株価チャート
2012/06/12～2012/11/01
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 |
| 11/01 | 1,831 | 1,850 | 1,830 | 1,830 | -0.05% | 5,300 | - | -2.24% | - | - |
| 10/31 | 1,850 | 1,872 | 1,831 | 1,831 | -1.4% | 7,400 | - | -2.4% | - | - |
| 10/30 | 1,870 | 1,870 | 1,847 | 1,857 | -0.27% | 14,500 | - | -1.22% | - | - |
| 10/29 | 1,876 | 1,882 | 1,858 | 1,862 | +0.92% | 9,800 | - | -1.12% | - | - |
| 10/26 | 1,852 | 1,860 | 1,837 | 1,845 | -1.49% | 8,300 | - | -2.12% | - | - |
| 10/25 | 1,840 | 1,873 | 1,840 | 1,873 | +0.75% | 3,700 | - | -0.9% | - | - |
| 10/24 | 1,850 | 1,859 | 1,839 | 1,859 | +0.05% | 5,600 | - | -1.9% | - | - |
| 10/23 | 1,861 | 1,861 | 1,850 | 1,858 | -0.05% | 2,700 | - | -2.21% | - | - |
| 10/22 | 1,854 | 1,878 | 1,843 | 1,859 | -1.22% | 1,700 | - | -2.41% | - | - |
| 10/19 | 1,850 | 1,899 | 1,850 | 1,882 | +0.7% | 6,200 | - | -1.41% | - | - |
| 10/18 | 1,883 | 1,884 | 1,857 | 1,869 | +1.41% | 9,400 | - | -2.25% | - | - |
| 10/17 | 1,844 | 1,855 | 1,840 | 1,843 | -0.05% | 11,100 | - | -3.71% | - | - |
| 10/16 | 1,834 | 1,859 | 1,833 | 1,844 | +0.55% | 10,600 | - | -3.81% | - | - |
| 10/15 | 1,846 | 1,865 | 1,828 | 1,834 | -0.86% | 12,800 | - | -4.48% | - | - |
| 10/12 | 1,879 | 1,884 | 1,850 | 1,850 | -1.54% | 16,400 | - | -3.8% | - | - |
| 10/11 | 1,880 | 1,890 | 1,879 | 1,879 | -0.11% | 6,600 | - | -2.44% | - | - |
| 10/10 | 1,850 | 1,893 | 1,850 | 1,881 | +0.75% | 8,000 | - | -2.44% | - | - |
| 10/09 | 1,912 | 1,913 | 1,860 | 1,867 | -2.71% | 34,500 | - | -3.36% | - | - |
| 10/05 | 1,919 | 1,934 | 1,901 | 1,919 | +1% | 12,700 | - | -0.93% | - | - |
| 10/04 | 1,901 | 1,906 | 1,899 | 1,900 | 0% | 8,000 | - | -2.11% | - | - |
| 10/03 | 1,905 | 1,915 | 1,900 | 1,900 | -0.73% | 9,800 | - | -2.36% | - | - |
| 10/02 | 1,934 | 1,934 | 1,914 | 1,914 | -0.98% | 7,800 | - | -2.05% | - | - |
| 10/01 | 1,928 | 1,970 | 1,912 | 1,933 | +1.63% | 13,600 | - | -1.53% | - | - |
| 09/28 | 1,910 | 1,918 | 1,900 | 1,902 | +0.11% | 10,400 | - | -3.55% | - | - |
| 09/27 | 1,938 | 1,940 | 1,900 | 1,900 | -2.06% | 15,100 | - | -4.04% | - | - |
| 09/26 | 1,932 | 2,012 | 1,917 | 1,940 | +0.41% | 12,500 | - | -2.41% | - | - |
| 09/25 | 1,915 | 1,932 | 1,915 | 1,932 | +0.63% | 14,900 | - | -3.01% | - | - |
| 09/24 | 1,930 | 1,931 | 1,910 | 1,920 | -0.57% | 5,700 | - | -3.76% | - | - |
| 09/21 | 1,950 | 1,950 | 1,926 | 1,931 | -1.23% | 8,900 | - | -3.45% | - | - |
| 09/20 | 1,955 | 1,980 | 1,929 | 1,955 | -2.25% | 7,500 | - | -2.49% | - | - |
| 09/19 | 2,000 | 2,013 | 2,000 | 2,000 | +0.15% | 3,000 | - | -0.45% | - | - |
| 09/18 | 1,982 | 2,010 | 1,982 | 1,997 | +0.81% | 3,800 | - | -0.65% | - | - |
| 09/14 | 1,980 | 2,004 | 1,975 | 1,981 | +1.07% | 14,700 | - | -1.44% | - | - |
| 09/13 | 1,978 | 1,978 | 1,949 | 1,960 | +0.77% | 5,300 | - | -2.49% | - | - |
| 09/12 | 1,929 | 1,950 | 1,915 | 1,945 | +0.83% | 4,700 | - | -3.14% | - | - |
| 09/11 | 1,903 | 1,943 | 1,900 | 1,929 | +1.05% | 8,400 | - | -3.84% | - | - |
| 09/10 | 1,914 | 1,921 | 1,900 | 1,909 | -0.57% | 4,300 | - | -4.74% | - | - |
| 09/07 | 1,920 | 1,938 | 1,900 | 1,920 | +0.58% | 6,300 | - | -4.1% | - | - |
| 09/06 | 1,910 | 1,930 | 1,900 | 1,909 | -0.68% | 5,800 | - | -4.55% | - | - |
| 09/05 | 1,916 | 1,957 | 1,912 | 1,922 | -0.57% | 2,400 | - | -3.76% | - | - |
| 09/04 | 1,946 | 1,958 | 1,922 | 1,933 | -2.37% | 9,600 | - | -3.06% | - | - |
| 09/03 | 2,050 | 2,050 | 1,980 | 1,980 | -1% | 6,000 | - | -0.5% | - | - |
| 08/31 | 2,013 | 2,037 | 2,000 | 2,000 | -0.55% | 8,100 | - | +0.81% | - | - |
| 08/30 | 2,000 | 2,024 | 1,981 | 2,011 | -0.2% | 3,500 | - | +1.77% | - | - |
| 08/29 | 2,100 | 2,100 | 2,011 | 2,015 | -5% | 10,900 | - | +2.39% | - | - |
| 08/28 | 2,150 | 2,150 | 2,099 | 2,121 | +0.14% | 11,300 | - | +8.27% | - | - |
| 08/27 | 2,156 | 2,156 | 2,106 | 2,118 | -2.49% | 7,300 | - | +8.84% | - | - |
| 08/24 | 2,110 | 2,187 | 2,100 | 2,172 | +2.89% | 5,300 | - | +12.31% | - | - |
| 08/23 | 2,088 | 2,153 | 2,080 | 2,111 | +1.25% | 9,700 | - | +10.01% | - | - |
| 08/22 | 2,049 | 2,085 | 2,033 | 2,085 | +1.76% | 9,500 | - | +9.33% | - | - |
| 08/21 | 2,049 | 2,055 | 2,040 | 2,049 | +1.74% | 13,500 | - | +8.01% | - | - |
| 08/20 | 2,035 | 2,036 | 2,009 | 2,014 | -1.37% | 13,300 | - | +6.67% | - | - |
| 08/17 | 2,067 | 2,067 | 2,016 | 2,042 | -0.44% | 4,200 | - | +8.56% | - | - |
| 08/16 | 2,050 | 2,054 | 2,042 | 2,051 | +0.29% | 10,900 | - | +9.5% | - | - |
| 08/15 | 2,036 | 2,046 | 2,015 | 2,045 | +0.89% | 9,100 | - | +9.65% | - | - |
| 08/14 | 2,027 | 2,027 | 1,983 | 2,027 | +1.6% | 6,900 | - | +9.15% | - | - |
| 08/13 | 1,980 | 1,995 | 1,970 | 1,995 | +0.76% | 1,700 | - | +7.84% | - | - |
| 08/10 | 1,947 | 1,980 | 1,946 | 1,980 | +3.29% | 12,200 | - | +7.32% | - | - |
| 08/09 | 1,931 | 1,931 | 1,905 | 1,917 | +1.16% | 5,300 | - | +4.13% | - | - |
| 08/08 | 1,881 | 1,908 | 1,881 | 1,895 | +1.28% | 5,700 | - | +2.93% | - | - |
| 08/07 | 1,870 | 1,880 | 1,847 | 1,871 | -0.05% | 3,600 | - | +1.63% | - | - |
| 08/06 | 1,885 | 1,885 | 1,865 | 1,872 | +0.21% | 3,800 | - | +1.52% | - | - |
| 08/03 | 1,835 | 1,877 | 1,834 | 1,868 | +1.52% | 9,100 | - | +1.19% | - | - |
| 08/02 | 1,855 | 1,855 | 1,839 | 1,840 | 0% | 8,100 | - | -0.43% | - | - |
| 08/01 | 1,843 | 1,845 | 1,837 | 1,840 | -0.16% | 8,000 | - | -0.65% | - | - |
| 07/31 | 1,834 | 1,850 | 1,834 | 1,843 | +1.32% | 8,500 | - | -0.54% | - | - |
| 07/30 | 1,820 | 1,830 | 1,813 | 1,819 | +0.44% | 5,800 | - | -1.99% | - | - |
| 07/27 | 1,810 | 1,818 | 1,805 | 1,811 | +1.06% | 10,600 | - | -2.58% | - | - |
| 07/26 | 1,793 | 1,796 | 1,786 | 1,792 | +0.17% | 8,500 | - | -3.86% | - | - |
| 07/25 | 1,800 | 1,802 | 1,783 | 1,789 | -1.16% | 14,200 | - | -4.23% | - | - |
| 07/24 | 1,810 | 1,820 | 1,807 | 1,810 | +0.56% | 10,900 | - | -3.31% | - | - |
| 07/23 | 1,812 | 1,828 | 1,800 | 1,800 | -0.5% | 13,500 | - | -4.05% | - | - |
| 07/20 | 1,832 | 1,832 | 1,800 | 1,809 | -0.71% | 19,500 | - | -3.78% | - | - |
| 07/19 | 1,820 | 1,844 | 1,819 | 1,822 | +0.22% | 7,400 | - | -3.29% | - | - |
| 07/18 | 1,832 | 1,850 | 1,814 | 1,818 | -0.76% | 5,700 | - | -3.66% | - | - |
| 07/17 | 1,848 | 1,850 | 1,832 | 1,832 | -0.87% | 10,400 | - | -3.02% | - | - |
| 07/13 | 1,850 | 1,858 | 1,847 | 1,848 | +0.6% | 8,000 | - | -2.38% | - | - |
| 07/12 | 1,839 | 1,840 | 1,832 | 1,837 | -0.27% | 10,600 | - | -3.06% | - | - |
| 07/11 | 1,851 | 1,851 | 1,831 | 1,842 | -0.49% | 9,700 | - | -3.1% | - | - |
| 07/10 | 1,851 | 1,862 | 1,851 | 1,851 | -0.11% | 9,500 | - | -2.99% | - | - |
| 07/09 | 1,864 | 1,865 | 1,852 | 1,853 | -1.01% | 8,500 | - | -3.24% | - | - |
| 07/06 | 1,890 | 1,890 | 1,872 | 1,872 | -0.48% | 11,500 | - | -2.65% | - | - |
| 07/05 | 1,899 | 1,907 | 1,881 | 1,881 | -0.95% | 4,400 | - | -2.69% | - | - |
| 07/04 | 1,916 | 1,926 | 1,895 | 1,899 | -0.89% | 9,200 | - | -2.37% | - | - |
| 07/03 | 1,936 | 1,950 | 1,903 | 1,916 | -0.98% | 6,700 | - | -1.84% | - | - |
| 07/02 | 1,942 | 1,952 | 1,927 | 1,935 | +0.16% | 11,600 | - | -1.33% | - | - |
| 06/29 | 1,910 | 1,935 | 1,890 | 1,932 | +0.78% | 18,800 | - | -1.73% | - | - |
| 06/28 | 1,940 | 1,940 | 1,892 | 1,917 | -0.31% | 17,800 | - | -2.84% | - | - |
| 06/27 | 1,892 | 1,924 | 1,874 | 1,923 | +2.12% | 8,000 | - | -2.98% | - | - |
| 06/26 | 1,890 | 1,912 | 1,871 | 1,883 | -0.84% | 11,900 | - | -5.42% | - | - |
| 06/25 | 1,917 | 1,926 | 1,895 | 1,899 | -0.42% | 9,000 | - | -4.95% | - | - |
| 06/22 | 1,919 | 1,925 | 1,902 | 1,907 | -1.14% | 7,100 | - | -4.79% | - | - |
| 06/21 | 1,921 | 1,943 | 1,920 | 1,929 | +1.26% | 8,700 | - | -4.13% | - | - |
| 06/20 | 1,912 | 1,919 | 1,903 | 1,905 | +1.17% | 7,900 | - | -5.74% | - | - |
| 06/19 | 1,905 | 1,917 | 1,870 | 1,883 | -1.15% | 9,300 | - | -7.47% | - | - |
| 06/18 | 1,917 | 1,917 | 1,899 | 1,905 | +0.74% | 7,200 | - | -7.12% | - | - |
| 06/15 | 1,911 | 1,930 | 1,887 | 1,891 | -0.89% | 16,000 | - | -8.38% | - | - |
| 06/14 | 1,902 | 1,929 | 1,891 | 1,908 | +0.1% | 3,900 | - | -8.18% | - | - |
| 06/13 | 1,880 | 1,924 | 1,880 | 1,906 | +1.22% | 6,300 | - | -8.8% | - | - |
| 06/12 | 1,893 | 1,906 | 1,878 | 1,883 | -1.52% | 7,600 | - | -10.42% | - | - |
