株価チャート
2012/06/08～2012/10/30
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 |
| 10/30 | 695 | 715 | 687 | 688 | -1.01% | 6,224,000 | - | -3.37% | - | - |
| 10/29 | 703 | 707 | 692 | 695 | -1.97% | 5,775,000 | - | -2.52% | - | - |
| 10/26 | 725 | 727 | 707 | 709 | -3.27% | 6,366,000 | - | -0.7% | - | - |
| 10/25 | 736 | 737 | 724 | 733 | -1.21% | 6,376,000 | - | +2.52% | - | - |
| 10/24 | 744 | 758 | 740 | 742 | -2.37% | 6,381,000 | - | +3.92% | - | - |
| 10/23 | 770 | 775 | 750 | 760 | -1.17% | 6,596,000 | - | +6.74% | - | - |
| 10/22 | 728 | 774 | 726 | 769 | +2.81% | 7,518,000 | - | +8.62% | - | - |
| 10/19 | 745 | 750 | 732 | 748 | +0.81% | 6,450,000 | - | +6.4% | - | - |
| 10/18 | 742 | 754 | 737 | 742 | +2.06% | 6,105,000 | - | +6.15% | - | - |
| 10/17 | 721 | 737 | 716 | 727 | +1.96% | 6,767,000 | - | +4.76% | - | - |
| 10/16 | 707 | 715 | 696 | 713 | +2.3% | 5,477,000 | - | +3.33% | - | - |
| 10/15 | 685 | 700 | 681 | 697 | +1.01% | 6,429,000 | - | +1.6% | - | - |
| 10/12 | 699 | 714 | 689 | 690 | -0.14% | 6,801,000 | - | +1.17% | - | - |
| 10/11 | 696 | 705 | 686 | 691 | -2.12% | 9,527,000 | - | +1.92% | - | - |
| 10/10 | 720 | 727 | 701 | 706 | -5.49% | 9,862,000 | - | +4.59% | - | - |
| 10/09 | 728 | 758 | 726 | 747 | +2.05% | 10,796,000 | - | +11.33% | - | - |
| 10/05 | 720 | 735 | 718 | 732 | +0.55% | 6,462,000 | - | +10.08% | - | - |
| 10/04 | 712 | 734 | 694 | 728 | +1.53% | 10,362,000 | - | +9.97% | - | - |
| 10/03 | 709 | 735 | 708 | 717 | +1.56% | 10,140,000 | - | +8.8% | - | - |
| 10/02 | 695 | 711 | 687 | 706 | +4.59% | 11,366,000 | - | +7.79% | - | - |
| 10/01 | 659 | 677 | 653 | 675 | +2.43% | 5,228,000 | - | +3.53% | - | - |
| 09/28 | 666 | 672 | 649 | 659 | -2.08% | 6,267,000 | - | +1.38% | - | - |
| 09/27 | 645 | 674 | 640 | 673 | +1.82% | 9,232,000 | - | +3.7% | - | - |
| 09/26 | 678 | 678 | 660 | 661 | -4.34% | 7,665,000 | - | +2.01% | - | - |
| 09/25 | 694 | 699 | 688 | 691 | -2.54% | 9,200,000 | - | +6.64% | - | - |
| 09/24 | 718 | 720 | 699 | 709 | -2.21% | 5,134,000 | - | +9.75% | - | - |
| 09/21 | 718 | 727 | 713 | 725 | -0.28% | 6,089,000 | - | +12.58% | - | - |
| 09/20 | 738 | 738 | 715 | 727 | +1.54% | 10,852,000 | - | +13.42% | - | - |
| 09/19 | 688 | 727 | 686 | 716 | +4.83% | 10,808,000 | - | +12.4% | - | - |
| 09/18 | 681 | 695 | 673 | 683 | +1.49% | 7,788,000 | - | +7.73% | - | - |
| 09/14 | 654 | 678 | 648 | 673 | +4.5% | 9,971,000 | - | +6.49% | - | - |
| 09/13 | 639 | 652 | 636 | 644 | +0.63% | 5,650,000 | - | +2.22% | - | - |
| 09/12 | 624 | 650 | 622 | 640 | +3.39% | 6,394,000 | - | +1.59% | - | - |
| 09/11 | 614 | 622 | 610 | 619 | -0.16% | 3,056,000 | - | -1.43% | - | - |
| 09/10 | 624 | 628 | 615 | 620 | -0.64% | 2,663,000 | - | -1.27% | - | - |
| 09/07 | 615 | 624 | 605 | 624 | +4.87% | 7,737,000 | - | -0.48% | - | - |
| 09/06 | 581 | 602 | 577 | 595 | +1.88% | 6,576,000 | - | -4.8% | - | - |
| 09/05 | 601 | 602 | 583 | 584 | -4.11% | 7,965,000 | - | -6.41% | - | - |
| 09/04 | 614 | 621 | 604 | 609 | -0.16% | 5,213,000 | - | -2.4% | - | - |
| 09/03 | 617 | 626 | 604 | 610 | -0.97% | 4,665,000 | - | -1.77% | - | - |
| 08/31 | 627 | 633 | 616 | 616 | -3.75% | 6,052,000 | - | -0.32% | - | - |
| 08/30 | 650 | 652 | 634 | 640 | -1.69% | 4,495,000 | - | +4.23% | - | - |
| 08/29 | 631 | 654 | 628 | 651 | +3.83% | 5,271,000 | - | +7.07% | - | - |
| 08/28 | 630 | 632 | 620 | 627 | 0% | 5,252,000 | - | +4.15% | - | - |
| 08/27 | 633 | 636 | 624 | 627 | +0.32% | 4,698,000 | - | +4.67% | - | - |
| 08/24 | 622 | 631 | 621 | 625 | -2.5% | 6,437,000 | - | +5.04% | - | - |
| 08/23 | 630 | 643 | 626 | 641 | -0.16% | 5,842,000 | - | +8.28% | - | - |
| 08/22 | 648 | 655 | 637 | 642 | -1.53% | 3,317,000 | - | +8.81% | - | - |
| 08/21 | 659 | 660 | 649 | 652 | -0.76% | 3,197,000 | - | +11.07% | - | - |
| 08/20 | 664 | 669 | 655 | 657 | -0.15% | 4,039,000 | - | +12.69% | - | - |
| 08/17 | 652 | 661 | 640 | 658 | +2.33% | 7,209,000 | - | +13.45% | - | - |
| 08/16 | 627 | 644 | 624 | 643 | +3.88% | 6,065,000 | - | +11.25% | - | - |
| 08/15 | 644 | 645 | 610 | 619 | -4.03% | 8,700,000 | - | +7.28% | - | - |
| 08/14 | 634 | 651 | 634 | 645 | +1.74% | 6,478,000 | - | +11.79% | - | - |
| 08/13 | 624 | 649 | 622 | 634 | +0.63% | 5,628,000 | - | +10.07% | - | - |
| 08/10 | 631 | 634 | 618 | 630 | 0% | 8,687,000 | - | +9.19% | - | - |
| 08/09 | 603 | 633 | 598 | 630 | +4.48% | 8,698,000 | - | +8.81% | - | - |
| 08/08 | 615 | 624 | 597 | 603 | -0.82% | 10,086,000 | - | +3.61% | - | - |
| 08/07 | 596 | 609 | 590 | 608 | +1.67% | 6,575,000 | - | +4.11% | - | - |
| 08/06 | 584 | 602 | 577 | 598 | +5.1% | 7,732,000 | - | +1.87% | - | - |
| 08/03 | 571 | 575 | 561 | 569 | -4.05% | 8,913,000 | - | -3.56% | - | - |
| 08/02 | 573 | 600 | 564 | 593 | +3.67% | 11,452,000 | - | 0% | - | - |
| 08/01 | 561 | 581 | 550 | 572 | +5.73% | 14,580,000 | - | -3.87% | - | - |
| 07/31 | 515 | 544 | 502 | 541 | +2.66% | 9,636,000 | - | -9.53% | - | - |
| 07/30 | 532 | 538 | 520 | 527 | +1.74% | 8,395,000 | - | -12.46% | - | - |
| 07/27 | 517 | 522 | 511 | 518 | +3.81% | 7,266,000 | - | -14.8% | - | - |
| 07/26 | 506 | 506 | 486 | 499 | -0.6% | 18,542,000 | - | -18.73% | - | - |
| 07/25 | 523 | 523 | 498 | 502 | -5.46% | 14,351,000 | - | -19.03% | - | - |
| 07/24 | 530 | 541 | 527 | 531 | +0.38% | 13,008,000 | - | -15.18% | - | - |
| 07/23 | 550 | 550 | 527 | 529 | -7.03% | 13,804,000 | - | -16.03% | - | - |
| 07/20 | 571 | 575 | 565 | 569 | -1.04% | 6,449,000 | - | -10.25% | - | - |
| 07/19 | 564 | 580 | 563 | 575 | +2.13% | 13,439,000 | - | -9.59% | - | - |
| 07/18 | 565 | 573 | 560 | 563 | +0.18% | 12,467,000 | - | -11.62% | - | - |
| 07/17 | 585 | 586 | 559 | 562 | -3.77% | 12,410,000 | - | -12.05% | - | - |
| 07/13 | 604 | 609 | 583 | 584 | -4.89% | 14,145,000 | - | -8.75% | - | - |
| 07/12 | 612 | 621 | 608 | 614 | +0.16% | 13,288,000 | - | -4.06% | - | - |
| 07/11 | 611 | 615 | 605 | 613 | -0.33% | 7,778,000 | - | -4.07% | - | - |
| 07/10 | 634 | 635 | 613 | 615 | -2.54% | 8,497,000 | - | -3.45% | - | - |
| 07/09 | 650 | 650 | 628 | 631 | -4.39% | 8,591,000 | - | -0.63% | - | - |
| 07/06 | 679 | 680 | 656 | 660 | -3.08% | 7,998,000 | - | +4.76% | - | - |
| 07/05 | 685 | 694 | 677 | 681 | -1.3% | 4,251,000 | - | +8.79% | - | - |
| 07/04 | 672 | 691 | 663 | 690 | +3.29% | 8,261,000 | - | +10.93% | - | - |
| 07/03 | 669 | 679 | 666 | 668 | -0.3% | 4,088,000 | - | +8.09% | - | - |
| 07/02 | 676 | 687 | 670 | 670 | +0.6% | 5,601,000 | - | +8.77% | - | - |
| 06/29 | 645 | 671 | 644 | 666 | +2.15% | 6,774,000 | - | +8.47% | - | - |
| 06/28 | 650 | 652 | 641 | 652 | +1.72% | 3,288,000 | - | +6.71% | - | - |
| 06/27 | 644 | 644 | 632 | 641 | -0.47% | 3,900,000 | - | +5.08% | - | - |
| 06/26 | 645 | 649 | 636 | 644 | -1.68% | 10,408,000 | - | +5.75% | - | - |
| 06/25 | 680 | 680 | 654 | 655 | -2.24% | 8,149,000 | - | +7.55% | - | - |
| 06/22 | 663 | 672 | 659 | 670 | -0.45% | 10,310,000 | - | +10.2% | - | - |
| 06/21 | 653 | 678 | 646 | 673 | +4.34% | 12,337,000 | - | +11.06% | - | - |
| 06/20 | 652 | 652 | 638 | 645 | +0.78% | 3,861,000 | - | +6.79% | - | - |
| 06/19 | 643 | 646 | 633 | 640 | -1.54% | 7,507,000 | - | +6.14% | - | - |
| 06/18 | 650 | 655 | 641 | 650 | +4% | 8,456,000 | - | +7.79% | - | - |
| 06/15 | 628 | 632 | 623 | 625 | +0.16% | 9,652,000 | - | +3.65% | - | - |
| 06/14 | 606 | 627 | 604 | 624 | +3.83% | 15,322,000 | - | +3.48% | - | - |
| 06/13 | 601 | 607 | 596 | 601 | +1.01% | 10,396,000 | - | -0.5% | - | - |
| 06/12 | 585 | 596 | 574 | 595 | -1.16% | 8,492,000 | - | -1.82% | - | - |
| 06/11 | 600 | 608 | 594 | 602 | +5.24% | 10,693,000 | - | -0.99% | - | - |
| 06/08 | 592 | 594 | 570 | 572 | -3.21% | 10,435,000 | - | -6.38% | - | - |
