株価チャート
2012/08/07～2012/12/28
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 |
| 12/28 | 5,600 | 5,600 | 5,460 | 5,520 | -1.25% | 216,900 | - | -0.65% | - | - |
| 12/27 | 5,700 | 5,700 | 5,580 | 5,590 | -1.76% | 86,200 | - | +0.78% | - | - |
| 12/26 | 5,720 | 5,720 | 5,610 | 5,690 | +0.18% | 72,500 | - | +2.82% | - | - |
| 12/25 | 5,800 | 5,800 | 5,670 | 5,680 | -0.35% | 72,100 | - | +2.92% | - | - |
| 12/21 | 5,780 | 5,790 | 5,660 | 5,700 | -0.18% | 164,600 | - | +3.58% | - | - |
| 12/20 | 5,740 | 5,750 | 5,660 | 5,710 | +0.88% | 169,200 | - | +4.22% | - | - |
| 12/19 | 5,790 | 5,790 | 5,640 | 5,660 | -0.88% | 210,100 | - | +3.85% | - | - |
| 12/18 | 5,700 | 5,740 | 5,680 | 5,710 | +1.06% | 97,400 | - | +5.29% | - | - |
| 12/17 | 5,800 | 5,800 | 5,640 | 5,650 | -0.35% | 96,200 | - | +4.69% | - | - |
| 12/14 | 5,660 | 5,740 | 5,660 | 5,670 | +0.18% | 131,500 | - | +5.49% | - | - |
| 12/13 | 5,850 | 5,950 | 5,630 | 5,660 | -2.08% | 350,400 | - | +5.75% | - | - |
| 12/12 | 5,700 | 5,790 | 5,700 | 5,780 | +1.94% | 218,200 | - | +8.46% | - | - |
| 12/11 | 5,660 | 5,680 | 5,640 | 5,670 | -0.35% | 101,300 | - | +6.92% | - | - |
| 12/10 | 5,640 | 5,690 | 5,610 | 5,690 | +1.61% | 201,900 | - | +7.79% | - | - |
| 12/07 | 5,530 | 5,600 | 5,500 | 5,600 | +1.27% | 98,500 | - | +6.57% | - | - |
| 12/06 | 5,570 | 5,570 | 5,490 | 5,530 | -0.18% | 117,200 | - | +5.8% | - | - |
| 12/05 | 5,430 | 5,620 | 5,410 | 5,540 | +2.78% | 216,500 | - | +6.4% | - | - |
| 12/04 | 5,350 | 5,420 | 5,330 | 5,390 | +0.19% | 137,100 | - | +3.89% | - | - |
| 12/03 | 5,400 | 5,430 | 5,350 | 5,380 | -1.28% | 87,200 | - | +3.9% | - | - |
| 11/30 | 5,300 | 5,470 | 5,300 | 5,450 | +1.3% | 170,900 | - | +5.42% | - | - |
| 11/29 | 5,330 | 5,440 | 5,330 | 5,380 | +1.51% | 110,500 | - | +4.2% | - | - |
| 11/28 | 5,330 | 5,370 | 5,300 | 5,300 | -1.49% | 63,600 | - | +2.79% | - | - |
| 11/27 | 5,310 | 5,400 | 5,300 | 5,380 | +0.94% | 113,100 | - | +4.34% | - | - |
| 11/26 | 5,350 | 5,350 | 5,290 | 5,330 | +1.52% | 104,400 | - | +3.43% | - | - |
| 11/22 | 5,300 | 5,350 | 5,230 | 5,250 | -0.57% | 128,100 | - | +1.92% | - | - |
| 11/21 | 5,370 | 5,380 | 5,230 | 5,280 | +0.19% | 106,300 | - | +2.46% | - | - |
| 11/20 | 5,350 | 5,350 | 5,250 | 5,270 | -0.94% | 170,200 | - | +2.31% | - | - |
| 11/19 | 5,330 | 5,350 | 5,290 | 5,320 | +0.95% | 139,900 | - | +3.32% | - | - |
| 11/16 | 5,200 | 5,300 | 5,160 | 5,270 | +3.33% | 161,100 | - | +2.31% | - | - |
| 11/15 | 4,985 | 5,100 | 4,970 | 5,100 | +2.31% | 93,700 | - | -1.07% | - | - |
| 11/14 | 5,000 | 5,020 | 4,965 | 4,985 | -0.3% | 139,000 | - | -3.48% | - | - |
| 11/13 | 5,050 | 5,070 | 4,995 | 5,000 | -0.99% | 142,400 | - | -3.55% | - | - |
| 11/12 | 5,100 | 5,110 | 5,050 | 5,050 | -0.79% | 159,900 | - | -2.92% | - | - |
| 11/09 | 5,090 | 5,130 | 5,070 | 5,090 | -0.39% | 197,500 | - | -2.49% | - | - |
| 11/08 | 5,080 | 5,130 | 5,060 | 5,110 | +0.79% | 161,100 | - | -2.44% | - | - |
| 11/07 | 5,170 | 5,170 | 5,060 | 5,070 | -1.17% | 133,100 | - | -3.43% | - | - |
| 11/06 | 5,070 | 5,140 | 5,030 | 5,130 | +1.18% | 123,900 | - | -2.56% | - | - |
| 11/05 | 5,110 | 5,110 | 5,010 | 5,070 | -0.59% | 110,700 | - | -3.98% | - | - |
| 11/02 | 5,020 | 5,100 | 4,985 | 5,100 | +4.08% | 302,500 | - | -3.86% | - | - |
| 11/01 | 4,885 | 4,930 | 4,825 | 4,900 | -2.58% | 290,800 | - | -8.05% | - | - |
| 10/31 | 5,110 | 5,140 | 4,770 | 5,030 | -0.59% | 372,700 | - | -6.14% | - | - |
| 10/30 | 5,130 | 5,230 | 5,060 | 5,060 | -1.75% | 161,100 | - | -6.11% | - | - |
| 10/29 | 5,190 | 5,230 | 5,150 | 5,150 | -0.58% | 176,500 | - | -4.86% | - | - |
| 10/26 | 5,330 | 5,330 | 5,170 | 5,180 | -1.52% | 120,700 | - | -4.62% | - | - |
| 10/25 | 5,220 | 5,290 | 5,220 | 5,260 | +0.77% | 80,900 | - | -3.43% | - | - |
| 10/24 | 5,190 | 5,300 | 5,190 | 5,220 | -1.32% | 109,400 | - | -4.38% | - | - |
| 10/23 | 5,310 | 5,320 | 5,240 | 5,290 | -0.38% | 98,700 | - | -3.34% | - | - |
| 10/22 | 5,220 | 5,320 | 5,190 | 5,310 | +0.57% | 142,100 | - | -3.23% | - | - |
| 10/19 | 5,300 | 5,320 | 5,230 | 5,280 | -0.19% | 130,500 | - | -4.03% | - | - |
| 10/18 | 5,250 | 5,320 | 5,250 | 5,290 | +0.76% | 137,000 | - | -4.17% | - | - |
| 10/17 | 5,230 | 5,280 | 5,190 | 5,250 | +0.96% | 191,800 | - | -5.15% | - | - |
| 10/16 | 5,200 | 5,270 | 5,100 | 5,200 | -3.53% | 312,000 | - | -6.32% | - | - |
| 10/15 | 5,250 | 5,420 | 5,240 | 5,390 | +0.75% | 146,600 | - | -3.25% | - | - |
| 10/12 | 5,390 | 5,430 | 5,330 | 5,350 | -0.37% | 79,200 | - | -4.14% | - | - |
| 10/11 | 5,400 | 5,460 | 5,370 | 5,370 | -1.47% | 111,300 | - | -3.95% | - | - |
| 10/10 | 5,420 | 5,460 | 5,410 | 5,450 | -0.18% | 65,400 | - | -2.68% | - | - |
| 10/09 | 5,530 | 5,620 | 5,460 | 5,460 | -0.73% | 142,300 | - | -2.69% | - | - |
| 10/05 | 5,500 | 5,510 | 5,450 | 5,500 | -0.36% | 69,200 | - | -2.1% | - | - |
| 10/04 | 5,430 | 5,580 | 5,360 | 5,520 | +1.85% | 141,300 | - | -1.95% | - | - |
| 10/03 | 5,430 | 5,460 | 5,350 | 5,420 | -0.55% | 191,400 | - | -3.87% | - | - |
| 10/02 | 5,530 | 5,590 | 5,440 | 5,450 | -1.09% | 179,700 | - | -3.49% | - | - |
| 10/01 | 5,650 | 5,650 | 5,490 | 5,510 | -2.99% | 140,900 | - | -2.6% | - | - |
| 09/28 | 5,750 | 5,770 | 5,570 | 5,680 | -0.35% | 255,500 | - | +0.28% | - | - |
| 09/27 | 5,650 | 5,730 | 5,650 | 5,700 | +0.71% | 169,200 | - | +0.6% | - | - |
| 09/26 | 5,730 | 5,760 | 5,630 | 5,660 | -1.91% | 159,900 | - | -0.09% | - | - |
| 09/25 | 5,620 | 5,780 | 5,620 | 5,770 | +1.76% | 156,100 | - | +1.8% | - | - |
| 09/24 | 5,600 | 5,710 | 5,600 | 5,670 | +1.43% | 117,800 | - | +0.11% | - | - |
| 09/21 | 5,590 | 5,670 | 5,590 | 5,590 | +0.18% | 97,500 | - | -1.32% | - | - |
| 09/20 | 5,630 | 5,660 | 5,540 | 5,580 | +0.18% | 144,800 | - | -1.59% | - | - |
| 09/19 | 5,570 | 5,590 | 5,490 | 5,570 | +0.18% | 177,800 | - | -1.83% | - | - |
| 09/18 | 5,640 | 5,640 | 5,560 | 5,560 | -1.42% | 139,700 | - | -2.11% | - | - |
| 09/14 | 5,730 | 5,730 | 5,610 | 5,640 | -1.05% | 128,400 | - | -0.65% | - | - |
| 09/13 | 5,720 | 5,720 | 5,680 | 5,700 | -0.18% | 71,300 | - | +0.46% | - | - |
| 09/12 | 5,690 | 5,720 | 5,670 | 5,710 | +0.53% | 86,500 | - | +0.67% | - | - |
| 09/11 | 5,610 | 5,680 | 5,580 | 5,680 | +0.71% | 66,700 | - | +0.21% | - | - |
| 09/10 | 5,720 | 5,720 | 5,600 | 5,640 | -1.05% | 96,400 | - | -0.44% | - | - |
| 09/07 | 5,700 | 5,730 | 5,620 | 5,700 | +1.06% | 137,500 | - | +0.64% | - | - |
| 09/06 | 5,600 | 5,680 | 5,600 | 5,640 | +0.53% | 135,900 | - | -0.34% | - | - |
| 09/05 | 5,580 | 5,640 | 5,550 | 5,610 | +0.36% | 143,600 | - | -0.81% | - | - |
| 09/04 | 5,740 | 5,740 | 5,550 | 5,590 | -2.44% | 147,200 | - | -1.18% | - | - |
| 09/03 | 5,680 | 5,870 | 5,680 | 5,730 | +1.6% | 163,900 | - | +1.56% | - | - |
| 08/31 | 5,760 | 5,790 | 5,640 | 5,640 | -2.59% | 168,100 | - | +0.28% | - | - |
| 08/30 | 5,750 | 5,800 | 5,700 | 5,790 | +1.22% | 210,900 | - | +3.25% | - | - |
| 08/29 | 5,650 | 5,740 | 5,640 | 5,720 | +1.42% | 113,100 | - | +2.4% | - | - |
| 08/28 | 5,710 | 5,740 | 5,640 | 5,640 | -1.23% | 175,300 | - | +1.4% | - | - |
| 08/27 | 5,710 | 5,740 | 5,670 | 5,710 | +0.71% | 93,500 | - | +2.99% | - | - |
| 08/24 | 5,700 | 5,730 | 5,660 | 5,670 | -1.05% | 87,600 | - | +2.7% | - | - |
| 08/23 | 5,720 | 5,760 | 5,710 | 5,730 | +0.7% | 149,600 | - | +4.18% | - | - |
| 08/22 | 5,750 | 5,750 | 5,680 | 5,690 | -0.52% | 145,600 | - | +3.83% | - | - |
| 08/21 | 5,680 | 5,750 | 5,670 | 5,720 | +0.7% | 76,300 | - | +4.72% | - | - |
| 08/20 | 5,720 | 5,740 | 5,660 | 5,680 | -0.35% | 132,400 | - | +4.41% | - | - |
| 08/17 | 5,700 | 5,740 | 5,650 | 5,700 | 0% | 175,400 | - | +5.19% | - | - |
| 08/16 | 5,670 | 5,760 | 5,670 | 5,700 | +0.35% | 333,000 | - | +5.63% | - | - |
| 08/15 | 5,660 | 5,700 | 5,660 | 5,680 | -0.7% | 189,100 | - | +5.71% | - | - |
| 08/14 | 5,530 | 5,780 | 5,530 | 5,720 | +4% | 252,100 | - | +6.96% | - | - |
| 08/13 | 5,450 | 5,530 | 5,450 | 5,500 | -0.9% | 124,400 | - | +3.27% | - | - |
| 08/10 | 5,600 | 5,620 | 5,490 | 5,550 | -2.12% | 127,800 | - | +4.48% | - | - |
| 08/09 | 5,620 | 5,670 | 5,600 | 5,670 | +1.07% | 242,000 | - | +7.04% | - | - |
| 08/08 | 5,630 | 5,640 | 5,560 | 5,610 | +0.36% | 246,400 | - | +6.23% | - | - |
| 08/07 | 5,570 | 5,640 | 5,550 | 5,590 | -0.53% | 118,000 | - | +6.15% | - | - |
