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 | 134 | 134 | 130 | 131 | -1.5% | 5,900 | - | -0.76% | - | - |
12/27 | 129 | 135 | 129 | 133 | +3.91% | 8,300 | - | +1.53% | - | - |
12/26 | 129 | 132 | 127 | 128 | -1.54% | 23,700 | - | -2.29% | - | - |
12/25 | 132 | 135 | 130 | 130 | -1.52% | 37,800 | - | -0.76% | - | - |
12/21 | 136 | 139 | 132 | 132 | -2.94% | 20,600 | - | +0.76% | - | - |
12/20 | 138 | 140 | 135 | 136 | -4.23% | 10,200 | - | +3.82% | - | - |
12/19 | 141 | 145 | 139 | 142 | +2.16% | 10,700 | - | +9.23% | - | - |
12/18 | 138 | 139 | 135 | 139 | +1.46% | 10,900 | - | +7.75% | - | - |
12/17 | 135 | 139 | 135 | 137 | +0.74% | 8,000 | - | +6.2% | - | - |
12/14 | 133 | 137 | 132 | 136 | +2.26% | 11,000 | - | +6.25% | - | - |
12/13 | 131 | 139 | 131 | 133 | +0.76% | 16,000 | - | +3.91% | - | - |
12/12 | 133 | 134 | 131 | 132 | -0.75% | 5,600 | - | +3.94% | - | - |
12/11 | 130 | 133 | 129 | 133 | +2.31% | 10,400 | - | +4.72% | - | - |
12/10 | 130 | 130 | 128 | 130 | +1.56% | 6,400 | - | +2.36% | - | - |
12/07 | 130 | 132 | 127 | 128 | -1.54% | 9,200 | - | +1.59% | - | - |
12/06 | 131 | 131 | 128 | 130 | -0.76% | 9,400 | - | +3.17% | - | - |
12/05 | 128 | 132 | 126 | 131 | +2.34% | 27,500 | - | +3.97% | - | - |
12/04 | 127 | 128 | 125 | 128 | +2.4% | 15,000 | - | +1.59% | - | - |
12/03 | 126 | 126 | 125 | 125 | -1.57% | 16,000 | - | -0.79% | - | - |
11/30 | 130 | 130 | 126 | 127 | -1.55% | 9,200 | - | +0.79% | - | - |
11/29 | 128 | 129 | 123 | 129 | 0% | 19,000 | - | +2.38% | - | - |
11/28 | 133 | 133 | 129 | 129 | -2.27% | 7,900 | - | +2.38% | - | - |
11/27 | 135 | 135 | 132 | 132 | -0.75% | 13,400 | - | +4.76% | - | - |
11/26 | 127 | 134 | 127 | 133 | +4.72% | 33,200 | - | +6.4% | - | - |
11/22 | 125 | 127 | 125 | 127 | +0.79% | 5,900 | - | +1.6% | - | - |
11/21 | 125 | 127 | 125 | 126 | +0.8% | 2,500 | - | +1.61% | - | - |
11/20 | 127 | 129 | 125 | 125 | -1.57% | 8,700 | - | +0.81% | - | - |
11/19 | 129 | 129 | 125 | 127 | +0.79% | 17,600 | - | +2.42% | - | - |
11/16 | 124 | 126 | 124 | 126 | +2.44% | 11,200 | - | +1.61% | - | - |
11/15 | 122 | 124 | 122 | 123 | -0.81% | 3,900 | - | 0% | - | - |
11/14 | 122 | 126 | 122 | 124 | +0.81% | 4,200 | - | +0.81% | - | - |
11/13 | 123 | 123 | 120 | 123 | 0% | 17,300 | - | 0% | - | - |
11/12 | 121 | 123 | 121 | 123 | +2.5% | 4,000 | - | 0% | - | - |
11/09 | 125 | 125 | 120 | 120 | -4% | 7,100 | - | -2.44% | - | - |
11/08 | 125 | 126 | 122 | 125 | -0.79% | 8,100 | - | +0.81% | - | - |
11/07 | 125 | 126 | 124 | 126 | +0.8% | 4,300 | - | +1.61% | - | - |
11/06 | 123 | 125 | 122 | 125 | +1.63% | 1,900 | - | +0.81% | - | - |
11/05 | 122 | 125 | 122 | 123 | 0% | 8,400 | - | -0.81% | - | - |
11/02 | 129 | 129 | 120 | 123 | -0.81% | 32,000 | - | -1.6% | - | - |
11/01 | 130 | 131 | 124 | 124 | -4.62% | 25,000 | - | -0.8% | - | - |
10/31 | 131 | 134 | 130 | 130 | 0% | 7,900 | - | +4% | - | - |
10/30 | 129 | 140 | 126 | 130 | -0.76% | 27,000 | - | +4% | - | - |
10/29 | 126 | 136 | 125 | 131 | +3.97% | 25,500 | - | +5.65% | - | - |
10/26 | 126 | 127 | 122 | 126 | +2.44% | 17,000 | - | +1.61% | - | - |
10/25 | 126 | 130 | 121 | 123 | -2.38% | 39,400 | - | -0.81% | - | - |
10/24 | 122 | 150 | 122 | 126 | +4.13% | 395,700 | - | +1.61% | - | - |
10/23 | 124 | 124 | 121 | 121 | -1.63% | 3,400 | - | -2.42% | - | - |
10/22 | 119 | 123 | 119 | 123 | +3.36% | 5,300 | - | -0.81% | - | - |
10/19 | 121 | 122 | 119 | 119 | -0.83% | 4,500 | - | -4.03% | - | - |
10/18 | 118 | 124 | 118 | 120 | 0% | 29,700 | - | -3.23% | - | - |
10/17 | 120 | 120 | 119 | 120 | 0% | 2,000 | - | -3.23% | - | - |
10/16 | 120 | 122 | 117 | 120 | +1.69% | 19,200 | - | -3.23% | - | - |
10/15 | 116 | 120 | 116 | 118 | +1.72% | 12,800 | - | -4.84% | - | - |
10/12 | 117 | 120 | 116 | 116 | -3.33% | 39,400 | - | -6.45% | - | - |
10/11 | 120 | 122 | 120 | 120 | -2.44% | 7,600 | - | -3.23% | - | - |
10/10 | 121 | 124 | 121 | 123 | +1.65% | 3,300 | - | -0.81% | - | - |
10/09 | 127 | 127 | 121 | 121 | -5.47% | 27,100 | - | -2.42% | - | - |
10/05 | 130 | 130 | 128 | 128 | -2.29% | 16,900 | - | +3.23% | - | - |
10/04 | 130 | 134 | 130 | 131 | +0.77% | 27,400 | - | +6.5% | - | - |
10/03 | 140 | 154 | 130 | 130 | 0% | 284,700 | - | +5.69% | - | - |
10/02 | 134 | 134 | 130 | 130 | -1.52% | 14,600 | - | +5.69% | - | - |
10/01 | 134 | 138 | 132 | 132 | -0.75% | 24,800 | - | +8.2% | - | - |
09/28 | 134 | 138 | 130 | 133 | +3.1% | 42,600 | - | +9.02% | - | - |
09/27 | 123 | 136 | 123 | 129 | +5.74% | 99,800 | - | +5.74% | - | - |
09/26 | 122 | 125 | 122 | 122 | 0% | 7,400 | - | +0.83% | - | - |
09/25 | 119 | 124 | 119 | 122 | +1.67% | 8,800 | - | +0.83% | - | - |
09/24 | 122 | 124 | 120 | 120 | -1.64% | 6,700 | - | -1.64% | - | - |
09/21 | 123 | 124 | 121 | 122 | -0.81% | 6,100 | - | 0% | - | - |
09/20 | 124 | 125 | 123 | 123 | 0% | 3,700 | - | +0.82% | - | - |
09/19 | 125 | 125 | 122 | 123 | -1.6% | 2,900 | - | +0.82% | - | - |
09/18 | 125 | 126 | 124 | 125 | +2.46% | 9,300 | - | +2.46% | - | - |
09/14 | 123 | 124 | 122 | 122 | +0.83% | 6,700 | - | +0.83% | - | - |
09/13 | 124 | 126 | 121 | 121 | -3.2% | 6,900 | - | -0.82% | - | - |
09/12 | 120 | 125 | 120 | 125 | +5.04% | 8,900 | - | +2.46% | - | - |
09/11 | 119 | 133 | 118 | 119 | 0% | 71,600 | - | -2.46% | - | - |
09/10 | 117 | 119 | 117 | 119 | -2.46% | 1,000 | - | -2.46% | - | - |
09/07 | 117 | 122 | 117 | 122 | +3.39% | 5,700 | - | 0% | - | - |
09/06 | 118 | 118 | 117 | 118 | 0% | 1,800 | - | -3.28% | - | - |
09/05 | 119 | 119 | 118 | 118 | -1.67% | 6,000 | - | -4.07% | - | - |
09/04 | 120 | 121 | 119 | 120 | 0% | 14,100 | - | -2.44% | - | - |
09/03 | 121 | 122 | 119 | 120 | +0.84% | 1,800 | - | -3.23% | - | - |
08/31 | 121 | 123 | 118 | 119 | -1.65% | 15,800 | - | -4.8% | - | - |
08/30 | 124 | 124 | 121 | 121 | -1.63% | 3,500 | - | -3.2% | - | - |
08/29 | 122 | 128 | 120 | 123 | +1.65% | 4,700 | - | -3.15% | - | - |
08/28 | 124 | 124 | 121 | 121 | -1.63% | 1,300 | - | -4.72% | - | - |
08/27 | 122 | 123 | 121 | 123 | +1.65% | 2,900 | - | -3.91% | - | - |
08/24 | 121 | 123 | 121 | 121 | -1.63% | 4,000 | - | -6.2% | - | - |
08/23 | 126 | 127 | 123 | 123 | -0.81% | 2,500 | - | -6.11% | - | - |
08/22 | 123 | 135 | 123 | 124 | +1.64% | 12,900 | - | -5.34% | - | - |
08/21 | 122 | 125 | 122 | 122 | -1.61% | 5,700 | - | -7.58% | - | - |
08/20 | 125 | 125 | 122 | 124 | +1.64% | 2,800 | - | -6.06% | - | - |
08/17 | 125 | 126 | 122 | 122 | -1.61% | 5,500 | - | -7.58% | - | - |
08/16 | 123 | 131 | 118 | 124 | 0% | 20,300 | - | -6.77% | - | - |
08/15 | 120 | 124 | 119 | 124 | +4.2% | 2,900 | - | -7.46% | - | - |
08/14 | 121 | 123 | 116 | 119 | -2.46% | 15,900 | - | -11.85% | - | - |
08/13 | 125 | 125 | 121 | 122 | -1.61% | 4,200 | - | -10.29% | - | - |
08/10 | 123 | 125 | 122 | 124 | +0.81% | 6,600 | - | -9.49% | - | - |
08/09 | 121 | 125 | 121 | 123 | -1.6% | 2,300 | - | -10.22% | - | - |
08/08 | 121 | 125 | 121 | 125 | +1.63% | 6,100 | - | -10.07% | - | - |
08/07 | 120 | 125 | 120 | 123 | +2.5% | 4,800 | - | -12.14% | - | - |