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 | 2,423 | 2,438 | 2,411 | 2,435 | +0.5% | 97,500 | - | +0.54% | - | - |
12/27 | 2,437 | 2,449 | 2,411 | 2,423 | +0.21% | 104,200 | - | +0.33% | - | - |
12/26 | 2,401 | 2,423 | 2,396 | 2,418 | +0.62% | 57,100 | - | +0.42% | - | - |
12/25 | 2,400 | 2,415 | 2,388 | 2,403 | +1.52% | 96,600 | - | 0% | - | - |
12/21 | 2,415 | 2,423 | 2,362 | 2,367 | -1.99% | 363,000 | - | -1.21% | - | - |
12/20 | 2,425 | 2,455 | 2,395 | 2,415 | -0.62% | 330,100 | - | +1.13% | - | - |
12/19 | 2,426 | 2,483 | 2,412 | 2,430 | +1.17% | 364,500 | - | +2.32% | - | - |
12/18 | 2,473 | 2,473 | 2,402 | 2,402 | -3.5% | 304,100 | - | +1.69% | - | - |
12/17 | 2,559 | 2,560 | 2,480 | 2,489 | -2.16% | 209,300 | - | +5.96% | - | - |
12/14 | 2,510 | 2,563 | 2,500 | 2,544 | -0.9% | 166,200 | - | +9% | - | - |
12/13 | 2,481 | 2,570 | 2,475 | 2,567 | +5.25% | 196,600 | - | +10.79% | - | - |
12/12 | 2,450 | 2,470 | 2,423 | 2,439 | +0.41% | 88,800 | - | +6.14% | - | - |
12/11 | 2,460 | 2,462 | 2,422 | 2,429 | -1.78% | 93,600 | - | +6.3% | - | - |
12/10 | 2,510 | 2,514 | 2,468 | 2,473 | -1.08% | 90,800 | - | +8.8% | - | - |
12/07 | 2,497 | 2,538 | 2,490 | 2,500 | +0.16% | 133,700 | - | +10.52% | - | - |
12/06 | 2,500 | 2,528 | 2,475 | 2,496 | +0.81% | 172,500 | - | +10.98% | - | - |
12/05 | 2,454 | 2,491 | 2,448 | 2,476 | +1.31% | 173,600 | - | +10.73% | - | - |
12/04 | 2,460 | 2,469 | 2,416 | 2,444 | +1.08% | 169,800 | - | +9.99% | - | - |
12/03 | 2,454 | 2,457 | 2,413 | 2,418 | -1.47% | 156,000 | - | +9.46% | - | - |
11/30 | 2,370 | 2,460 | 2,347 | 2,454 | +5.01% | 287,600 | - | +11.65% | - | - |
11/29 | 2,284 | 2,344 | 2,284 | 2,337 | +2.32% | 94,900 | - | +6.81% | - | - |
11/28 | 2,285 | 2,299 | 2,268 | 2,284 | -0.09% | 157,800 | - | +4.63% | - | - |
11/27 | 2,295 | 2,312 | 2,274 | 2,286 | -0.61% | 107,600 | - | +4.81% | - | - |
11/26 | 2,364 | 2,368 | 2,294 | 2,300 | -1.12% | 219,200 | - | +5.55% | - | - |
11/22 | 2,290 | 2,341 | 2,288 | 2,326 | +3.15% | 214,100 | - | +6.75% | - | - |
11/21 | 2,280 | 2,292 | 2,233 | 2,255 | +0.09% | 181,000 | - | +3.68% | - | - |
11/20 | 2,282 | 2,300 | 2,253 | 2,253 | -1.23% | 167,000 | - | +3.68% | - | - |
11/19 | 2,299 | 2,333 | 2,269 | 2,281 | +1.56% | 214,600 | - | +5.12% | - | - |
11/16 | 2,200 | 2,257 | 2,150 | 2,246 | +4.47% | 374,400 | - | +3.74% | - | - |
11/15 | 2,080 | 2,199 | 2,080 | 2,150 | +3.17% | 386,000 | - | -0.56% | - | - |
11/14 | 2,110 | 2,110 | 2,069 | 2,084 | -1.42% | 163,000 | - | -3.61% | - | - |
11/13 | 2,084 | 2,153 | 2,084 | 2,114 | +1.05% | 248,300 | - | -2.22% | - | - |
11/12 | 2,100 | 2,109 | 2,080 | 2,092 | -0.76% | 141,400 | - | -3.37% | - | - |
11/09 | 2,101 | 2,118 | 2,091 | 2,108 | +0.09% | 115,600 | - | -2.9% | - | - |
11/08 | 2,083 | 2,121 | 2,074 | 2,106 | +0.19% | 137,900 | - | -3.26% | - | - |
11/07 | 2,138 | 2,139 | 2,095 | 2,102 | -0.43% | 65,200 | - | -3.67% | - | - |
11/06 | 2,119 | 2,134 | 2,099 | 2,111 | -0.98% | 159,300 | - | -3.61% | - | - |
11/05 | 2,190 | 2,190 | 2,116 | 2,132 | -2.78% | 243,200 | - | -3.09% | - | - |
11/02 | 2,200 | 2,214 | 2,185 | 2,193 | +0.73% | 288,900 | - | -0.77% | - | - |
11/01 | 2,169 | 2,180 | 2,130 | 2,177 | +0.46% | 138,600 | - | -1.89% | - | - |
10/31 | 2,150 | 2,192 | 2,126 | 2,167 | +2.12% | 145,800 | - | -2.69% | - | - |
10/30 | 2,126 | 2,169 | 2,121 | 2,122 | -0.56% | 88,100 | - | -5.14% | - | - |
10/29 | 2,120 | 2,155 | 2,110 | 2,134 | +0.28% | 122,400 | - | -5.03% | - | - |
10/26 | 2,205 | 2,205 | 2,123 | 2,128 | -3.97% | 317,600 | - | -5.76% | - | - |
10/25 | 2,213 | 2,224 | 2,185 | 2,216 | +0.18% | 133,700 | - | -2.42% | - | - |
10/24 | 2,259 | 2,259 | 2,200 | 2,212 | -0.72% | 179,500 | - | -3.24% | - | - |
10/23 | 2,239 | 2,258 | 2,209 | 2,228 | -0.98% | 133,200 | - | -3.21% | - | - |
10/22 | 2,238 | 2,252 | 2,204 | 2,250 | -1.49% | 138,000 | - | -2.89% | - | - |
10/19 | 2,259 | 2,290 | 2,251 | 2,284 | +2.1% | 129,100 | - | -1.93% | - | - |
10/18 | 2,200 | 2,250 | 2,184 | 2,237 | +1.87% | 162,200 | - | -4.4% | - | - |
10/17 | 2,230 | 2,230 | 2,189 | 2,196 | +0.73% | 98,200 | - | -6.63% | - | - |
10/16 | 2,198 | 2,216 | 2,167 | 2,180 | +0.6% | 113,200 | - | -7.9% | - | - |
10/15 | 2,150 | 2,183 | 2,139 | 2,167 | +0.28% | 132,100 | - | -9.14% | - | - |
10/12 | 2,154 | 2,194 | 2,154 | 2,161 | +0.79% | 177,000 | - | -10% | - | - |
10/11 | 2,068 | 2,174 | 2,061 | 2,144 | +2.24% | 381,900 | - | -11.37% | - | - |
10/10 | 2,130 | 2,133 | 2,088 | 2,097 | -3.45% | 224,500 | - | -13.95% | - | - |
10/09 | 2,238 | 2,238 | 2,169 | 2,172 | -3.21% | 196,500 | - | -11.6% | - | - |
10/05 | 2,286 | 2,305 | 2,234 | 2,244 | -0.93% | 135,200 | - | -9.3% | - | - |
10/04 | 2,220 | 2,290 | 2,217 | 2,265 | +1.21% | 111,400 | - | -8.96% | - | - |
10/03 | 2,260 | 2,266 | 2,214 | 2,238 | -2.31% | 243,500 | - | -10.48% | - | - |
10/02 | 2,308 | 2,336 | 2,256 | 2,291 | -2.8% | 196,700 | - | -8.87% | - | - |
10/01 | 2,368 | 2,394 | 2,350 | 2,357 | -1.38% | 93,700 | - | -6.65% | - | - |
09/28 | 2,425 | 2,432 | 2,361 | 2,390 | -1.04% | 181,800 | - | -5.68% | - | - |
09/27 | 2,385 | 2,435 | 2,379 | 2,415 | +1.3% | 207,300 | - | -5% | - | - |
09/26 | 2,383 | 2,394 | 2,368 | 2,384 | -0.91% | 137,000 | - | -6.47% | - | - |
09/25 | 2,400 | 2,410 | 2,377 | 2,406 | +1.01% | 133,900 | - | -6.02% | - | - |
09/24 | 2,395 | 2,400 | 2,365 | 2,382 | -0.92% | 137,400 | - | -7.24% | - | - |
09/21 | 2,435 | 2,440 | 2,404 | 2,404 | -1.72% | 319,900 | - | -6.71% | - | - |
09/20 | 2,561 | 2,561 | 2,425 | 2,446 | -5.92% | 471,000 | - | -5.34% | - | - |
09/19 | 2,618 | 2,621 | 2,579 | 2,600 | -0.61% | 114,900 | - | +0.42% | - | - |
09/18 | 2,600 | 2,628 | 2,566 | 2,616 | +0.38% | 105,000 | - | +1.04% | - | - |
09/14 | 2,575 | 2,620 | 2,556 | 2,606 | +2.16% | 156,200 | - | +0.73% | - | - |
09/13 | 2,559 | 2,565 | 2,533 | 2,551 | -0.27% | 103,500 | - | -1.28% | - | - |
09/12 | 2,524 | 2,593 | 2,524 | 2,558 | +1.23% | 131,100 | - | -1.01% | - | - |
09/11 | 2,555 | 2,555 | 2,495 | 2,527 | -1.9% | 188,900 | - | -2.21% | - | - |
09/10 | 2,606 | 2,624 | 2,568 | 2,576 | -1.64% | 86,000 | - | -0.54% | - | - |
09/07 | 2,619 | 2,632 | 2,599 | 2,619 | +1.59% | 98,400 | - | +1% | - | - |
09/06 | 2,600 | 2,600 | 2,569 | 2,578 | -0.85% | 57,300 | - | -0.58% | - | - |
09/05 | 2,610 | 2,624 | 2,582 | 2,600 | -0.12% | 94,400 | - | +0.19% | - | - |
09/04 | 2,602 | 2,610 | 2,554 | 2,603 | +0.04% | 89,000 | - | +0.31% | - | - |
09/03 | 2,582 | 2,645 | 2,582 | 2,602 | +0.31% | 111,400 | - | +0.35% | - | - |
08/31 | 2,570 | 2,614 | 2,570 | 2,594 | +0.35% | 108,400 | - | +0.08% | - | - |
08/30 | 2,571 | 2,593 | 2,554 | 2,585 | +0.08% | 68,600 | - | -0.15% | - | - |
08/29 | 2,568 | 2,588 | 2,563 | 2,583 | +0.62% | 52,200 | - | -0.12% | - | - |
08/28 | 2,605 | 2,605 | 2,556 | 2,567 | -0.58% | 90,700 | - | -0.47% | - | - |
08/27 | 2,581 | 2,602 | 2,570 | 2,582 | +0.51% | 58,500 | - | +0.23% | - | - |
08/24 | 2,563 | 2,578 | 2,545 | 2,569 | -1.38% | 90,600 | - | -0.08% | - | - |
08/23 | 2,558 | 2,613 | 2,546 | 2,605 | +0.66% | 124,000 | - | +1.44% | - | - |
08/22 | 2,633 | 2,633 | 2,583 | 2,588 | -2.23% | 85,800 | - | +0.98% | - | - |
08/21 | 2,610 | 2,660 | 2,596 | 2,647 | +0.91% | 81,400 | - | +3.44% | - | - |
08/20 | 2,619 | 2,636 | 2,587 | 2,623 | +0.81% | 57,400 | - | +2.74% | - | - |
08/17 | 2,599 | 2,627 | 2,593 | 2,602 | +1.01% | 69,400 | - | +2% | - | - |
08/16 | 2,578 | 2,608 | 2,567 | 2,576 | +0.08% | 69,800 | - | +1.06% | - | - |
08/15 | 2,580 | 2,592 | 2,563 | 2,574 | -0.73% | 76,300 | - | +0.94% | - | - |
08/14 | 2,574 | 2,599 | 2,550 | 2,593 | +0.7% | 100,800 | - | +1.69% | - | - |
08/13 | 2,528 | 2,585 | 2,528 | 2,575 | +1.98% | 71,000 | - | +0.94% | - | - |
08/10 | 2,510 | 2,543 | 2,498 | 2,525 | -1.02% | 128,100 | - | -1.1% | - | - |
08/09 | 2,515 | 2,562 | 2,510 | 2,551 | -0.55% | 192,200 | - | -0.27% | - | - |
08/08 | 2,658 | 2,668 | 2,540 | 2,565 | -3.46% | 198,400 | - | +0.12% | - | - |
08/07 | 2,658 | 2,675 | 2,641 | 2,657 | 0% | 150,700 | - | +3.55% | - | - |