株価チャート
2012/08/07~2012/12/28
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 |
12/28 | 381 | 387 | 380 | 385 | +2.94% | 49,600 | - | +15.62% | - | - |
12/27 | 377 | 382 | 374 | 374 | +1.63% | 56,300 | - | +13.33% | - | - |
12/26 | 360 | 369 | 359 | 368 | +2.79% | 30,000 | - | +12.54% | - | - |
12/25 | 355 | 360 | 354 | 358 | +1.13% | 36,500 | - | +10.49% | - | - |
12/21 | 351 | 356 | 345 | 354 | +2.31% | 28,000 | - | +9.94% | - | - |
12/20 | 350 | 352 | 345 | 346 | -1.14% | 31,500 | - | +8.46% | - | - |
12/19 | 348 | 354 | 348 | 350 | +3.55% | 57,600 | - | +10.41% | - | - |
12/18 | 338 | 347 | 338 | 338 | 0% | 28,400 | - | +7.3% | - | - |
12/17 | 336 | 342 | 332 | 338 | +2.42% | 23,100 | - | +7.99% | - | - |
12/14 | 332 | 333 | 329 | 330 | +1.23% | 22,300 | - | +6.11% | - | - |
12/13 | 320 | 328 | 320 | 326 | +1.88% | 20,400 | - | +5.16% | - | - |
12/12 | 326 | 326 | 320 | 320 | -0.62% | 7,000 | - | +3.56% | - | - |
12/11 | 323 | 326 | 322 | 322 | -0.62% | 12,200 | - | +4.55% | - | - |
12/10 | 323 | 324 | 320 | 324 | +1.25% | 14,000 | - | +5.54% | - | - |
12/07 | 319 | 321 | 318 | 320 | -0.31% | 10,400 | - | +4.92% | - | - |
12/06 | 319 | 322 | 318 | 321 | +1.58% | 14,100 | - | +5.59% | - | - |
12/05 | 315 | 316 | 312 | 316 | +0.32% | 6,600 | - | +4.29% | - | - |
12/04 | 312 | 315 | 311 | 315 | -0.32% | 7,100 | - | +4.3% | - | - |
12/03 | 312 | 316 | 308 | 316 | +0.96% | 10,800 | - | +4.98% | - | - |
11/30 | 315 | 317 | 313 | 313 | -0.63% | 8,300 | - | +3.99% | - | - |
11/29 | 313 | 317 | 313 | 315 | +0.64% | 8,500 | - | +5% | - | - |
11/28 | 320 | 320 | 313 | 313 | -2.19% | 9,000 | - | +4.68% | - | - |
11/27 | 320 | 322 | 311 | 320 | 0% | 20,700 | - | +7.02% | - | - |
11/26 | 327 | 327 | 320 | 320 | +1.59% | 24,700 | - | +7.38% | - | - |
11/22 | 308 | 317 | 308 | 315 | +2.94% | 28,000 | - | +6.06% | - | - |
11/21 | 304 | 307 | 304 | 306 | -0.33% | 11,100 | - | +3.03% | - | - |
11/20 | 304 | 307 | 303 | 307 | +0.99% | 19,500 | - | +3.37% | - | - |
11/19 | 300 | 305 | 300 | 304 | +2.01% | 17,400 | - | +2.7% | - | - |
11/16 | 297 | 299 | 294 | 298 | +1.71% | 10,000 | - | +1.02% | - | - |
11/15 | 290 | 293 | 290 | 293 | +1.03% | 5,800 | - | -0.68% | - | - |
11/14 | 288 | 290 | 288 | 290 | +0.69% | 2,500 | - | -1.69% | - | - |
11/13 | 291 | 291 | 288 | 288 | -0.69% | 7,500 | - | -2.37% | - | - |
11/12 | 298 | 298 | 290 | 290 | -1.02% | 6,300 | - | -1.69% | - | - |
11/09 | 292 | 294 | 292 | 293 | -0.68% | 5,300 | - | -0.68% | - | - |
11/08 | 291 | 298 | 291 | 295 | -1.34% | 12,100 | - | +0.34% | - | - |
11/07 | 299 | 300 | 298 | 299 | +1.01% | 10,400 | - | +1.7% | - | - |
11/06 | 298 | 298 | 295 | 296 | -0.34% | 13,300 | - | +0.68% | - | - |
11/05 | 295 | 299 | 295 | 297 | +1.02% | 7,400 | - | +1.37% | - | - |
11/02 | 294 | 295 | 293 | 294 | +0.68% | 5,200 | - | +0.34% | - | - |
11/01 | 294 | 294 | 291 | 292 | +0.34% | 7,800 | - | -0.34% | - | - |
10/31 | 291 | 295 | 291 | 291 | 0% | 10,300 | - | -0.34% | - | - |
10/30 | 285 | 293 | 285 | 291 | -1.69% | 28,100 | - | -0.68% | - | - |
10/29 | 295 | 299 | 295 | 296 | -1% | 13,900 | - | +1.02% | - | - |
10/26 | 297 | 301 | 296 | 299 | -0.33% | 7,100 | - | +2.05% | - | - |
10/25 | 299 | 300 | 294 | 300 | +0.67% | 6,300 | - | +2.74% | - | - |
10/24 | 298 | 298 | 296 | 298 | 0% | 5,400 | - | +2.05% | - | - |
10/23 | 298 | 299 | 298 | 298 | -1.65% | 5,200 | - | +2.05% | - | - |
10/22 | 299 | 303 | 297 | 303 | 0% | 5,200 | - | +3.77% | - | - |
10/19 | 305 | 308 | 300 | 303 | -0.66% | 10,800 | - | +4.12% | - | - |
10/18 | 293 | 308 | 293 | 305 | +2.69% | 27,000 | - | +5.17% | - | - |
10/17 | 288 | 299 | 286 | 297 | +2.41% | 23,100 | - | +2.41% | - | - |
10/16 | 288 | 290 | 288 | 290 | +0.69% | 14,800 | - | +0.35% | - | - |
10/15 | 286 | 288 | 285 | 288 | +0.35% | 6,100 | - | -0.35% | - | - |
10/12 | 286 | 288 | 286 | 287 | -0.35% | 5,400 | - | -0.69% | - | - |
10/11 | 288 | 289 | 288 | 288 | 0% | 24,800 | - | -0.35% | - | - |
10/10 | 289 | 289 | 287 | 288 | -0.35% | 15,500 | - | -0.35% | - | - |
10/09 | 288 | 289 | 287 | 289 | +0.7% | 54,800 | - | 0% | - | - |
10/05 | 288 | 288 | 287 | 287 | 0% | 14,600 | - | -0.69% | - | - |
10/04 | 288 | 288 | 287 | 287 | -0.35% | 24,800 | - | -1.03% | - | - |
10/03 | 289 | 289 | 287 | 288 | 0% | 24,800 | - | -0.69% | - | - |
10/02 | 288 | 288 | 287 | 288 | 0% | 21,700 | - | -0.69% | - | - |
10/01 | 288 | 288 | 287 | 288 | +0.35% | 10,100 | - | -0.69% | - | - |
09/28 | 288 | 289 | 287 | 287 | 0% | 26,300 | - | -1.03% | - | - |
09/27 | 286 | 288 | 286 | 287 | -0.35% | 16,200 | - | -1.03% | - | - |
09/26 | 286 | 288 | 286 | 288 | -2.04% | 22,200 | - | -1.03% | - | - |
09/25 | 292 | 295 | 292 | 294 | +0.68% | 77,900 | - | +0.68% | - | - |
09/24 | 294 | 294 | 291 | 292 | -0.68% | 85,400 | - | 0% | - | - |
09/21 | 294 | 294 | 292 | 294 | 0% | 31,300 | - | +0.68% | - | - |
09/20 | 295 | 295 | 293 | 294 | +0.34% | 42,300 | - | +0.68% | - | - |
09/19 | 295 | 299 | 292 | 293 | -0.68% | 57,400 | - | +0.34% | - | - |
09/18 | 298 | 301 | 293 | 295 | +1.03% | 40,900 | - | +1.03% | - | - |
09/14 | 287 | 295 | 287 | 292 | +1.74% | 25,900 | - | +0.34% | - | - |
09/13 | 290 | 290 | 280 | 287 | -0.35% | 31,900 | - | -1.37% | - | - |
09/12 | 287 | 288 | 285 | 288 | +1.77% | 26,700 | - | -1.03% | - | - |
09/11 | 287 | 288 | 281 | 283 | -1.39% | 16,100 | - | -2.75% | - | - |
09/10 | 288 | 291 | 283 | 287 | -0.35% | 11,700 | - | -1.37% | - | - |
09/07 | 290 | 290 | 287 | 288 | +1.41% | 6,600 | - | -0.69% | - | - |
09/06 | 288 | 289 | 282 | 284 | -2.07% | 14,900 | - | -2.07% | - | - |
09/05 | 289 | 291 | 286 | 290 | 0% | 5,700 | - | 0% | - | - |
09/04 | 291 | 292 | 288 | 290 | -0.34% | 6,100 | - | 0% | - | - |
09/03 | 297 | 299 | 291 | 291 | -1.02% | 13,100 | - | +0.34% | - | - |
08/31 | 286 | 305 | 286 | 294 | +0.68% | 18,500 | - | +1.73% | - | - |
08/30 | 292 | 294 | 291 | 292 | 0% | 4,800 | - | +1.04% | - | - |
08/29 | 287 | 292 | 287 | 292 | +2.1% | 3,500 | - | +1.39% | - | - |
08/28 | 292 | 292 | 285 | 286 | -1.04% | 7,100 | - | -0.35% | - | - |
08/27 | 287 | 292 | 287 | 289 | -0.34% | 17,400 | - | +1.05% | - | - |
08/24 | 295 | 296 | 290 | 290 | -2.36% | 3,200 | - | +1.4% | - | - |
08/23 | 304 | 304 | 292 | 297 | -2.3% | 10,400 | - | +4.21% | - | - |
08/22 | 302 | 304 | 300 | 304 | 0% | 5,900 | - | +7.04% | - | - |
08/21 | 302 | 305 | 300 | 304 | +0.66% | 7,600 | - | +7.42% | - | - |
08/20 | 296 | 304 | 296 | 302 | +2.37% | 14,700 | - | +7.09% | - | - |
08/17 | 290 | 295 | 285 | 295 | +0.34% | 13,800 | - | +4.98% | - | - |
08/16 | 291 | 294 | 290 | 294 | +1.38% | 16,600 | - | +4.63% | - | - |
08/15 | 292 | 292 | 285 | 290 | 0% | 5,200 | - | +3.2% | - | - |
08/14 | 286 | 290 | 286 | 290 | +1.75% | 6,200 | - | +3.2% | - | - |
08/13 | 285 | 286 | 285 | 285 | 0% | 1,800 | - | +1.42% | - | - |
08/10 | 285 | 285 | 283 | 285 | 0% | 6,300 | - | +1.06% | - | - |
08/09 | 284 | 286 | 283 | 285 | +0.71% | 5,200 | - | +1.06% | - | - |
08/08 | 282 | 284 | 280 | 283 | +1.43% | 7,100 | - | +0.35% | - | - |
08/07 | 280 | 281 | 277 | 279 | -0.36% | 6,600 | - | -1.41% | - | - |