株価チャート
2012/07/10~2012/11/30
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 |
---|
2013 | 7/1, 株式分割 1→100 |
2012 |
11/30 | 365 | 372 | 354 | 359 | -3.37% | 718,600 | 163億7771万 | +7.98% | 11.18 | 0.63 |
11/29 | 341 | 374 | 341 | 371 | +8.96% | 1,039,300 | - | +12.42% | - | - |
11/28 | 348 | 357 | 336 | 341 | -2.01% | 362,400 | - | +3.81% | - | - |
11/27 | 342 | 353 | 342 | 348 | -0.43% | 303,100 | - | +6.6% | - | - |
11/26 | 365 | 365 | 342 | 349 | -4.51% | 693,200 | - | +7.72% | - | - |
11/22 | 360 | 368 | 342 | 366 | +1.95% | 692,800 | - | +13.16% | - | - |
11/21 | 369 | 369 | 349 | 359 | +0.56% | 856,300 | - | +12.03% | - | - |
11/20 | 339 | 377 | 337 | 357 | +6.42% | 1,789,400 | - | +12.46% | - | - |
11/19 | 344 | 344 | 333 | 335 | -1.47% | 394,500 | - | +6.69% | - | - |
11/16 | 342 | 343 | 327 | 340 | -1.16% | 592,400 | - | +8.97% | - | - |
11/15 | 323 | 345 | 320 | 344 | +8.35% | 589,700 | - | +10.97% | - | - |
11/14 | 300 | 323 | 297 | 318 | +4.96% | 465,700 | - | +3.08% | - | - |
11/13 | 323 | 324 | 298 | 303 | -7.07% | 660,100 | - | -1.47% | - | - |
11/12 | 328 | 335 | 325 | 326 | -0.31% | 296,400 | - | +6.37% | - | - |
11/09 | 319 | 332 | 316 | 327 | 0% | 249,700 | - | +7.4% | - | - |
11/08 | 327 | 337 | 326 | 327 | -2.25% | 339,600 | - | +8.11% | - | - |
11/07 | 340 | 342 | 325 | 334 | -0.45% | 539,500 | - | +11.33% | - | - |
11/06 | 335 | 348 | 331 | 336 | -1.9% | 657,800 | - | +12.96% | - | - |
11/05 | 322 | 345 | 321 | 342 | +8.57% | 1,088,900 | - | +16.33% | - | - |
11/02 | 315 | 319 | 312 | 315 | +1.12% | 300,800 | - | +7.88% | - | - |
11/01 | 301 | 315 | 300 | 312 | +4.36% | 382,400 | - | +7.41% | - | - |
10/31 | 299 | 307 | 294 | 299 | 0% | 363,700 | - | +3.65% | - | - |
10/30 | 301 | 305 | 296 | 299 | -0.2% | 351,400 | - | +4.01% | - | - |
10/29 | 303 | 311 | 297 | 299 | -2.25% | 375,500 | - | +4.58% | - | - |
10/26 | 315 | 319 | 299 | 306 | -1.61% | 323,800 | - | +7.37% | - | - |
10/25 | 311 | 314 | 305 | 311 | +1.97% | 313,600 | - | +9.51% | - | - |
10/24 | 294 | 313 | 294 | 305 | +1.73% | 366,200 | - | +8.16% | - | - |
10/23 | 314 | 315 | 299 | 300 | -2.5% | 359,100 | - | +6.69% | - | - |
10/22 | 312 | 314 | 307 | 308 | -0.97% | 237,700 | - | +9.82% | - | - |
10/19 | 304 | 311 | 300 | 311 | +2.99% | 309,400 | - | +12.09% | - | - |
10/18 | 290 | 304 | 290 | 302 | +6.16% | 291,900 | - | +9.64% | - | - |
10/17 | 285 | 289 | 281 | 284 | +1.25% | 153,300 | - | +4.41% | - | - |
10/16 | 285 | 290 | 280 | 281 | -1.82% | 200,600 | - | +3.51% | - | - |
10/15 | 293 | 293 | 285 | 286 | -2.62% | 132,600 | - | +6.21% | - | - |
10/12 | 284 | 295 | 284 | 293 | +3.93% | 205,700 | - | +9.48% | - | - |
10/11 | 285 | 285 | 278 | 282 | -0.18% | 154,000 | - | +6.13% | - | - |
10/10 | 280 | 285 | 280 | 283 | -1.94% | 133,200 | - | +6.72% | - | - |
10/09 | 279 | 295 | 274 | 288 | +1.98% | 439,300 | - | +9.24% | - | - |
10/05 | 276 | 284 | 275 | 283 | +3.82% | 341,200 | - | +7.12% | - | - |
10/04 | 268 | 274 | 268 | 272 | +1.76% | 266,600 | - | +3.57% | - | - |
10/03 | 262 | 270 | 261 | 268 | +1.63% | 190,700 | - | +1.4% | - | - |
10/02 | 269 | 271 | 263 | 263 | -2.05% | 176,100 | - | -0.23% | - | - |
10/01 | 274 | 274 | 267 | 269 | -1.9% | 163,100 | - | +1.47% | - | - |
09/28 | 276 | 277 | 271 | 274 | -0.18% | 151,000 | - | +3.05% | - | - |
09/27 | 270 | 275 | 269 | 275 | +0.7% | 149,300 | - | +2.85% | - | - |
09/26 | 269 | 273 | 269 | 273 | +0.78% | 144,800 | - | +1.75% | - | - |
09/25 | 271 | 272 | 267 | 271 | -0.18% | 114,700 | - | +0.59% | - | - |
09/24 | 271 | 273 | 267 | 271 | -0.07% | 106,500 | - | +0.41% | - | - |
09/21 | 270 | 273 | 269 | 271 | -0.22% | 195,700 | - | -0.26% | - | - |
09/20 | 272 | 277 | 271 | 272 | -0.66% | 320,800 | - | -0.4% | - | - |
09/19 | 271 | 279 | 270 | 274 | -0.73% | 536,300 | - | -0.11% | - | - |
09/18 | 272 | 277 | 265 | 276 | +3.96% | 651,800 | - | +0.25% | - | - |
09/14 | 249 | 267 | 249 | 265 | +8.91% | 600,400 | - | -3.91% | - | - |
09/13 | 244 | 245 | 242 | 244 | -0.53% | 250,900 | - | -12.09% | - | - |
09/12 | 245 | 245 | 241 | 245 | +1.28% | 288,300 | - | -12.26% | - | - |
09/11 | 249 | 249 | 239 | 242 | -4.09% | 409,300 | - | -13.99% | - | - |
09/10 | 244 | 252 | 243 | 252 | +4.05% | 459,700 | - | -10.95% | - | - |
09/07 | 249 | 249 | 236 | 242 | -0.57% | 560,200 | - | -15.02% | - | - |
09/06 | 249 | 251 | 242 | 244 | -3.22% | 373,100 | - | -15.12% | - | - |
09/05 | 259 | 259 | 250 | 252 | -3.27% | 323,900 | - | -12.91% | - | - |
09/04 | 260 | 264 | 255 | 260 | -0.57% | 295,900 | - | -10.58% | - | - |
09/03 | 269 | 270 | 260 | 262 | -3.07% | 261,800 | - | -10.68% | - | - |
08/31 | 275 | 276 | 269 | 270 | -3.36% | 187,800 | 123億3468万 | -8.47% | 8.42 | 0.47 |
08/30 | 279 | 281 | 266 | 279 | -0.5% | 342,300 | - | -5.93% | - | - |
08/29 | 283 | 288 | 280 | 281 | -1.78% | 133,300 | - | -5.77% | - | - |
08/28 | 290 | 290 | 280 | 286 | -1.21% | 142,800 | - | -4.06% | - | - |
08/27 | 296 | 296 | 289 | 289 | -1.3% | 102,300 | - | -2.89% | - | - |
08/24 | 295 | 295 | 290 | 293 | -1.05% | 117,000 | - | -1.94% | - | - |
08/23 | 295 | 301 | 295 | 296 | +0.44% | 90,400 | - | -0.9% | - | - |
08/22 | 298 | 301 | 292 | 295 | -1.6% | 115,800 | - | -1.67% | - | - |
08/21 | 298 | 302 | 298 | 300 | +0.77% | 35,700 | - | -0.4% | - | - |
08/20 | 303 | 307 | 298 | 298 | -1.49% | 104,500 | - | -1.16% | - | - |
08/17 | 301 | 306 | 300 | 302 | +0.33% | 81,200 | - | 0% | - | - |
08/16 | 295 | 302 | 293 | 301 | +1.96% | 68,900 | - | -0.66% | - | - |
08/15 | 303 | 303 | 292 | 295 | -1.93% | 89,400 | - | -2.57% | - | - |
08/14 | 304 | 304 | 297 | 301 | +0.53% | 105,800 | - | -0.66% | - | - |
08/13 | 298 | 302 | 294 | 299 | +1.63% | 68,900 | - | -1.51% | - | - |
08/10 | 298 | 299 | 293 | 295 | -0.77% | 76,300 | - | -3.41% | - | - |
08/09 | 300 | 300 | 295 | 297 | +0.58% | 78,600 | - | -2.97% | - | - |
08/08 | 300 | 300 | 293 | 295 | 0% | 88,800 | - | -4.16% | - | - |
08/07 | 300 | 300 | 290 | 295 | -1.27% | 61,200 | - | -4.77% | - | - |
08/06 | 295 | 300 | 292 | 299 | +2.12% | 77,200 | - | -3.86% | - | - |
08/03 | 298 | 298 | 286 | 293 | -2.4% | 135,800 | - | -5.85% | - | - |
08/02 | 301 | 307 | 299 | 300 | +0.3% | 99,400 | - | -3.85% | - | - |
08/01 | 307 | 307 | 297 | 299 | -3.67% | 141,000 | - | -4.13% | - | - |
07/31 | 315 | 315 | 306 | 311 | -1.58% | 125,200 | - | -0.48% | - | - |
07/30 | 317 | 317 | 312 | 316 | +1.45% | 202,900 | - | +1.12% | - | - |
07/27 | 310 | 311 | 300 | 311 | +3.32% | 238,300 | - | 0% | - | - |
07/26 | 284 | 303 | 284 | 301 | +5.39% | 162,400 | - | -3.22% | - | - |
07/25 | 291 | 296 | 285 | 286 | -3.55% | 116,700 | - | -8.17% | - | - |
07/24 | 293 | 297 | 286 | 296 | +0.03% | 99,300 | - | -4.79% | - | - |
07/23 | 298 | 315 | 296 | 296 | -2.47% | 201,700 | - | -4.82% | - | - |
07/20 | 313 | 313 | 299 | 304 | -2.1% | 217,700 | - | -2.41% | - | - |
07/19 | 316 | 320 | 309 | 310 | -1.9% | 113,900 | - | 0% | - | - |
07/18 | 320 | 321 | 312 | 316 | +0.16% | 145,500 | - | +2.27% | - | - |
07/17 | 320 | 320 | 310 | 316 | -0.79% | 159,600 | - | +2.44% | - | - |
07/13 | 312 | 322 | 309 | 318 | +0.63% | 170,500 | - | +3.92% | - | - |
07/12 | 309 | 322 | 309 | 316 | +2.43% | 237,100 | - | +4.29% | - | - |
07/11 | 311 | 313 | 307 | 309 | -0.16% | 139,300 | - | +2.49% | - | - |
07/10 | 315 | 319 | 309 | 309 | -1.44% | 144,000 | - | +3% | - | - |