株価チャート
2012/06/13~2012/11/02
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 |
11/02 | 1,629 | 1,665 | 1,627 | 1,665 | +4.06% | 6,356,000 | - | +7.84% | - | - |
11/01 | 1,593 | 1,607 | 1,584 | 1,600 | +1.33% | 3,638,000 | - | +4.03% | - | - |
10/31 | 1,544 | 1,586 | 1,541 | 1,579 | +2.47% | 4,009,000 | - | +2.93% | - | - |
10/30 | 1,580 | 1,589 | 1,539 | 1,541 | -2.47% | 3,356,000 | - | +0.65% | - | - |
10/29 | 1,570 | 1,591 | 1,570 | 1,580 | +1.28% | 2,741,000 | - | +3.34% | - | - |
10/26 | 1,581 | 1,593 | 1,558 | 1,560 | -1.39% | 3,379,000 | - | +2.3% | - | - |
10/25 | 1,583 | 1,587 | 1,573 | 1,582 | +0.19% | 3,218,000 | - | +4.01% | - | - |
10/24 | 1,569 | 1,595 | 1,566 | 1,579 | -0.32% | 3,117,000 | - | +4.02% | - | - |
10/23 | 1,596 | 1,616 | 1,571 | 1,584 | -0.31% | 3,224,000 | - | +4.55% | - | - |
10/22 | 1,572 | 1,596 | 1,564 | 1,589 | +0.38% | 3,054,000 | - | +5.16% | - | - |
10/19 | 1,579 | 1,598 | 1,576 | 1,583 | -0.38% | 3,745,000 | - | +5.18% | - | - |
10/18 | 1,584 | 1,606 | 1,582 | 1,589 | +1.53% | 5,070,000 | - | +6.07% | - | - |
10/17 | 1,533 | 1,578 | 1,532 | 1,565 | +2.35% | 4,722,000 | - | +4.96% | - | - |
10/16 | 1,517 | 1,537 | 1,511 | 1,529 | +1.19% | 4,741,000 | - | +2.96% | - | - |
10/15 | 1,520 | 1,522 | 1,498 | 1,511 | -1.24% | 3,835,000 | - | +2.09% | - | - |
10/12 | 1,515 | 1,539 | 1,514 | 1,530 | +2.07% | 5,423,000 | - | +3.73% | - | - |
10/11 | 1,516 | 1,537 | 1,488 | 1,499 | -2.35% | 6,142,000 | - | +2.11% | - | - |
10/10 | 1,520 | 1,539 | 1,515 | 1,535 | +0.07% | 6,482,000 | - | +4.99% | - | - |
10/09 | 1,526 | 1,556 | 1,526 | 1,534 | +1.52% | 7,357,000 | - | +5.36% | - | - |
10/05 | 1,513 | 1,514 | 1,483 | 1,511 | +0.47% | 4,105,000 | - | +4.21% | - | - |
10/04 | 1,490 | 1,512 | 1,490 | 1,504 | +2.94% | 5,603,000 | - | +4.08% | - | - |
10/03 | 1,440 | 1,468 | 1,437 | 1,461 | +1.46% | 3,359,000 | - | +1.32% | - | - |
10/02 | 1,452 | 1,462 | 1,437 | 1,440 | -0.96% | 3,713,000 | - | 0% | - | - |
10/01 | 1,481 | 1,488 | 1,438 | 1,454 | -2.68% | 4,520,000 | - | +0.97% | - | - |
09/28 | 1,525 | 1,530 | 1,489 | 1,494 | -1.45% | 4,673,000 | - | +3.82% | - | - |
09/27 | 1,491 | 1,517 | 1,483 | 1,516 | +1% | 4,266,000 | - | +5.42% | - | - |
09/26 | 1,501 | 1,528 | 1,495 | 1,501 | -0.66% | 5,310,000 | - | +4.6% | - | - |
09/25 | 1,494 | 1,518 | 1,488 | 1,511 | +1.82% | 4,475,000 | - | +5.44% | - | - |
09/24 | 1,482 | 1,491 | 1,466 | 1,484 | +0.68% | 3,060,000 | - | +3.78% | - | - |
09/21 | 1,485 | 1,496 | 1,474 | 1,474 | +0.34% | 3,810,000 | - | +3.08% | - | - |
09/20 | 1,495 | 1,496 | 1,467 | 1,469 | -2.33% | 4,289,000 | - | +2.87% | - | - |
09/19 | 1,489 | 1,513 | 1,475 | 1,504 | +0.67% | 5,892,000 | - | +5.47% | - | - |
09/18 | 1,494 | 1,499 | 1,483 | 1,494 | -0.2% | 4,789,000 | - | +5.14% | - | - |
09/14 | 1,450 | 1,506 | 1,442 | 1,497 | +5.05% | 9,508,000 | - | +5.57% | - | - |
09/13 | 1,410 | 1,427 | 1,393 | 1,425 | +0.07% | 2,835,000 | - | +0.71% | - | - |
09/12 | 1,406 | 1,430 | 1,405 | 1,424 | +1.71% | 2,935,000 | - | +0.71% | - | - |
09/11 | 1,403 | 1,403 | 1,380 | 1,400 | -0.92% | 3,055,000 | - | -0.92% | - | - |
09/10 | 1,399 | 1,416 | 1,387 | 1,413 | -0.28% | 3,293,000 | - | 0% | - | - |
09/07 | 1,402 | 1,423 | 1,386 | 1,417 | +3.28% | 5,333,000 | - | +0.35% | - | - |
09/06 | 1,361 | 1,376 | 1,341 | 1,372 | +1.11% | 3,784,000 | - | -2.76% | - | - |
09/05 | 1,368 | 1,372 | 1,353 | 1,357 | -0.73% | 3,073,000 | - | -3.9% | - | - |
09/04 | 1,399 | 1,400 | 1,356 | 1,367 | -0.65% | 4,910,000 | - | -3.26% | - | - |
09/03 | 1,374 | 1,401 | 1,372 | 1,376 | +0.22% | 2,766,000 | - | -2.76% | - | - |
08/31 | 1,384 | 1,393 | 1,371 | 1,373 | -1.79% | 3,900,000 | - | -3.11% | - | - |
08/30 | 1,433 | 1,435 | 1,391 | 1,398 | -2.17% | 2,404,000 | - | -1.48% | - | - |
08/29 | 1,419 | 1,435 | 1,414 | 1,429 | +0.78% | 1,903,000 | - | +0.78% | - | - |
08/28 | 1,439 | 1,442 | 1,408 | 1,418 | -0.7% | 2,947,000 | - | +0.28% | - | - |
08/27 | 1,445 | 1,454 | 1,428 | 1,428 | -0.49% | 2,161,000 | - | +1.06% | - | - |
08/24 | 1,438 | 1,439 | 1,421 | 1,435 | -1.58% | 2,199,000 | - | +1.7% | - | - |
08/23 | 1,442 | 1,461 | 1,442 | 1,458 | +0.9% | 4,014,000 | - | +3.4% | - | - |
08/22 | 1,454 | 1,458 | 1,438 | 1,445 | -0.41% | 2,222,000 | - | +2.63% | - | - |
08/21 | 1,460 | 1,472 | 1,451 | 1,451 | +0.14% | 1,862,000 | - | +3.13% | - | - |
08/20 | 1,474 | 1,474 | 1,449 | 1,449 | -1.36% | 2,403,000 | - | +3.13% | - | - |
08/17 | 1,450 | 1,480 | 1,449 | 1,469 | +1.8% | 3,995,000 | - | +4.78% | - | - |
08/16 | 1,406 | 1,447 | 1,404 | 1,443 | +3.07% | 4,807,000 | - | +3.22% | - | - |
08/15 | 1,407 | 1,409 | 1,387 | 1,400 | +0.07% | 3,230,000 | - | +0.36% | - | - |
08/14 | 1,419 | 1,437 | 1,398 | 1,399 | -0.85% | 4,304,000 | - | +0.29% | - | - |
08/13 | 1,408 | 1,413 | 1,393 | 1,411 | +0.21% | 2,528,000 | - | +1.22% | - | - |
08/10 | 1,419 | 1,424 | 1,400 | 1,408 | -0.07% | 4,728,000 | - | +1% | - | - |
08/09 | 1,393 | 1,426 | 1,393 | 1,409 | +0.64% | 4,383,000 | - | +1.08% | - | - |
08/08 | 1,417 | 1,429 | 1,392 | 1,400 | -0.43% | 3,528,000 | - | +0.36% | - | - |
08/07 | 1,398 | 1,410 | 1,388 | 1,406 | +1.01% | 2,710,000 | - | +0.72% | - | - |
08/06 | 1,391 | 1,402 | 1,388 | 1,392 | +1.24% | 2,928,000 | - | -0.36% | - | - |
08/03 | 1,385 | 1,387 | 1,357 | 1,375 | -1.86% | 3,411,000 | - | -1.65% | - | - |
08/02 | 1,394 | 1,406 | 1,386 | 1,401 | +0.79% | 3,466,000 | - | +0.21% | - | - |
08/01 | 1,399 | 1,404 | 1,381 | 1,390 | -1.84% | 4,845,000 | - | -0.43% | - | - |
07/31 | 1,428 | 1,443 | 1,409 | 1,416 | -0.98% | 5,344,000 | - | +1.65% | - | - |
07/30 | 1,419 | 1,430 | 1,410 | 1,430 | +1.71% | 3,629,000 | - | +2.95% | - | - |
07/27 | 1,391 | 1,408 | 1,391 | 1,406 | +2.18% | 4,938,000 | - | +1.44% | - | - |
07/26 | 1,355 | 1,377 | 1,352 | 1,376 | +2.38% | 3,993,000 | - | -0.58% | - | - |
07/25 | 1,357 | 1,357 | 1,335 | 1,344 | -2.25% | 5,915,000 | - | -2.82% | - | - |
07/24 | 1,391 | 1,400 | 1,351 | 1,375 | -1.08% | 3,876,000 | - | -0.43% | - | - |
07/23 | 1,382 | 1,407 | 1,377 | 1,390 | -0.36% | 4,098,000 | - | +0.94% | - | - |
07/20 | 1,416 | 1,424 | 1,383 | 1,395 | -1.34% | 4,810,000 | - | +1.68% | - | - |
07/19 | 1,426 | 1,445 | 1,403 | 1,414 | -0.35% | 3,913,000 | - | +3.44% | - | - |
07/18 | 1,415 | 1,442 | 1,415 | 1,419 | +1.21% | 4,794,000 | - | +4.19% | - | - |
07/17 | 1,372 | 1,415 | 1,371 | 1,402 | +2.34% | 4,789,000 | - | +3.32% | - | - |
07/13 | 1,369 | 1,381 | 1,359 | 1,370 | 0% | 4,056,000 | - | +1.33% | - | - |
07/12 | 1,388 | 1,408 | 1,367 | 1,370 | -1.15% | 4,838,000 | - | +1.71% | - | - |
07/11 | 1,374 | 1,387 | 1,374 | 1,386 | +0.29% | 2,360,000 | - | +3.13% | - | - |
07/10 | 1,406 | 1,415 | 1,379 | 1,382 | -0.93% | 3,476,000 | - | +3.21% | - | - |
07/09 | 1,386 | 1,409 | 1,385 | 1,395 | -0.14% | 2,584,000 | - | +4.73% | - | - |
07/06 | 1,400 | 1,425 | 1,393 | 1,397 | -0.29% | 4,012,000 | - | +5.59% | - | - |
07/05 | 1,429 | 1,436 | 1,396 | 1,401 | -2.3% | 3,883,000 | - | +6.46% | - | - |
07/04 | 1,435 | 1,445 | 1,429 | 1,434 | 0% | 2,950,000 | - | +9.55% | - | - |
07/03 | 1,424 | 1,442 | 1,424 | 1,434 | +0.77% | 3,232,000 | - | +10.14% | - | - |
07/02 | 1,430 | 1,437 | 1,408 | 1,423 | +0.35% | 4,088,000 | - | +9.97% | - | - |
06/29 | 1,390 | 1,427 | 1,380 | 1,418 | +2.01% | 5,145,000 | - | +10.18% | - | - |
06/28 | 1,366 | 1,395 | 1,365 | 1,390 | +3.58% | 5,255,000 | - | +8.68% | - | - |
06/27 | 1,310 | 1,344 | 1,308 | 1,342 | +2.84% | 4,024,000 | - | +5.5% | - | - |
06/26 | 1,325 | 1,345 | 1,297 | 1,305 | -2.47% | 6,034,000 | - | +3.08% | - | - |
06/25 | 1,345 | 1,365 | 1,333 | 1,338 | -0.74% | 4,270,000 | - | +5.94% | - | - |
06/22 | 1,341 | 1,358 | 1,332 | 1,348 | -0.96% | 3,498,000 | - | +7.15% | - | - |
06/21 | 1,340 | 1,364 | 1,335 | 1,361 | +1.64% | 5,195,000 | - | +8.71% | - | - |
06/20 | 1,306 | 1,344 | 1,305 | 1,339 | +4.04% | 5,625,000 | - | +7.29% | - | - |
06/19 | 1,290 | 1,302 | 1,280 | 1,287 | -0.16% | 2,366,000 | - | +3.46% | - | - |
06/18 | 1,292 | 1,310 | 1,286 | 1,289 | +1.66% | 2,829,000 | - | +3.78% | - | - |
06/15 | 1,271 | 1,286 | 1,268 | 1,268 | -0.47% | 4,036,000 | - | +2.18% | - | - |
06/14 | 1,272 | 1,287 | 1,268 | 1,274 | -0.08% | 2,989,000 | - | +2.66% | - | - |
06/13 | 1,281 | 1,291 | 1,272 | 1,275 | -0.86% | 2,988,000 | - | +2.74% | - | - |