株価チャート
2012/07/26~2012/12/17
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 |
12/17 | 2,243 | 2,275 | 2,190 | 2,262 | +0.85% | 9,200 | - | +14.36% | - | - |
12/14 | 2,212 | 2,249 | 2,162 | 2,243 | +6.2% | 37,900 | - | +14.44% | - | - |
12/13 | 2,115 | 2,125 | 2,090 | 2,112 | -0.14% | 10,000 | - | +8.64% | - | - |
12/12 | 2,079 | 2,121 | 2,075 | 2,115 | +2.22% | 13,600 | - | +9.42% | - | - |
12/11 | 2,039 | 2,078 | 2,030 | 2,069 | +1.47% | 5,600 | - | +7.59% | - | - |
12/10 | 2,007 | 2,039 | 2,005 | 2,039 | +1.54% | 3,600 | - | +6.53% | - | - |
12/07 | 2,000 | 2,013 | 2,000 | 2,008 | +0.4% | 2,400 | - | +5.35% | - | - |
12/06 | 1,990 | 2,000 | 1,970 | 2,000 | +0.6% | 5,000 | - | +5.32% | - | - |
12/05 | 1,945 | 1,988 | 1,925 | 1,988 | +0.15% | 6,300 | - | +5.07% | - | - |
12/04 | 1,973 | 1,985 | 1,960 | 1,985 | +0.61% | 2,700 | - | +5.19% | - | - |
12/03 | 1,973 | 1,979 | 1,960 | 1,973 | -0.05% | 3,400 | - | +4.84% | - | - |
11/30 | 1,987 | 1,988 | 1,972 | 1,974 | +0.2% | 6,600 | - | +5.17% | - | - |
11/29 | 1,970 | 1,990 | 1,970 | 1,970 | 0% | 8,200 | - | +5.18% | - | - |
11/28 | 1,982 | 1,982 | 1,950 | 1,970 | +1.13% | 8,900 | - | +5.46% | - | - |
11/27 | 1,954 | 1,958 | 1,939 | 1,948 | -0.36% | 11,900 | - | +4.51% | - | - |
11/26 | 1,934 | 1,985 | 1,934 | 1,955 | +0.62% | 8,900 | - | +5.11% | - | - |
11/22 | 1,943 | 1,950 | 1,933 | 1,943 | +0.78% | 7,800 | - | +4.57% | - | - |
11/21 | 1,945 | 1,945 | 1,919 | 1,928 | +1.1% | 7,200 | - | +3.94% | - | - |
11/20 | 1,940 | 1,946 | 1,907 | 1,907 | -0.16% | 5,900 | - | +3.03% | - | - |
11/19 | 1,919 | 1,940 | 1,900 | 1,910 | +2.41% | 7,700 | - | +3.3% | - | - |
11/16 | 1,826 | 1,865 | 1,826 | 1,865 | +0.81% | 5,600 | - | +1.03% | - | - |
11/15 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 2,300 | - | +0.27% | - | - |
11/14 | 1,811 | 1,811 | 1,790 | 1,810 | +0.28% | 17,700 | - | -1.95% | - | - |
11/13 | 1,810 | 1,811 | 1,783 | 1,805 | -0.22% | 8,100 | - | -2.38% | - | - |
11/12 | 1,820 | 1,820 | 1,808 | 1,809 | -0.39% | 15,000 | - | -2.27% | - | - |
11/09 | 1,835 | 1,875 | 1,815 | 1,816 | -1.57% | 10,100 | - | -2.16% | - | - |
11/08 | 1,841 | 1,854 | 1,841 | 1,845 | -0.54% | 8,100 | - | -0.75% | - | - |
11/07 | 1,865 | 1,875 | 1,849 | 1,855 | +0.76% | 6,600 | - | -0.32% | - | - |
11/06 | 1,850 | 1,852 | 1,841 | 1,841 | -0.7% | 2,000 | - | -1.23% | - | - |
11/05 | 1,849 | 1,854 | 1,845 | 1,854 | +0.54% | 9,100 | - | -0.7% | - | - |
11/02 | 1,870 | 1,870 | 1,831 | 1,844 | +0.77% | 7,500 | - | -1.34% | - | - |
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% | - | - |