株価チャート
2012/06/11~2012/10/31
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 |
10/31 | 601 | 601 | 594 | 598 | -0.5% | 15,600 | 126億5362万 | -4.17% | 7.38 | 0.54 |
10/30 | 603 | 604 | 601 | 601 | -0.33% | 26,000 | - | -3.69% | - | - |
10/29 | 604 | 606 | 602 | 603 | -2.9% | 109,200 | - | -3.37% | - | - |
10/26 | 629 | 629 | 621 | 621 | -1.27% | 188,200 | - | -0.48% | - | - |
10/25 | 629 | 631 | 629 | 629 | 0% | 35,700 | - | +0.96% | - | - |
10/24 | 630 | 632 | 629 | 629 | -0.32% | 23,100 | - | +1.13% | - | - |
10/23 | 631 | 633 | 629 | 631 | +0.48% | 18,100 | - | +1.61% | - | - |
10/22 | 630 | 632 | 628 | 628 | -0.32% | 19,800 | - | +1.29% | - | - |
10/19 | 630 | 630 | 629 | 630 | 0% | 12,900 | - | +1.78% | - | - |
10/18 | 630 | 630 | 628 | 630 | +0.16% | 9,700 | - | +1.94% | - | - |
10/17 | 623 | 630 | 623 | 629 | +0.16% | 11,100 | - | +1.94% | - | - |
10/16 | 623 | 628 | 623 | 628 | +0.8% | 7,800 | - | +2.11% | - | - |
10/15 | 621 | 624 | 621 | 623 | -0.8% | 12,200 | - | +1.63% | - | - |
10/12 | 628 | 631 | 628 | 628 | -0.79% | 9,100 | - | +2.61% | - | - |
10/11 | 631 | 633 | 630 | 633 | +0.64% | 10,100 | - | +3.77% | - | - |
10/10 | 634 | 635 | 628 | 629 | -0.94% | 17,100 | - | +3.45% | - | - |
10/09 | 635 | 635 | 633 | 635 | -0.16% | 17,300 | - | +4.61% | - | - |
10/05 | 637 | 638 | 631 | 636 | -0.16% | 16,300 | - | +5.12% | - | - |
10/04 | 628 | 640 | 627 | 637 | +1.59% | 39,300 | - | +5.64% | - | - |
10/03 | 626 | 628 | 621 | 627 | +0.32% | 21,100 | - | +4.15% | - | - |
10/02 | 620 | 625 | 618 | 625 | +1.13% | 10,300 | - | +4.17% | - | - |
10/01 | 617 | 619 | 615 | 618 | +0.16% | 17,100 | - | +3.17% | - | - |
09/28 | 617 | 619 | 615 | 617 | +0.33% | 18,200 | - | +3.18% | - | - |
09/27 | 615 | 616 | 613 | 615 | +0.33% | 12,800 | - | +3.02% | - | - |
09/26 | 607 | 613 | 607 | 613 | +0.99% | 19,400 | - | +2.85% | - | - |
09/25 | 608 | 608 | 603 | 607 | +0.66% | 7,400 | - | +1.85% | - | - |
09/24 | 604 | 605 | 603 | 603 | 0% | 8,500 | - | +1.34% | - | - |
09/21 | 605 | 605 | 603 | 603 | -0.17% | 4,200 | - | +1.34% | - | - |
09/20 | 602 | 605 | 601 | 604 | 0% | 12,100 | - | +1.68% | - | - |
09/19 | 605 | 605 | 600 | 604 | +0.67% | 6,500 | - | +1.85% | - | - |
09/18 | 604 | 605 | 600 | 600 | -0.5% | 8,500 | - | +1.18% | - | - |
09/14 | 604 | 605 | 600 | 603 | +0.33% | 7,800 | - | +1.86% | - | - |
09/13 | 601 | 602 | 598 | 601 | +0.5% | 3,400 | - | +1.52% | - | - |
09/12 | 598 | 601 | 597 | 598 | -0.17% | 5,300 | - | +1.18% | - | - |
09/11 | 609 | 620 | 599 | 599 | +1.35% | 36,800 | - | +1.53% | - | - |
09/10 | 586 | 592 | 584 | 591 | +0.68% | 5,200 | - | +0.17% | - | - |
09/07 | 585 | 593 | 585 | 587 | +1.21% | 2,400 | - | -0.34% | - | - |
09/06 | 590 | 590 | 578 | 580 | -1.53% | 5,400 | - | -1.53% | - | - |
09/05 | 590 | 590 | 585 | 589 | -0.17% | 2,600 | - | 0% | - | - |
09/04 | 590 | 590 | 585 | 590 | +0.85% | 5,900 | - | +0.17% | - | - |
09/03 | 598 | 598 | 585 | 585 | -1.52% | 9,900 | - | -0.68% | - | - |
08/31 | 597 | 598 | 591 | 594 | -0.5% | 5,000 | - | +0.85% | - | - |
08/30 | 596 | 597 | 595 | 597 | +0.34% | 3,100 | - | +1.36% | - | - |
08/29 | 594 | 595 | 594 | 595 | +0.51% | 3,300 | - | +1.02% | - | - |
08/28 | 595 | 595 | 592 | 592 | -0.5% | 3,200 | - | +0.68% | - | - |
08/27 | 595 | 595 | 594 | 595 | +0.17% | 4,900 | - | +1.19% | - | - |
08/24 | 593 | 595 | 592 | 594 | +0.17% | 2,200 | - | +1.19% | - | - |
08/23 | 594 | 594 | 593 | 593 | -0.17% | 2,300 | - | +1.02% | - | - |
08/22 | 593 | 594 | 593 | 594 | +0.51% | 1,400 | - | +1.19% | - | - |
08/21 | 593 | 593 | 590 | 591 | -0.34% | 2,300 | - | +0.85% | - | - |
08/20 | 593 | 593 | 590 | 593 | +0.34% | 2,800 | - | +1.19% | - | - |
08/17 | 593 | 593 | 591 | 591 | 0% | 1,400 | - | +0.85% | - | - |
08/16 | 588 | 591 | 588 | 591 | +0.51% | 1,200 | - | +0.85% | - | - |
08/15 | 589 | 590 | 588 | 588 | 0% | 2,600 | - | +0.34% | - | - |
08/14 | 587 | 588 | 587 | 588 | +0.17% | 1,200 | - | +0.51% | - | - |
08/13 | 585 | 587 | 585 | 587 | +0.34% | 2,300 | - | +0.34% | - | - |
08/10 | 588 | 588 | 583 | 585 | -0.17% | 400 | - | 0% | - | - |
08/09 | 586 | 586 | 586 | 586 | +1.03% | 100 | - | +0.17% | - | - |
08/08 | 588 | 589 | 580 | 580 | -1.36% | 2,500 | - | -0.85% | - | - |
08/07 | 587 | 589 | 587 | 588 | +0.68% | 1,500 | - | +0.51% | - | - |
08/06 | 582 | 585 | 580 | 584 | +0.34% | 3,300 | - | 0% | - | - |
08/03 | 582 | 582 | 582 | 582 | 0% | 600 | - | -0.34% | - | - |
08/02 | 586 | 586 | 582 | 582 | -0.68% | 700 | - | -0.17% | - | - |
08/01 | 591 | 591 | 586 | 586 | -0.51% | 4,000 | - | +0.51% | - | - |
07/31 | 584 | 589 | 584 | 589 | +0.86% | 1,300 | 124億6318万 | +1.2% | 7.27 | 0.53 |
07/30 | 581 | 584 | 580 | 584 | -0.17% | 2,600 | - | +0.34% | - | - |
07/27 | 589 | 589 | 580 | 585 | -0.85% | 1,300 | - | +0.69% | - | - |
07/26 | 578 | 590 | 578 | 590 | +1.2% | 5,600 | - | +1.55% | - | - |
07/25 | 585 | 585 | 582 | 583 | -0.34% | 1,500 | - | +0.52% | - | - |
07/24 | 580 | 585 | 580 | 585 | 0% | 1,900 | - | +1.04% | - | - |
07/23 | 584 | 585 | 582 | 585 | +0.17% | 1,900 | - | +1.04% | - | - |
07/20 | 582 | 584 | 581 | 584 | -0.68% | 3,100 | - | +1.21% | - | - |
07/19 | 590 | 590 | 583 | 588 | +0.68% | 1,700 | - | +1.91% | - | - |
07/18 | 590 | 590 | 584 | 584 | -0.51% | 3,800 | - | +1.39% | - | - |
07/17 | 592 | 594 | 587 | 587 | -0.17% | 10,600 | - | +2.09% | - | - |
07/13 | 587 | 588 | 586 | 588 | 0% | 2,800 | - | +2.44% | - | - |
07/12 | 585 | 588 | 585 | 588 | +0.51% | 3,200 | - | +2.62% | - | - |
07/11 | 588 | 589 | 585 | 585 | +0.52% | 14,100 | - | +2.27% | - | - |
07/10 | 584 | 587 | 580 | 582 | -0.51% | 7,200 | - | +2.11% | - | - |
07/09 | 583 | 585 | 578 | 585 | +0.52% | 4,900 | - | +2.81% | - | - |
07/06 | 581 | 582 | 580 | 582 | +0.69% | 4,200 | - | +2.46% | - | - |
07/05 | 576 | 581 | 576 | 578 | -0.52% | 4,300 | - | +1.94% | - | - |
07/04 | 581 | 581 | 578 | 581 | +0.35% | 2,400 | - | +2.65% | - | - |
07/03 | 580 | 582 | 579 | 579 | +0.17% | 2,400 | - | +2.48% | - | - |
07/02 | 582 | 582 | 578 | 578 | +0.35% | 3,700 | - | +2.3% | - | - |
06/29 | 572 | 579 | 572 | 576 | +0.88% | 4,600 | - | +2.13% | - | - |
06/28 | 570 | 575 | 570 | 571 | +0.18% | 3,400 | - | +1.24% | - | - |
06/27 | 564 | 573 | 564 | 570 | +0.88% | 2,000 | - | +1.06% | - | - |
06/26 | 566 | 570 | 565 | 565 | -1.91% | 10,600 | - | +0.18% | - | - |
06/25 | 576 | 577 | 570 | 576 | +0.17% | 7,400 | - | +2.31% | - | - |
06/22 | 572 | 575 | 570 | 575 | +0.35% | 4,700 | - | +2.31% | - | - |
06/21 | 574 | 574 | 569 | 573 | +0.17% | 3,600 | - | +2.14% | - | - |
06/20 | 566 | 572 | 566 | 572 | +1.24% | 3,100 | - | +1.96% | - | - |
06/19 | 567 | 567 | 565 | 565 | -0.35% | 300 | - | +0.89% | - | - |
06/18 | 558 | 567 | 558 | 567 | +1.61% | 2,900 | - | +1.43% | - | - |
06/15 | 558 | 562 | 558 | 558 | -0.71% | 2,600 | - | -0.18% | - | - |
06/14 | 564 | 564 | 562 | 562 | -0.18% | 800 | - | +0.54% | - | - |
06/13 | 564 | 564 | 562 | 563 | -0.18% | 700 | - | +0.72% | - | - |
06/12 | 566 | 566 | 560 | 564 | -0.53% | 1,600 | - | +0.89% | - | - |
06/11 | 566 | 567 | 560 | 567 | +1.25% | 3,100 | - | +1.43% | - | - |