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 | 412 | 422 | 412 | 420 | +1.69% | 80,000 | - | +5% | - | - |
11/20 | 416 | 417 | 411 | 413 | 0% | 32,000 | - | +3.77% | - | - |
11/19 | 414 | 417 | 411 | 413 | +0.98% | 35,000 | - | +4.29% | - | - |
11/16 | 397 | 413 | 397 | 409 | +2.51% | 55,000 | - | +3.81% | - | - |
11/15 | 389 | 399 | 389 | 399 | +3.37% | 36,000 | - | +1.79% | - | - |
11/14 | 390 | 390 | 386 | 386 | -1.03% | 18,000 | - | -1.28% | - | - |
11/13 | 390 | 401 | 390 | 390 | +1.3% | 67,000 | - | +0.26% | - | - |
11/12 | 403 | 403 | 384 | 385 | -4.47% | 47,000 | - | -0.77% | - | - |
11/09 | 403 | 405 | 397 | 403 | -1.23% | 47,000 | - | +4.13% | - | - |
11/08 | 409 | 412 | 405 | 408 | -1.92% | 79,000 | - | +5.97% | - | - |
11/07 | 414 | 417 | 406 | 416 | +2.21% | 50,000 | - | +8.62% | - | - |
11/06 | 413 | 417 | 404 | 407 | -2.16% | 74,000 | - | +7.11% | - | - |
11/05 | 412 | 423 | 412 | 416 | -2.12% | 88,000 | - | +10.34% | - | - |
11/02 | 410 | 425 | 409 | 425 | +5.2% | 132,000 | - | +13.33% | - | - |
11/01 | 392 | 407 | 388 | 404 | +3.06% | 66,000 | - | +8.6% | - | - |
10/31 | 387 | 398 | 378 | 392 | +3.43% | 45,000 | - | +5.95% | - | - |
10/30 | 376 | 382 | 376 | 379 | -1.3% | 29,000 | - | +2.43% | - | - |
10/29 | 388 | 388 | 383 | 384 | -1.54% | 7,000 | - | +4.07% | - | - |
10/26 | 391 | 391 | 388 | 390 | -0.26% | 12,000 | - | +5.69% | - | - |
10/25 | 393 | 393 | 386 | 391 | -0.76% | 23,000 | - | +6.25% | - | - |
10/24 | 394 | 395 | 388 | 394 | -1.25% | 34,000 | - | +7.07% | - | - |
10/23 | 402 | 402 | 394 | 399 | +1.27% | 47,000 | - | +8.72% | - | - |
10/22 | 394 | 396 | 372 | 394 | 0% | 70,000 | - | +7.65% | - | - |
10/19 | 386 | 395 | 385 | 394 | +2.07% | 59,000 | - | +7.65% | - | - |
10/18 | 378 | 386 | 378 | 386 | +2.39% | 17,000 | - | +5.75% | - | - |
10/17 | 379 | 379 | 376 | 377 | +1.62% | 29,000 | - | +3.57% | - | - |
10/16 | 363 | 371 | 362 | 371 | +2.2% | 44,000 | - | +1.64% | - | - |
10/15 | 356 | 365 | 354 | 363 | +1.97% | 48,000 | - | -0.55% | - | - |
10/12 | 354 | 356 | 352 | 356 | +0.85% | 25,000 | - | -2.47% | - | - |
10/11 | 350 | 356 | 350 | 353 | -0.56% | 66,000 | - | -3.55% | - | - |
10/10 | 362 | 362 | 348 | 355 | -2.2% | 35,000 | - | -3.27% | - | - |
10/09 | 362 | 365 | 362 | 363 | +0.83% | 25,000 | - | -1.36% | - | - |
10/05 | 360 | 360 | 353 | 360 | +1.69% | 24,000 | - | -2.17% | - | - |
10/04 | 346 | 365 | 346 | 354 | +3.21% | 62,000 | - | -4.32% | - | - |
10/03 | 351 | 353 | 343 | 343 | -0.87% | 100,000 | - | -7.55% | - | - |
10/02 | 347 | 349 | 344 | 346 | 0% | 26,000 | - | -7.49% | - | - |
10/01 | 359 | 359 | 343 | 346 | -3.08% | 70,000 | - | -7.98% | - | - |
09/28 | 363 | 363 | 350 | 357 | +0.56% | 95,000 | - | -5.56% | - | - |
09/27 | 363 | 363 | 348 | 355 | -1.39% | 100,000 | - | -6.58% | - | - |
09/26 | 359 | 365 | 356 | 360 | -2.96% | 41,000 | - | -6.01% | - | - |
09/25 | 371 | 371 | 364 | 371 | +0.54% | 31,000 | - | -3.89% | - | - |
09/24 | 377 | 377 | 369 | 369 | -0.81% | 95,000 | - | -4.9% | - | - |
09/21 | 372 | 374 | 367 | 372 | 0% | 32,000 | - | -4.86% | - | - |
09/20 | 378 | 385 | 371 | 372 | -2.36% | 63,000 | - | -5.34% | - | - |
09/19 | 391 | 392 | 367 | 381 | -0.52% | 130,000 | - | -3.54% | - | - |
09/18 | 376 | 390 | 376 | 383 | +0.52% | 175,000 | - | -3.53% | - | - |
09/14 | 372 | 383 | 372 | 381 | +1.33% | 77,000 | - | -4.27% | - | - |
09/13 | 371 | 382 | 371 | 376 | +0.53% | 37,000 | - | -6% | - | - |
09/12 | 378 | 381 | 374 | 374 | 0% | 45,000 | - | -6.97% | - | - |
09/11 | 375 | 381 | 373 | 374 | -2.35% | 23,000 | - | -7.65% | - | - |
09/10 | 391 | 391 | 382 | 383 | 0% | 7,000 | - | -5.9% | - | - |
09/07 | 376 | 383 | 373 | 383 | +3.79% | 54,000 | - | -6.36% | - | - |
09/06 | 368 | 373 | 362 | 369 | +0.27% | 50,000 | - | -9.78% | - | - |
09/05 | 366 | 372 | 362 | 368 | -1.08% | 25,000 | - | -10.46% | - | - |
09/04 | 377 | 378 | 362 | 372 | -2.11% | 58,000 | - | -9.93% | - | - |
09/03 | 384 | 391 | 380 | 380 | 0% | 56,000 | - | -8.21% | - | - |
08/31 | 380 | 384 | 380 | 380 | -2.31% | 44,000 | - | -8.65% | - | - |
08/30 | 395 | 395 | 388 | 389 | -3.23% | 28,000 | - | -6.71% | - | - |
08/29 | 393 | 402 | 390 | 402 | +1.52% | 30,000 | - | -3.6% | - | - |
08/28 | 404 | 404 | 396 | 396 | -1.25% | 42,000 | - | -5.04% | - | - |
08/27 | 406 | 406 | 398 | 401 | -0.74% | 48,000 | - | -3.84% | - | - |
08/24 | 415 | 415 | 403 | 404 | -2.65% | 35,000 | - | -3.12% | - | - |
08/23 | 425 | 425 | 414 | 415 | -2.35% | 55,000 | - | -0.72% | - | - |
08/22 | 428 | 429 | 417 | 425 | -0.93% | 24,000 | - | +1.67% | - | - |
08/21 | 430 | 430 | 421 | 429 | -0.46% | 22,000 | - | +2.88% | - | - |
08/20 | 432 | 432 | 429 | 431 | -0.69% | 12,000 | - | +3.36% | - | - |
08/17 | 435 | 435 | 425 | 434 | +3.09% | 37,000 | - | +4.33% | - | - |
08/16 | 414 | 421 | 414 | 421 | -0.24% | 38,000 | - | +1.2% | - | - |
08/15 | 423 | 424 | 420 | 422 | -0.24% | 15,000 | - | +1.44% | - | - |
08/14 | 414 | 429 | 414 | 423 | +1.44% | 39,000 | - | +1.44% | - | - |
08/13 | 409 | 419 | 409 | 417 | -1.88% | 26,000 | - | -0.24% | - | - |
08/10 | 430 | 432 | 417 | 425 | -2.97% | 34,000 | - | +1.43% | - | - |
08/09 | 435 | 439 | 430 | 438 | -0.68% | 87,000 | - | +4.04% | - | - |
08/08 | 449 | 450 | 438 | 441 | +3.04% | 98,000 | - | +4.75% | - | - |
08/07 | 426 | 430 | 419 | 428 | +0.47% | 17,000 | - | +1.42% | - | - |
08/06 | 411 | 426 | 410 | 426 | +6.5% | 20,000 | - | +0.71% | - | - |
08/03 | 405 | 405 | 398 | 400 | -1.23% | 12,000 | - | -5.66% | - | - |
08/02 | 417 | 417 | 405 | 405 | -2.88% | 17,000 | - | -4.93% | - | - |
08/01 | 416 | 422 | 416 | 417 | +0.97% | 16,000 | - | -2.57% | - | - |
07/31 | 407 | 415 | 407 | 413 | -0.48% | 14,000 | - | -3.73% | - | - |
07/30 | 417 | 417 | 410 | 415 | +1.47% | 22,000 | - | -3.71% | - | - |
07/27 | 404 | 412 | 404 | 409 | +3.02% | 26,000 | - | -5.54% | - | - |
07/26 | 394 | 401 | 391 | 397 | +1.02% | 32,000 | - | -8.74% | - | - |
07/25 | 403 | 403 | 391 | 393 | -0.51% | 71,000 | - | -10.07% | - | - |
07/24 | 391 | 397 | 390 | 395 | -1.74% | 125,000 | - | -10.02% | - | - |
07/23 | 421 | 427 | 402 | 402 | -4.29% | 33,000 | - | -8.84% | - | - |
07/20 | 422 | 428 | 414 | 420 | +1.45% | 41,000 | - | -4.98% | - | - |
07/19 | 415 | 422 | 414 | 414 | -0.24% | 12,000 | - | -6.33% | - | - |
07/18 | 425 | 425 | 409 | 415 | -1.19% | 17,000 | - | -6.32% | - | - |
07/17 | 422 | 427 | 419 | 420 | +0.48% | 29,000 | - | -5.19% | - | - |
07/13 | 412 | 422 | 408 | 418 | -0.24% | 114,000 | - | -5.86% | - | - |
07/12 | 431 | 433 | 419 | 419 | -2.78% | 64,000 | - | -5.63% | - | - |
07/11 | 431 | 439 | 431 | 431 | -1.82% | 33,000 | - | -2.93% | - | - |
07/10 | 446 | 447 | 437 | 439 | -1.57% | 48,000 | - | -1.13% | - | - |
07/09 | 452 | 453 | 444 | 446 | -2.41% | 34,000 | - | +0.9% | - | - |
07/06 | 453 | 464 | 453 | 457 | +0.22% | 111,000 | - | +4.1% | - | - |
07/05 | 456 | 456 | 450 | 456 | +0.66% | 52,000 | - | +4.35% | - | - |
07/04 | 458 | 459 | 451 | 453 | -1.74% | 133,000 | - | +3.9% | - | - |
07/03 | 458 | 462 | 456 | 461 | +1.32% | 23,000 | - | +5.73% | - | - |
07/02 | 467 | 467 | 455 | 455 | -1.09% | 31,000 | - | +4.6% | - | - |