.93% | - | - |
09/20 | 681 | 692 | 676 | 678 | -0.59% | 7,088,000 | - | +4.63% | - | - |
09/19 | 671 | 686 | 665 | 682 | +2.4% | 5,020,000 | - | +5.57% | - | - |
09/18 | 669 | 684 | 663 | 666 | +0.76% | 6,572,000 | - | +3.42% | - | - |
09/14 | 658 | 664 | 655 | 661 | +2.01% | 6,094,000 | - | +2.96% | - | - |
09/13 | 646 | 653 | 644 | 648 | -0.15% | 2,203,000 | - | +1.09% | - | - |
09/12 | 637 | 651 | 637 | 649 | +1.09% | 2,952,000 | - | +1.41% | - | - |
09/11 | 641 | 644 | 636 | 642 | -1.08% | 2,078,000 | - | +0.31% | - | - |
09/10 | 650 | 650 | 643 | 649 | -0.76% | 3,161,000 | - | +1.56% | - | - |
09/07 | 647 | 657 | 640 | 654 | +5.83% | 5,834,000 | - | +2.67% | - | - |
09/06 | 614 | 619 | 605 | 618 | +1.64% | 3,604,000 | - | -2.52% | - | - |
09/05 | 612 | 618 | 607 | 608 | -1.46% | 3,171,000 | - | -3.95% | - | - |
09/04 | 620 | 621 | 613 | 617 | 0% | 3,490,000 | - | -2.37% | - | - |
09/03 | 623 | 625 | 615 | 617 | -1.44% | 4,086,000 | - | -2.06% | - | - |
08/31 | 632 | 636 | 624 | 626 | -2.03% | 3,549,000 | - | -0.48% | - | - |
08/30 | 647 | 648 | 635 | 639 | -1.08% | 2,706,000 | - | +1.91% | - | - |
08/29 | 644 | 649 | 640 | 646 | +0.94% | 2,436,000 | - | +3.36% | - | - |
08/28 | 654 | 657 | 633 | 640 | -1.69% | 3,968,000 | - | +3.06% | - | - |
08/27 | 658 | 663 | 649 | 651 | +0.46% | 5,134,000 | - | +5.17% | - | - |
08/24 | 648 | 651 | 639 | 648 | +0.15% | 4,114,000 | - | +5.02% | - | - |
08/23 | 651 | 654 | 642 | 647 | -1.82% | 5,885,000 | - | +5.2% | - | - |
08/22 | 668 | 673 | 658 | 659 | -1.49% | 4,163,000 | - | +7.33% | - | - |
08/21 | 660 | 674 | 658 | 669 | +1.06% | 3,324,000 | - | +9.49% | - | - |
08/20 | 665 | 673 | 662 | 662 | -0.3% | 4,171,000 | - | +8.7% | - | - |
08/17 | 659 | 670 | 659 | 664 | +0.45% | 4,934,000 | - | +9.39% | - | - |
08/16 | 635 | 661 | 635 | 661 | +4.75% | 6,756,000 | - | +9.26% | - | - |
08/15 | 630 | 632 | 624 | 631 | +0.64% | 1,920,000 | - | +4.64% | - | - |
08/14 | 630 | 633 | 624 | 627 | +0.16% | 2,625,000 | - | +3.98% | - | - |
08/13 | 623 | 628 | 622 | 626 | +0.16% | 1,644,000 | - | +3.64% | - | - |
08/10 | 632 | 635 | 618 | 625 | -1.73% | 2,953,000 | - | +3.31% | - | - |
08/09 | 629 | 638 | 628 | 636 | +0.79% | 2,720,000 | - | +4.95% | - | - |
08/08 | 632 | 641 | 627 | 631 | +1.45% | 5,789,000 | - | +3.95% | - | - |
08/07 | 603 | 626 | 602 | 622 | +3.32% | 4,636,000 | - | +2.3% | - | - |
08/06 | 600 | 609 | 598 | 602 | +5.24% | 6,416,000 | - | -0.99% | - | - |
08/03 | 578 | 581 | 545 | 572 | -2.56% | 9,724,000 | - | -6.08% | - | - |
08/02 | 583 | 595 | 582 | 587 | +0.51% | 3,591,000 | - | -4.08% | - | - |
08/01 | 582 | 587 | 576 | 584 | -0.51% | 3,298,000 | - | -4.73% | - | - |
07/31 | 585 | 590 | 578 | 587 | -0.17% | 5,723,000 | - | -4.55% | - | - |
07/30 | 590 | 593 | 578 | 588 | +1.38% | 4,133,000 | - | -4.7% | - | - |
07/27 | 584 | 586 | 574 | 580 | +1.22% | 5,031,000 | - | -6.3% | - | - |
07/26 | 570 | 575 | 557 | 573 | +1.42% | 4,974,000 | - | -7.73% | - | - |
07/25 | 572 | 574 | 562 | 565 | -2.08% | 5,143,000 | - | -9.31% | - | - |
07/24 | 581 | 583 | 569 | 577 | -2.2% | 5,256,000 | - | -7.68% | - | - |
07/23 | 600 | 602 | 588 | 590 | -3.12% | 2,958,000 | - | -5.9% | - | - |
07/20 | 616 | 618 | 608 | 609 | -1.3% | 3,623,000 | - | -2.87% | - | - |
07/19 | 611 | 619 | 604 | 617 | +2.66% | 3,830,000 | - | -1.59% | - | - |
07/18 | 608 | 610 | 600 | 601 | -0.5% | 3,376,000 | - | -4.15% | - | - |
07/17 | 613 | 614 | 602 | 604 | -1.31% | 2,554,000 | - | -3.67% | - | - |
07/13 | 606 | 616 | 604 | 612 | 0% | 3,498,000 | - | -2.39% | - | - |
07/12 | 628 | 628 | 610 | 612 | -2.08% | 3,162,000 | - | -2.39% | - | - |
07/11 | 622 | 632 | 621 | 625 | -0.32% | 3,228,000 | - | -0.16% | - | - |
07/10 | 638 | 643 | 626 | 627 | -1.88% | 3,766,000 | - | +0.32% | - | - |
07/09 | 648 | 648 | 636 | 639 | -2.74% | 3,110,000 | - | +2.57% | - | - |
07/06 | 659 | 668 | 654 | 657 | +0.46% | 5,362,000 | - | +5.97% | - | - |
07/05 | 655 | 660 | 653 | 654 | -0.61% | 2,233,000 | - | +6% | - | - |
07/04 | 653 | 662 | 653 | 658 | +1.7% | 5,134,000 | - | +6.99% | - | - |
07/03 | 634 | 649 | 633 | 647 | +2.05% | 3,594,000 | - | +5.55% | - | - |
07/02 | 646 | 649 | 634 | 634 | -0.47% | 2,254,000 | - | +3.59% | - | - |
06/29 | 623 | 639 | 621 | 637 | +1.59% | 3,988,000 | - | +4.26% | - | - |
06/28 | 631 | 632 | 620 | 627 | +0.97% | 4,583,000 | - | +2.79% | - | - |
06/27 | 627 | 627 | 611 | 621 | -1.11% | 3,121,000 | - | +1.97% | - | - |
06/26 | 634 | 634 | 620 | 628 | -2.03% | 4,865,000 | - | +3.12% | - | - |
06/25 | 644 | 646 | 638 | 641 | +0.94% | 5,088,000 | - | +5.25% | - | - |
06/22 | 636 | 640 | 631 | 635 | -0.78% | 3,857,000 | - | +4.44% | - | - |
06/21 | 632 | 644 | 632 | 640 | +2.56% | 6,982,000 | - | +5.61% | - | - |
06/20 | 618 | 627 | 615 | 624 | +2.63% | 4,255,000 | - | +2.97% | - | - |
06/19 | 614 | 614 | 604 | 608 | -1.62% | 2,526,000 | - | +0.5% | - | - |
06/18 | 614 | 624 | 613 | 618 | +3.69% | 4,266,000 | - | +1.98% | - | - |
06/15 | 613 | 614 | 595 | 596 | -2.61% | 5,918,000 | - | -1.65% | - | - |
06/14 | 602 | 614 | 598 | 612 | +0.49% | 3,568,000 | - | +0.66% | - | - |
06/13 | 613 | 615 | 604 | 609 | -0.16% | 2,929,000 | - | 0% | - | - |
06/12 | 601 | 617 | 595 | 610 | -0.65% | 4,105,000 | - | 0% | - | - |