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 | 1,027 | 1,027 | 1,007 | 1,014 | -0.29% | 49,200 | - | -3.61% | - | - |
12/27 | 1,031 | 1,031 | 1,015 | 1,017 | -1.45% | 46,900 | - | -3.42% | - | - |
12/26 | 1,029 | 1,035 | 1,020 | 1,032 | -2.73% | 117,600 | - | -1.99% | - | - |
12/25 | 1,075 | 1,075 | 1,061 | 1,061 | -0.19% | 125,100 | - | +0.76% | - | - |
12/21 | 1,064 | 1,067 | 1,061 | 1,063 | -0.09% | 58,500 | - | +1.05% | - | - |
12/20 | 1,059 | 1,064 | 1,057 | 1,064 | +0.76% | 53,200 | - | +1.33% | - | - |
12/19 | 1,053 | 1,058 | 1,052 | 1,056 | +0.38% | 40,100 | - | +0.67% | - | - |
12/18 | 1,052 | 1,059 | 1,052 | 1,052 | 0% | 42,500 | - | +0.48% | - | - |
12/17 | 1,062 | 1,065 | 1,052 | 1,052 | 0% | 36,000 | - | +0.57% | - | - |
12/14 | 1,055 | 1,063 | 1,052 | 1,052 | -1.03% | 56,800 | - | +0.67% | - | - |
12/13 | 1,070 | 1,070 | 1,063 | 1,063 | 0% | 24,200 | - | +1.92% | - | - |
12/12 | 1,071 | 1,074 | 1,063 | 1,063 | -0.75% | 42,600 | - | +2.02% | - | - |
12/11 | 1,074 | 1,074 | 1,071 | 1,071 | -0.19% | 13,900 | - | +2.98% | - | - |
12/10 | 1,073 | 1,074 | 1,070 | 1,073 | +0.28% | 20,100 | - | +3.27% | - | - |
12/07 | 1,073 | 1,073 | 1,064 | 1,070 | +0.66% | 31,400 | - | +3.18% | - | - |
12/06 | 1,066 | 1,068 | 1,060 | 1,063 | -0.19% | 34,000 | - | +2.71% | - | - |
12/05 | 1,065 | 1,067 | 1,060 | 1,065 | +0.57% | 24,200 | - | +3.1% | - | - |
12/04 | 1,057 | 1,064 | 1,056 | 1,059 | +0.47% | 24,300 | - | +2.72% | - | - |
12/03 | 1,056 | 1,056 | 1,049 | 1,054 | +0.48% | 18,400 | - | +2.33% | - | - |
11/30 | 1,038 | 1,054 | 1,037 | 1,049 | +0.77% | 32,100 | - | +2.04% | - | - |
11/29 | 1,049 | 1,050 | 1,040 | 1,041 | -0.38% | 27,300 | - | +1.26% | - | - |
11/28 | 1,047 | 1,050 | 1,043 | 1,045 | -0.19% | 21,800 | - | +1.75% | - | - |
11/27 | 1,043 | 1,048 | 1,041 | 1,047 | +0.38% | 24,400 | - | +1.95% | - | - |
11/26 | 1,037 | 1,043 | 1,036 | 1,043 | +0.68% | 21,600 | - | +1.66% | - | - |
11/22 | 1,037 | 1,037 | 1,030 | 1,036 | +0.58% | 21,600 | - | +1.07% | - | - |
11/21 | 1,032 | 1,035 | 1,027 | 1,030 | +0.29% | 16,000 | - | +0.59% | - | - |
11/20 | 1,031 | 1,034 | 1,024 | 1,027 | -0.39% | 19,800 | - | +0.39% | - | - |
11/19 | 1,030 | 1,036 | 1,030 | 1,031 | +0.1% | 16,600 | - | +0.88% | - | - |
11/16 | 1,025 | 1,032 | 1,020 | 1,030 | +0.49% | 23,900 | - | +0.88% | - | - |
11/15 | 1,020 | 1,027 | 1,020 | 1,025 | 0% | 8,100 | - | +0.59% | - | - |
11/14 | 1,025 | 1,029 | 1,021 | 1,025 | +0.79% | 10,700 | - | +0.69% | - | - |
11/13 | 1,028 | 1,028 | 1,017 | 1,017 | -0.29% | 9,200 | - | 0% | - | - |
11/12 | 1,025 | 1,028 | 1,020 | 1,020 | 0% | 7,400 | - | +0.39% | - | - |
11/09 | 1,013 | 1,026 | 1,011 | 1,020 | +0.49% | 10,100 | - | +0.49% | - | - |
11/08 | 1,025 | 1,025 | 1,015 | 1,015 | -0.98% | 20,700 | - | +0.1% | - | - |
11/07 | 1,021 | 1,029 | 1,020 | 1,025 | -0.1% | 20,600 | - | +1.28% | - | - |
11/06 | 1,032 | 1,032 | 1,024 | 1,026 | -0.48% | 13,500 | - | +1.48% | - | - |
11/05 | 1,035 | 1,035 | 1,025 | 1,031 | -0.1% | 14,900 | - | +2.18% | - | - |
11/02 | 1,029 | 1,033 | 1,029 | 1,032 | +0.49% | 8,000 | - | +2.38% | - | - |
11/01 | 1,028 | 1,030 | 1,023 | 1,027 | +0.98% | 10,900 | - | +1.99% | - | - |
10/31 | 1,003 | 1,026 | 1,003 | 1,017 | +1.6% | 8,700 | - | +1.09% | - | - |
10/30 | 1,034 | 1,037 | 995 | 1,001 | -2.72% | 42,000 | - | -0.4% | - | - |
10/29 | 1,022 | 1,034 | 1,022 | 1,029 | +0.68% | 13,600 | - | +2.49% | - | - |
10/26 | 1,020 | 1,030 | 1,018 | 1,022 | -0.39% | 12,300 | - | +1.89% | - | - |
10/25 | 1,021 | 1,026 | 1,017 | 1,026 | -0.29% | 13,700 | - | +2.5% | - | - |
10/24 | 1,030 | 1,030 | 1,021 | 1,029 | -0.39% | 11,800 | - | +2.9% | - | - |
10/23 | 1,030 | 1,035 | 1,030 | 1,033 | +0.29% | 11,500 | - | +3.51% | - | - |
10/22 | 1,018 | 1,030 | 1,015 | 1,030 | +1.08% | 11,200 | - | +3.31% | - | - |
10/19 | 1,012 | 1,020 | 1,009 | 1,019 | +0.69% | 10,200 | - | +2.41% | - | - |
10/18 | 1,008 | 1,014 | 1,006 | 1,012 | +0.8% | 12,200 | - | +1.91% | - | - |
10/17 | 1,004 | 1,007 | 1,000 | 1,004 | +0.5% | 11,000 | - | +1.31% | - | - |
10/16 | 1,000 | 1,001 | 998 | 999 | -0.1% | 8,000 | - | +0.91% | - | - |
10/15 | 1,004 | 1,004 | 999 | 1,000 | +0.4% | 11,200 | - | +1.21% | - | - |
10/12 | 995 | 1,002 | 995 | 996 | +0.5% | 9,600 | - | +0.91% | - | - |
10/11 | 995 | 1,001 | 991 | 991 | -0.4% | 10,700 | - | +0.61% | - | - |
10/10 | 1,000 | 1,002 | 995 | 995 | -0.2% | 11,200 | - | +1.02% | - | - |
10/09 | 1,000 | 1,002 | 997 | 997 | 0% | 10,400 | - | +1.32% | - | - |
10/05 | 988 | 998 | 988 | 997 | +1.22% | 11,000 | - | +1.42% | - | - |
10/04 | 990 | 990 | 982 | 985 | +0.41% | 8,200 | - | +0.31% | - | - |
10/03 | 991 | 992 | 981 | 981 | -1.01% | 17,300 | - | -0.1% | - | - |
10/02 | 995 | 996 | 991 | 991 | -0.1% | 6,400 | - | +0.92% | - | - |
10/01 | 1,000 | 1,000 | 989 | 992 | -0.7% | 8,800 | - | +1.02% | - | - |
09/28 | 1,000 | 1,003 | 997 | 999 | -0.1% | 22,900 | - | +1.73% | - | - |
09/27 | 1,000 | 1,003 | 995 | 1,000 | +0.2% | 18,100 | - | +1.83% | - | - |
09/26 | 997 | 998 | 994 | 998 | +0.1% | 14,100 | - | +1.63% | - | - |
09/25 | 998 | 998 | 987 | 997 | +0.71% | 10,700 | - | +1.53% | - | - |
09/24 | 996 | 996 | 986 | 990 | 0% | 19,600 | - | +0.81% | - | - |
09/21 | 983 | 991 | 983 | 990 | +0.71% | 9,100 | - | +0.71% | - | - |
09/20 | 985 | 990 | 980 | 983 | -0.1% | 9,300 | - | 0% | - | - |
09/19 | 990 | 991 | 981 | 984 | -0.61% | 12,000 | - | +0.1% | - | - |
09/18 | 996 | 998 | 985 | 990 | -0.7% | 10,700 | - | +0.71% | - | - |
09/14 | 1,000 | 1,000 | 993 | 997 | +1.01% | 18,300 | - | +1.42% | - | - |
09/13 | 982 | 991 | 981 | 987 | +1.02% | 12,900 | - | +0.51% | - | - |
09/12 | 962 | 977 | 962 | 977 | +1.56% | 15,900 | - | -0.41% | - | - |
09/11 | 967 | 967 | 960 | 962 | +0.1% | 8,500 | - | -1.84% | - | - |
09/10 | 965 | 965 | 960 | 961 | -0.31% | 7,100 | - | -1.84% | - | - |
09/07 | 966 | 971 | 962 | 964 | -0.21% | 10,100 | - | -1.43% | - | - |
09/06 | 963 | 966 | 960 | 966 | +0.31% | 9,500 | - | -1.13% | - | - |
09/05 | 970 | 977 | 963 | 963 | -0.82% | 9,500 | - | -1.33% | - | - |
09/04 | 984 | 985 | 970 | 971 | +0.1% | 10,400 | - | -0.41% | - | - |
09/03 | 976 | 985 | 970 | 970 | -0.61% | 19,300 | - | -0.31% | - | - |
08/31 | 980 | 986 | 976 | 976 | -0.51% | 10,400 | - | +0.41% | - | - |
08/30 | 980 | 988 | 980 | 981 | 0% | 8,800 | - | +0.93% | - | - |
08/29 | 990 | 990 | 980 | 981 | -0.51% | 6,500 | - | +1.03% | - | - |
08/28 | 989 | 996 | 985 | 986 | -0.3% | 9,000 | - | +1.65% | - | - |
08/27 | 988 | 1,000 | 987 | 989 | +0.82% | 8,100 | - | +2.06% | - | - |
08/24 | 1,004 | 1,004 | 981 | 981 | -2% | 23,200 | - | +1.45% | - | - |
08/23 | 995 | 1,005 | 995 | 1,001 | -0.2% | 13,500 | - | +3.52% | - | - |
08/22 | 1,000 | 1,003 | 998 | 1,003 | +0.2% | 11,000 | - | +3.94% | - | - |
08/21 | 999 | 1,009 | 999 | 1,001 | 0% | 16,200 | - | +3.84% | - | - |
08/20 | 999 | 1,008 | 998 | 1,001 | +0.2% | 9,800 | - | +4.05% | - | - |
08/17 | 995 | 1,000 | 991 | 999 | +0.4% | 28,300 | - | +3.95% | - | - |
08/16 | 996 | 998 | 985 | 995 | -0.1% | 18,100 | - | +3.65% | - | - |
08/15 | 992 | 1,008 | 990 | 996 | +1.22% | 31,400 | - | +3.86% | - | - |
08/14 | 981 | 985 | 975 | 984 | +0.51% | 18,100 | - | +2.71% | - | - |
08/13 | 960 | 990 | 960 | 979 | +1.03% | 12,400 | - | +2.09% | - | - |
08/10 | 968 | 970 | 954 | 969 | +0.31% | 8,800 | - | +1.04% | - | - |
08/09 | 970 | 970 | 962 | 966 | +0.73% | 14,000 | - | +0.73% | - | - |
08/08 | 942 | 959 | 942 | 959 | +2.79% | 12,300 | - | -0.1% | - | - |
08/07 | 935 | 944 | 933 | 933 | 0% | 5,900 | - | -2.91% | - | - |