株価チャート
2012/06/22~2012/12/12
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 |
12/12 | 349 | 349 | 349 | 349 | 0% | 1,000 | - | +3.25% | - | - |
12/11 | 351 | 351 | 348 | 349 | -0.29% | 15,000 | - | +3.25% | - | - |
12/10 | 348 | 350 | 348 | 350 | +0.57% | 2,000 | - | +3.86% | - | - |
12/07 | 348 | 348 | 348 | 348 | -1.42% | 1,000 | - | +3.57% | - | - |
12/06 | 347 | 353 | 347 | 353 | +1.73% | 5,000 | - | +5.37% | - | - |
12/05 | 347 | 347 | 347 | 347 | -0.57% | 3,000 | - | +3.89% | - | - |
12/03 | 343 | 349 | 343 | 349 | +2.35% | 4,000 | - | +4.8% | - | - |
11/30 | 344 | 344 | 341 | 341 | -0.87% | 3,000 | - | +2.71% | - | - |
11/29 | 340 | 344 | 340 | 344 | +1.18% | 5,000 | - | +3.61% | - | - |
11/28 | 340 | 340 | 340 | 340 | 0% | 4,000 | - | +2.41% | - | - |
11/27 | 340 | 340 | 340 | 340 | +0.59% | 5,000 | - | +2.72% | - | - |
11/26 | 340 | 340 | 338 | 338 | 0% | 11,000 | - | +2.11% | - | - |
11/22 | 338 | 338 | 338 | 338 | 0% | 1,000 | - | +2.11% | - | - |
11/21 | 338 | 338 | 338 | 338 | -0.88% | 1,000 | - | +2.11% | - | - |
11/20 | 333 | 341 | 333 | 341 | +2.4% | 2,000 | - | +3.02% | - | - |
11/19 | 327 | 333 | 327 | 333 | +1.83% | 2,000 | - | +0.91% | - | - |
11/16 | 332 | 332 | 327 | 327 | -1.51% | 3,000 | - | -1.21% | - | - |
11/15 | 332 | 332 | 332 | 332 | 0% | 2,000 | - | +0.3% | - | - |
11/14 | 330 | 332 | 330 | 332 | +0.61% | 4,000 | - | +0.3% | - | - |
11/13 | 330 | 330 | 330 | 330 | 0% | 1,000 | - | -0.6% | - | - |
11/12 | 330 | 330 | 330 | 330 | -0.6% | 5,000 | - | -0.6% | - | - |
11/09 | 331 | 332 | 322 | 332 | +0.3% | 8,000 | - | -0.3% | - | - |
11/08 | 326 | 331 | 326 | 331 | +1.85% | 4,000 | - | -0.6% | - | - |
11/07 | 325 | 325 | 325 | 325 | 0% | 4,000 | - | -2.69% | - | - |
11/06 | 327 | 327 | 325 | 325 | -0.61% | 3,000 | - | -2.99% | - | - |
11/05 | 327 | 327 | 327 | 327 | 0% | 1,000 | - | -2.68% | - | - |
11/02 | 325 | 333 | 325 | 327 | +0.62% | 4,000 | - | -2.68% | - | - |
11/01 | 325 | 333 | 325 | 325 | 0% | 3,000 | - | -3.56% | - | - |
10/31 | 329 | 329 | 325 | 325 | -1.52% | 6,000 | - | -3.85% | - | - |
10/30 | 330 | 330 | 330 | 330 | 0% | 2,000 | - | -2.65% | - | - |
10/29 | 330 | 330 | 330 | 330 | 0% | 2,000 | - | -2.65% | - | - |
10/26 | 330 | 331 | 330 | 330 | 0% | 7,000 | - | -2.94% | - | - |
10/25 | 332 | 332 | 330 | 330 | -0.6% | 6,000 | - | -2.94% | - | - |
10/24 | 334 | 334 | 330 | 332 | -0.6% | 7,000 | - | -2.35% | - | - |
10/23 | 332 | 334 | 332 | 334 | +0.91% | 3,000 | - | -2.05% | - | - |
10/22 | 331 | 331 | 331 | 331 | -2.36% | 6,000 | - | -2.93% | - | - |
10/19 | 332 | 339 | 332 | 339 | +2.11% | 2,000 | - | -0.88% | - | - |
10/18 | 333 | 333 | 332 | 332 | -0.3% | 4,000 | - | -2.92% | - | - |
10/17 | 337 | 337 | 333 | 333 | -1.48% | 2,000 | - | -2.92% | - | - |
10/16 | 338 | 338 | 338 | 338 | 0% | 2,000 | - | -1.74% | - | - |
10/12 | 338 | 338 | 338 | 338 | 0% | 1,000 | - | -2.03% | - | - |
10/05 | 338 | 338 | 338 | 338 | -0.59% | 1,000 | - | -2.31% | - | - |
10/04 | 340 | 340 | 340 | 340 | -0.87% | 2,000 | - | -1.73% | - | - |
10/03 | 343 | 343 | 343 | 343 | 0% | 1,000 | - | -1.15% | - | - |
10/01 | 343 | 343 | 343 | 343 | 0% | 3,000 | - | -1.44% | - | - |
09/28 | 343 | 343 | 343 | 343 | 0% | 2,000 | - | -1.44% | - | - |
09/27 | 343 | 343 | 343 | 343 | 0% | 1,000 | - | -1.72% | - | - |
09/26 | 343 | 343 | 343 | 343 | -2% | 1,000 | - | -1.72% | - | - |
09/24 | 344 | 350 | 344 | 350 | +1.45% | 4,000 | - | 0% | - | - |
09/21 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | -1.71% | - | - |
09/20 | 347 | 347 | 340 | 345 | -0.58% | 5,000 | - | -1.99% | - | - |
09/19 | 347 | 347 | 347 | 347 | 0% | 1,000 | - | -1.7% | - | - |
09/18 | 343 | 350 | 343 | 347 | +1.17% | 4,000 | - | -1.98% | - | - |
09/14 | 341 | 343 | 341 | 343 | +0.59% | 2,000 | - | -3.38% | - | - |
09/13 | 341 | 341 | 341 | 341 | 0% | 1,000 | - | -4.21% | - | - |
09/11 | 341 | 341 | 341 | 341 | 0% | 1,000 | - | -4.48% | - | - |
09/10 | 341 | 341 | 341 | 341 | -0.29% | 1,000 | - | -5.01% | - | - |
09/07 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -5% | - | - |
09/06 | 338 | 342 | 338 | 342 | -0.29% | 4,000 | - | -5.52% | - | - |
09/04 | 343 | 343 | 343 | 343 | 0% | 2,000 | - | -5.51% | - | - |
09/03 | 349 | 349 | 343 | 343 | -2% | 4,000 | - | -6.03% | - | - |
08/31 | 350 | 350 | 350 | 350 | -1.69% | 4,000 | - | -4.63% | - | - |
08/29 | 358 | 358 | 356 | 356 | -0.56% | 5,000 | - | -3.26% | - | - |
08/28 | 356 | 358 | 356 | 358 | +0.56% | 4,000 | - | -2.98% | - | - |
08/27 | 356 | 356 | 356 | 356 | 0% | 3,000 | - | -3.78% | - | - |
08/24 | 356 | 356 | 355 | 356 | 0% | 4,000 | - | -4.04% | - | - |
08/23 | 356 | 356 | 356 | 356 | -2.2% | 4,000 | - | -4.3% | - | - |
08/16 | 356 | 364 | 350 | 364 | +2.25% | 6,000 | - | -2.41% | - | - |
08/15 | 356 | 356 | 356 | 356 | 0% | 2,000 | - | -4.81% | - | - |
08/14 | 356 | 356 | 356 | 356 | -0.28% | 2,000 | - | -5.07% | - | - |
08/13 | 357 | 357 | 357 | 357 | 0% | 2,000 | - | -5.05% | - | - |
08/10 | 357 | 357 | 356 | 357 | 0% | 4,000 | - | -5.31% | - | - |
08/09 | 357 | 357 | 357 | 357 | -4.29% | 1,000 | - | -5.56% | - | - |
08/08 | 373 | 373 | 373 | 373 | 0% | 1,000 | - | -1.58% | - | - |
07/31 | 370 | 373 | 370 | 373 | 0% | 2,000 | - | -1.58% | - | - |
07/30 | 373 | 381 | 373 | 373 | 0% | 4,000 | - | -1.84% | - | - |
07/27 | 373 | 373 | 373 | 373 | 0% | 1,000 | - | -1.84% | - | - |
07/25 | 373 | 373 | 373 | 373 | 0% | 1,000 | - | -1.84% | - | - |
07/24 | 373 | 373 | 373 | 373 | +1.63% | 1,000 | - | -1.84% | - | - |
07/23 | 367 | 367 | 367 | 367 | -2.13% | 1,000 | - | -3.67% | - | - |
07/20 | 376 | 376 | 375 | 375 | -0.27% | 2,000 | - | -1.83% | - | - |
07/19 | 376 | 376 | 376 | 376 | 0% | 1,000 | - | -1.57% | - | - |
07/18 | 387 | 387 | 376 | 376 | -2.84% | 3,000 | - | -1.83% | - | - |
07/17 | 387 | 387 | 387 | 387 | 0% | 2,000 | - | +1.04% | - | - |
07/13 | 387 | 387 | 387 | 387 | 0% | 1,000 | - | +1.31% | - | - |
07/12 | 387 | 387 | 387 | 387 | 0% | 15,000 | - | +1.31% | - | - |
07/11 | 382 | 387 | 382 | 387 | +1.84% | 3,000 | - | +1.57% | - | - |
07/10 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -0.26% | - | - |
07/09 | 380 | 380 | 380 | 380 | 0% | 2,000 | - | -0.26% | - | - |
07/06 | 380 | 380 | 380 | 380 | 0% | 3,000 | - | -0.26% | - | - |
07/05 | 380 | 380 | 380 | 380 | 0% | 2,000 | - | -0.52% | - | - |
07/04 | 384 | 384 | 380 | 380 | -1.04% | 4,000 | - | -0.26% | - | - |
07/03 | 384 | 384 | 384 | 384 | 0% | 1,000 | - | +0.79% | - | - |
07/02 | 384 | 384 | 384 | 384 | 0% | 1,000 | - | +0.79% | - | - |
06/29 | 376 | 384 | 376 | 384 | +2.13% | 3,000 | - | +1.05% | - | - |
06/28 | 377 | 377 | 376 | 376 | 0% | 4,000 | - | -1.05% | - | - |
06/27 | 384 | 384 | 376 | 376 | -2.34% | 4,000 | - | -0.79% | - | - |
06/26 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | +1.58% | - | - |
06/25 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | +1.58% | - | - |
06/22 | 385 | 385 | 385 | 385 | 0% | 2,000 | - | +1.58% | - | - |