株価チャート
2012/06/22~2012/11/13
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 |
11/13 | 1,547 | 1,547 | 1,511 | 1,535 | -1.29% | 243,600 | - | -0.32% | - | - |
11/12 | 1,586 | 1,587 | 1,549 | 1,555 | -2.69% | 244,100 | - | +1.11% | - | - |
11/09 | 1,577 | 1,610 | 1,559 | 1,598 | -0.13% | 193,800 | - | +4.04% | - | - |
11/08 | 1,596 | 1,608 | 1,555 | 1,600 | -1.48% | 241,900 | - | +4.51% | - | - |
11/07 | 1,650 | 1,650 | 1,610 | 1,624 | -0.98% | 314,800 | - | +6.49% | - | - |
11/06 | 1,639 | 1,648 | 1,609 | 1,640 | +0.24% | 447,300 | - | +8.11% | - | - |
11/05 | 1,585 | 1,644 | 1,585 | 1,636 | +2.19% | 313,800 | - | +8.42% | - | - |
11/02 | 1,586 | 1,635 | 1,583 | 1,601 | 0% | 463,800 | - | +6.73% | - | - |
11/01 | 1,549 | 1,630 | 1,538 | 1,601 | +4.5% | 664,600 | - | +7.23% | - | - |
10/31 | 1,505 | 1,540 | 1,503 | 1,532 | +3.72% | 378,600 | - | +3.23% | - | - |
10/30 | 1,504 | 1,521 | 1,476 | 1,477 | -1.27% | 413,800 | - | -0.2% | - | - |
10/29 | 1,538 | 1,560 | 1,480 | 1,496 | -1.84% | 508,500 | - | +1.29% | - | - |
10/26 | 1,514 | 1,529 | 1,508 | 1,524 | +1.67% | 245,200 | - | +3.53% | - | - |
10/25 | 1,512 | 1,524 | 1,482 | 1,499 | -1.38% | 415,900 | - | +2.25% | - | - |
10/24 | 1,549 | 1,553 | 1,518 | 1,520 | -3.49% | 306,300 | - | +3.97% | - | - |
10/23 | 1,585 | 1,589 | 1,568 | 1,575 | -0.25% | 290,500 | - | +8.17% | - | - |
10/22 | 1,545 | 1,590 | 1,545 | 1,579 | +2.2% | 320,300 | - | +9.2% | - | - |
10/19 | 1,551 | 1,560 | 1,528 | 1,545 | -0.9% | 374,200 | - | +7.59% | - | - |
10/18 | 1,495 | 1,565 | 1,494 | 1,559 | +4.7% | 384,500 | - | +9.25% | - | - |
10/17 | 1,470 | 1,493 | 1,470 | 1,489 | +2.06% | 310,900 | - | +5.01% | - | - |
10/16 | 1,460 | 1,474 | 1,455 | 1,459 | -0.27% | 216,400 | - | +3.33% | - | - |
10/15 | 1,462 | 1,469 | 1,456 | 1,463 | +0.55% | 144,900 | - | +3.98% | - | - |
10/12 | 1,470 | 1,492 | 1,447 | 1,455 | -0.95% | 284,200 | - | +3.78% | - | - |
10/11 | 1,450 | 1,480 | 1,434 | 1,469 | +0.48% | 221,200 | - | +5.08% | - | - |
10/10 | 1,463 | 1,480 | 1,456 | 1,462 | -1.81% | 210,400 | - | +4.88% | - | - |
10/09 | 1,522 | 1,532 | 1,484 | 1,489 | -1.39% | 286,300 | - | +7.12% | - | - |
10/05 | 1,480 | 1,514 | 1,473 | 1,510 | +3.14% | 420,900 | - | +9.03% | - | - |
10/04 | 1,457 | 1,479 | 1,456 | 1,464 | +1.17% | 244,300 | - | +6.09% | - | - |
10/03 | 1,455 | 1,481 | 1,444 | 1,447 | +0.28% | 395,400 | - | +5.01% | - | - |
10/02 | 1,434 | 1,456 | 1,432 | 1,443 | +0.84% | 270,100 | - | +4.72% | - | - |
10/01 | 1,414 | 1,432 | 1,401 | 1,431 | +1.2% | 226,800 | - | +3.92% | - | - |
09/28 | 1,424 | 1,435 | 1,408 | 1,414 | -0.42% | 201,100 | - | +2.69% | - | - |
09/27 | 1,400 | 1,424 | 1,384 | 1,420 | +2.23% | 224,700 | - | +3.05% | - | - |
09/26 | 1,399 | 1,406 | 1,385 | 1,389 | -1.77% | 190,400 | - | +0.8% | - | - |
09/25 | 1,398 | 1,419 | 1,393 | 1,414 | +1.14% | 236,100 | - | +2.54% | - | - |
09/24 | 1,383 | 1,402 | 1,375 | 1,398 | +1.01% | 219,800 | - | +1.3% | - | - |
09/21 | 1,377 | 1,394 | 1,377 | 1,384 | +0.58% | 195,700 | - | +0.22% | - | - |
09/20 | 1,386 | 1,395 | 1,374 | 1,376 | -1.15% | 208,300 | - | -0.51% | - | - |
09/19 | 1,372 | 1,408 | 1,370 | 1,392 | +1.53% | 396,100 | - | +0.43% | - | - |
09/18 | 1,350 | 1,374 | 1,332 | 1,371 | +2.7% | 436,900 | - | -1.3% | - | - |
09/14 | 1,331 | 1,349 | 1,322 | 1,335 | +0.75% | 253,800 | - | -4.03% | - | - |
09/13 | 1,322 | 1,328 | 1,314 | 1,325 | +0.23% | 188,100 | - | -5.02% | - | - |
09/12 | 1,330 | 1,350 | 1,317 | 1,322 | -0.3% | 276,100 | - | -5.5% | - | - |
09/11 | 1,327 | 1,327 | 1,310 | 1,326 | -1.12% | 164,400 | - | -5.49% | - | - |
09/10 | 1,342 | 1,351 | 1,336 | 1,341 | 0% | 183,100 | - | -4.69% | - | - |
09/07 | 1,371 | 1,374 | 1,335 | 1,341 | -0.15% | 144,000 | - | -4.96% | - | - |
09/06 | 1,356 | 1,362 | 1,339 | 1,343 | -0.59% | 253,900 | - | -4.89% | - | - |
09/05 | 1,348 | 1,362 | 1,347 | 1,351 | -0.44% | 116,900 | - | -4.46% | - | - |
09/04 | 1,361 | 1,372 | 1,347 | 1,357 | -0.95% | 207,900 | - | -4.1% | - | - |
09/03 | 1,369 | 1,394 | 1,362 | 1,370 | +0.07% | 110,300 | - | -3.39% | - | - |
08/31 | 1,375 | 1,391 | 1,369 | 1,369 | -0.87% | 114,500 | - | -3.52% | - | - |
08/30 | 1,410 | 1,410 | 1,374 | 1,381 | -2.54% | 273,700 | - | -2.68% | - | - |
08/29 | 1,429 | 1,430 | 1,409 | 1,417 | -0.84% | 205,200 | - | 0% | - | - |
08/28 | 1,429 | 1,441 | 1,415 | 1,429 | +0.63% | 214,200 | - | +1.2% | - | - |
08/27 | 1,449 | 1,464 | 1,419 | 1,420 | -0.91% | 159,900 | - | +0.92% | - | - |
08/24 | 1,430 | 1,441 | 1,409 | 1,433 | -1.44% | 185,000 | - | +2.36% | - | - |
08/23 | 1,420 | 1,459 | 1,420 | 1,454 | +3.34% | 252,800 | - | +4.38% | - | - |
08/22 | 1,425 | 1,428 | 1,404 | 1,407 | -1.33% | 250,100 | - | +1.52% | - | - |
08/21 | 1,429 | 1,449 | 1,423 | 1,426 | +0.28% | 181,300 | - | +3.26% | - | - |
08/20 | 1,415 | 1,430 | 1,402 | 1,422 | -0.28% | 202,300 | - | +3.34% | - | - |
08/17 | 1,436 | 1,436 | 1,406 | 1,426 | -0.49% | 185,100 | - | +4.01% | - | - |
08/16 | 1,448 | 1,449 | 1,422 | 1,433 | -0.97% | 293,300 | - | +4.9% | - | - |
08/15 | 1,480 | 1,480 | 1,436 | 1,447 | -1.83% | 172,800 | - | +6.32% | - | - |
08/14 | 1,444 | 1,475 | 1,444 | 1,474 | +3.08% | 237,200 | - | +8.86% | - | - |
08/13 | 1,430 | 1,443 | 1,417 | 1,430 | -0.35% | 177,100 | - | +6.08% | - | - |
08/10 | 1,416 | 1,439 | 1,413 | 1,435 | +0.56% | 186,400 | - | +6.77% | - | - |
08/09 | 1,412 | 1,429 | 1,402 | 1,427 | +0.63% | 137,100 | - | +6.41% | - | - |
08/08 | 1,437 | 1,450 | 1,407 | 1,418 | -0.49% | 234,800 | - | +5.98% | - | - |
08/07 | 1,433 | 1,439 | 1,415 | 1,425 | -0.56% | 210,700 | - | +6.74% | - | - |
08/06 | 1,399 | 1,439 | 1,394 | 1,433 | +4.52% | 367,000 | - | +7.74% | - | - |
08/03 | 1,396 | 1,396 | 1,356 | 1,371 | -2.14% | 286,600 | - | +3.39% | - | - |
08/02 | 1,400 | 1,407 | 1,388 | 1,401 | +1.45% | 185,100 | - | +5.82% | - | - |
08/01 | 1,420 | 1,420 | 1,367 | 1,381 | -3.43% | 301,900 | - | +4.78% | - | - |
07/31 | 1,404 | 1,444 | 1,400 | 1,430 | +2.29% | 474,400 | - | +8.91% | - | - |
07/30 | 1,380 | 1,398 | 1,368 | 1,398 | +2.57% | 269,600 | - | +7.13% | - | - |
07/27 | 1,345 | 1,365 | 1,335 | 1,363 | +2.71% | 254,300 | - | +4.93% | - | - |
07/26 | 1,296 | 1,336 | 1,296 | 1,327 | +2.31% | 343,400 | - | +2.47% | - | - |
07/25 | 1,271 | 1,318 | 1,258 | 1,297 | +0.31% | 265,800 | - | +0.46% | - | - |
07/24 | 1,279 | 1,321 | 1,263 | 1,293 | +2.78% | 418,600 | - | +0.23% | - | - |
07/23 | 1,244 | 1,277 | 1,234 | 1,258 | +1.21% | 307,800 | - | -2.4% | - | - |
07/20 | 1,275 | 1,275 | 1,241 | 1,243 | -2.51% | 195,900 | - | -3.34% | - | - |
07/19 | 1,302 | 1,317 | 1,271 | 1,275 | -1.39% | 217,100 | - | -0.55% | - | - |
07/18 | 1,310 | 1,325 | 1,290 | 1,293 | -1% | 107,700 | - | +1.17% | - | - |
07/17 | 1,305 | 1,316 | 1,289 | 1,306 | +0.85% | 175,800 | - | +2.67% | - | - |
07/13 | 1,294 | 1,308 | 1,282 | 1,295 | -0.54% | 160,700 | - | +2.21% | - | - |
07/12 | 1,307 | 1,311 | 1,286 | 1,302 | +0.31% | 197,200 | - | +3.42% | - | - |
07/11 | 1,292 | 1,303 | 1,281 | 1,298 | +1.01% | 263,400 | - | +3.59% | - | - |
07/10 | 1,317 | 1,326 | 1,285 | 1,285 | -2.28% | 216,100 | - | +3.05% | - | - |
07/09 | 1,318 | 1,333 | 1,311 | 1,315 | -1.72% | 240,500 | - | +6.13% | - | - |
07/06 | 1,351 | 1,370 | 1,327 | 1,338 | -0.89% | 174,000 | - | +8.78% | - | - |
07/05 | 1,352 | 1,359 | 1,334 | 1,350 | -0.81% | 179,100 | - | +10.57% | - | - |
07/04 | 1,334 | 1,367 | 1,333 | 1,361 | +2.56% | 230,800 | - | +12.29% | - | - |
07/03 | 1,316 | 1,340 | 1,313 | 1,327 | +0.38% | 162,300 | - | +10.22% | - | - |
07/02 | 1,329 | 1,331 | 1,307 | 1,322 | -0.3% | 187,900 | - | +10.44% | - | - |
06/29 | 1,302 | 1,350 | 1,295 | 1,326 | +1.61% | 286,000 | - | +11.43% | - | - |
06/28 | 1,268 | 1,312 | 1,268 | 1,305 | +3.57% | 245,400 | - | +10.31% | - | - |
06/27 | 1,245 | 1,261 | 1,242 | 1,260 | +0.72% | 130,400 | - | +7.05% | - | - |
06/26 | 1,257 | 1,257 | 1,230 | 1,251 | +0.32% | 174,300 | - | +6.65% | - | - |
06/25 | 1,265 | 1,265 | 1,242 | 1,247 | +0.56% | 165,200 | - | +6.49% | - | - |
06/22 | 1,237 | 1,249 | 1,225 | 1,240 | -0.8% | 242,300 | - | +6.16% | - | - |