株価チャート
2012/07/26~2012/12/17
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 |
12/17 | 1,682 | 1,692 | 1,680 | 1,688 | +0.36% | 70,400 | - | -0.47% | - | - |
12/14 | 1,681 | 1,688 | 1,681 | 1,682 | -0.18% | 58,800 | - | -0.88% | - | - |
12/13 | 1,692 | 1,692 | 1,683 | 1,685 | +0.12% | 45,300 | - | -0.88% | - | - |
12/12 | 1,691 | 1,695 | 1,681 | 1,683 | -0.36% | 54,400 | - | -1.23% | - | - |
12/11 | 1,695 | 1,696 | 1,685 | 1,689 | 0% | 43,100 | - | -1.11% | - | - |
12/10 | 1,688 | 1,695 | 1,686 | 1,689 | 0% | 32,400 | - | -1.29% | - | - |
12/07 | 1,697 | 1,697 | 1,687 | 1,689 | +0.06% | 29,700 | - | -1.52% | - | - |
12/06 | 1,692 | 1,697 | 1,680 | 1,688 | -0.18% | 86,200 | - | -1.8% | - | - |
12/05 | 1,691 | 1,698 | 1,688 | 1,691 | -0.12% | 54,500 | - | -1.86% | - | - |
12/04 | 1,701 | 1,704 | 1,693 | 1,693 | -0.24% | 53,700 | - | -1.97% | - | - |
12/03 | 1,701 | 1,707 | 1,695 | 1,697 | -0.24% | 40,400 | - | -1.96% | - | - |
11/30 | 1,704 | 1,712 | 1,701 | 1,701 | -0.12% | 36,700 | - | -1.9% | - | - |
11/29 | 1,714 | 1,714 | 1,702 | 1,703 | +0.12% | 31,000 | - | -2.01% | - | - |
11/28 | 1,705 | 1,716 | 1,700 | 1,701 | +0.06% | 44,900 | - | -2.24% | - | - |
11/27 | 1,695 | 1,708 | 1,695 | 1,700 | +0.29% | 47,900 | - | -2.47% | - | - |
11/26 | 1,702 | 1,703 | 1,692 | 1,695 | -0.41% | 73,700 | - | -2.98% | - | - |
11/22 | 1,725 | 1,726 | 1,700 | 1,702 | -1.28% | 88,900 | - | -2.69% | - | - |
11/21 | 1,719 | 1,724 | 1,710 | 1,724 | +1.06% | 45,800 | - | -1.6% | - | - |
11/20 | 1,725 | 1,727 | 1,696 | 1,706 | -0.76% | 73,600 | - | -2.74% | - | - |
11/19 | 1,712 | 1,724 | 1,710 | 1,719 | +0.47% | 75,600 | - | -2.05% | - | - |
11/16 | 1,703 | 1,712 | 1,696 | 1,711 | +0.88% | 53,400 | - | -2.56% | - | - |
11/15 | 1,700 | 1,709 | 1,695 | 1,696 | -0.76% | 61,700 | - | -3.47% | - | - |
11/14 | 1,676 | 1,714 | 1,676 | 1,709 | +2.09% | 56,300 | - | -2.9% | - | - |
11/13 | 1,680 | 1,689 | 1,670 | 1,674 | -0.06% | 59,400 | - | -4.99% | - | - |
11/12 | 1,724 | 1,728 | 1,675 | 1,675 | -2.79% | 105,900 | - | -5.15% | - | - |
11/09 | 1,767 | 1,770 | 1,713 | 1,723 | -2.43% | 86,900 | - | -2.6% | - | - |
11/08 | 1,770 | 1,775 | 1,766 | 1,766 | -0.39% | 21,600 | - | -0.28% | - | - |
11/07 | 1,787 | 1,788 | 1,773 | 1,773 | -0.45% | 19,800 | - | +0.17% | - | - |
11/06 | 1,780 | 1,783 | 1,773 | 1,781 | +0.45% | 31,100 | - | +0.62% | - | - |
11/05 | 1,773 | 1,779 | 1,771 | 1,773 | -0.06% | 22,000 | - | +0.23% | - | - |
11/02 | 1,792 | 1,794 | 1,773 | 1,774 | -1% | 46,100 | - | +0.28% | - | - |
11/01 | 1,792 | 1,796 | 1,788 | 1,792 | +0.34% | 27,600 | - | +1.36% | - | - |
10/31 | 1,791 | 1,798 | 1,785 | 1,786 | -0.45% | 36,800 | - | +1.13% | - | - |
10/30 | 1,795 | 1,804 | 1,791 | 1,794 | -0.22% | 62,500 | - | +1.59% | - | - |
10/29 | 1,782 | 1,800 | 1,782 | 1,798 | +1.18% | 50,000 | - | +1.87% | - | - |
10/26 | 1,789 | 1,799 | 1,776 | 1,777 | -0.5% | 60,200 | - | +0.79% | - | - |
10/25 | 1,783 | 1,786 | 1,769 | 1,786 | +0.73% | 56,600 | - | +1.42% | - | - |
10/24 | 1,775 | 1,783 | 1,763 | 1,773 | -0.23% | 40,300 | - | +0.8% | - | - |
10/23 | 1,782 | 1,789 | 1,774 | 1,777 | -0.22% | 50,400 | - | +1.14% | - | - |
10/22 | 1,764 | 1,785 | 1,762 | 1,781 | +0.96% | 82,700 | - | +1.42% | - | - |
10/19 | 1,755 | 1,766 | 1,755 | 1,764 | 0% | 25,600 | - | +0.51% | - | - |
10/18 | 1,763 | 1,766 | 1,753 | 1,764 | -0.17% | 25,800 | - | +0.57% | - | - |
10/17 | 1,750 | 1,770 | 1,750 | 1,767 | +1.09% | 47,700 | - | +0.74% | - | - |
10/16 | 1,730 | 1,754 | 1,730 | 1,748 | +0.98% | 38,200 | - | -0.23% | - | - |
10/15 | 1,752 | 1,753 | 1,729 | 1,731 | -1.31% | 45,900 | - | -1.2% | - | - |
10/12 | 1,766 | 1,773 | 1,754 | 1,754 | -0.57% | 58,700 | - | +0.17% | - | - |
10/11 | 1,762 | 1,767 | 1,754 | 1,764 | 0% | 43,800 | - | +0.8% | - | - |
10/10 | 1,751 | 1,770 | 1,751 | 1,764 | +0.28% | 51,700 | - | +0.86% | - | - |
10/09 | 1,753 | 1,771 | 1,752 | 1,759 | -0.34% | 48,700 | - | +0.63% | - | - |
10/05 | 1,751 | 1,767 | 1,744 | 1,765 | +0.34% | 61,000 | - | +0.97% | - | - |
10/04 | 1,746 | 1,760 | 1,736 | 1,759 | +0.74% | 48,200 | - | +0.69% | - | - |
10/03 | 1,750 | 1,759 | 1,743 | 1,746 | -1.19% | 47,800 | - | -0.06% | - | - |
10/02 | 1,759 | 1,770 | 1,756 | 1,767 | +0.45% | 65,500 | - | +1.14% | - | - |
10/01 | 1,754 | 1,759 | 1,743 | 1,759 | -0.68% | 59,500 | - | +0.74% | - | - |
09/28 | 1,769 | 1,774 | 1,761 | 1,771 | +0.4% | 77,000 | - | +1.37% | - | - |
09/27 | 1,735 | 1,767 | 1,735 | 1,764 | +1.26% | 71,900 | - | +1.03% | - | - |
09/26 | 1,762 | 1,765 | 1,742 | 1,742 | -1.8% | 165,700 | - | -0.23% | - | - |
09/25 | 1,769 | 1,775 | 1,762 | 1,774 | +0.34% | 297,300 | - | +1.55% | - | - |
09/24 | 1,756 | 1,768 | 1,756 | 1,768 | +0.86% | 95,400 | - | +1.26% | - | - |
09/21 | 1,742 | 1,758 | 1,740 | 1,753 | +0.98% | 60,500 | - | +0.46% | - | - |
09/20 | 1,726 | 1,743 | 1,726 | 1,736 | +0.7% | 41,600 | - | -0.52% | - | - |
09/19 | 1,738 | 1,738 | 1,722 | 1,724 | -0.4% | 54,500 | - | -1.2% | - | - |
09/18 | 1,750 | 1,750 | 1,728 | 1,731 | -0.75% | 63,500 | - | -0.92% | - | - |
09/14 | 1,751 | 1,757 | 1,742 | 1,744 | -0.46% | 65,700 | - | -0.23% | - | - |
09/13 | 1,754 | 1,754 | 1,744 | 1,752 | 0% | 21,300 | - | +0.23% | - | - |
09/12 | 1,741 | 1,753 | 1,740 | 1,752 | +0.4% | 42,700 | - | +0.23% | - | - |
09/11 | 1,735 | 1,745 | 1,730 | 1,745 | +0.58% | 20,200 | - | -0.23% | - | - |
09/10 | 1,741 | 1,743 | 1,735 | 1,735 | -0.12% | 17,600 | - | -0.86% | - | - |
09/07 | 1,729 | 1,739 | 1,720 | 1,737 | +1.05% | 25,300 | - | -0.74% | - | - |
09/06 | 1,728 | 1,739 | 1,714 | 1,719 | -0.52% | 42,100 | - | -1.72% | - | - |
09/05 | 1,725 | 1,734 | 1,720 | 1,728 | +0.12% | 38,600 | - | -1.2% | - | - |
09/04 | 1,750 | 1,752 | 1,726 | 1,726 | -1.43% | 55,500 | - | -1.32% | - | - |
09/03 | 1,746 | 1,762 | 1,744 | 1,751 | +0.29% | 53,600 | - | +0.17% | - | - |
08/31 | 1,750 | 1,756 | 1,743 | 1,746 | -0.17% | 46,500 | - | -0.06% | - | - |
08/30 | 1,755 | 1,759 | 1,749 | 1,749 | -0.34% | 52,000 | - | +0.17% | - | - |
08/29 | 1,747 | 1,757 | 1,741 | 1,755 | +0.52% | 31,500 | - | +0.63% | - | - |
08/28 | 1,756 | 1,763 | 1,743 | 1,746 | -0.51% | 53,300 | - | +0.34% | - | - |
08/27 | 1,763 | 1,765 | 1,755 | 1,755 | -0.45% | 33,600 | - | +1.04% | - | - |
08/24 | 1,757 | 1,763 | 1,753 | 1,763 | +0.23% | 44,400 | - | +1.67% | - | - |
08/23 | 1,761 | 1,761 | 1,748 | 1,759 | -0.11% | 38,700 | - | +1.56% | - | - |
08/22 | 1,759 | 1,763 | 1,749 | 1,761 | -0.06% | 30,100 | - | +1.79% | - | - |
08/21 | 1,758 | 1,765 | 1,755 | 1,762 | +0.4% | 29,400 | - | +1.97% | - | - |
08/20 | 1,752 | 1,767 | 1,752 | 1,755 | +0.17% | 41,900 | - | +1.68% | - | - |
08/17 | 1,742 | 1,752 | 1,738 | 1,752 | +0.57% | 31,800 | - | +1.62% | - | - |
08/16 | 1,741 | 1,748 | 1,737 | 1,742 | -0.29% | 37,900 | - | +1.16% | - | - |
08/15 | 1,760 | 1,760 | 1,743 | 1,747 | -0.85% | 33,600 | - | +1.63% | - | - |
08/14 | 1,749 | 1,765 | 1,737 | 1,762 | +0.69% | 53,400 | - | +2.56% | - | - |
08/13 | 1,748 | 1,750 | 1,735 | 1,750 | -0.17% | 36,600 | - | +2.1% | - | - |
08/10 | 1,761 | 1,765 | 1,745 | 1,753 | -0.4% | 27,700 | - | +2.45% | - | - |
08/09 | 1,760 | 1,762 | 1,745 | 1,760 | -0.17% | 32,800 | - | +3.04% | - | - |
08/08 | 1,758 | 1,767 | 1,742 | 1,763 | -0.23% | 51,800 | - | +3.4% | - | - |
08/07 | 1,741 | 1,769 | 1,740 | 1,767 | +1.79% | 86,700 | - | +3.82% | - | - |
08/06 | 1,710 | 1,736 | 1,710 | 1,736 | +1.58% | 34,700 | - | +2.18% | - | - |
08/03 | 1,707 | 1,717 | 1,702 | 1,709 | -0.87% | 21,300 | - | +0.71% | - | - |
08/02 | 1,722 | 1,724 | 1,712 | 1,724 | +0.23% | 24,600 | - | +1.59% | - | - |
08/01 | 1,719 | 1,725 | 1,712 | 1,720 | -0.29% | 23,900 | - | +1.42% | - | - |
07/31 | 1,723 | 1,727 | 1,714 | 1,725 | 0% | 22,900 | - | +1.83% | - | - |
07/30 | 1,705 | 1,725 | 1,705 | 1,725 | +1.53% | 42,300 | - | +1.95% | - | - |
07/27 | 1,709 | 1,715 | 1,696 | 1,699 | -0.18% | 37,900 | - | +0.53% | - | - |
07/26 | 1,673 | 1,702 | 1,665 | 1,702 | +1.73% | 35,400 | - | +0.83% | - | - |