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 | 127,700 | 129,400 | 127,500 | 128,100 | +0.31% | 250 | - | +3.91% | - | - |
| 12/27 | 128,000 | 129,000 | 127,500 | 127,700 | -0.55% | 228 | - | +3.82% | - | - |
| 12/26 | 127,000 | 128,500 | 126,900 | 128,400 | +1.5% | 144 | - | +4.66% | - | - |
| 12/25 | 124,900 | 126,500 | 124,900 | 126,500 | +1.2% | 245 | - | +3.38% | - | - |
| 12/21 | 124,400 | 125,000 | 124,400 | 125,000 | +0.32% | 194 | - | +2.38% | - | - |
| 12/20 | 123,900 | 124,600 | 123,000 | 124,600 | +0.56% | 261 | - | +2.25% | - | - |
| 12/19 | 123,400 | 123,900 | 123,400 | 123,900 | +0.41% | 192 | - | +1.91% | - | - |
| 12/18 | 122,900 | 123,500 | 122,900 | 123,400 | +0.33% | 206 | - | +1.76% | - | - |
| 12/17 | 122,900 | 123,000 | 122,100 | 123,000 | +0.33% | 96 | - | +1.62% | - | - |
| 12/14 | 121,100 | 122,600 | 121,100 | 122,600 | +0.74% | 128 | - | +1.42% | - | - |
| 12/13 | 121,200 | 122,000 | 121,100 | 121,700 | -0.25% | 125 | - | +0.78% | - | - |
| 12/12 | 121,300 | 122,000 | 121,100 | 122,000 | +0.33% | 120 | - | +1.09% | - | - |
| 12/11 | 122,400 | 122,500 | 121,600 | 121,600 | -0.33% | 46 | - | +0.86% | - | - |
| 12/10 | 122,500 | 122,700 | 122,000 | 122,000 | -0.57% | 60 | - | +1.25% | - | - |
| 12/07 | 122,400 | 122,700 | 121,700 | 122,700 | +0.33% | 118 | - | +1.88% | - | - |
| 12/06 | 121,500 | 122,500 | 121,400 | 122,300 | +0.08% | 134 | - | +1.62% | - | - |
| 12/05 | 122,000 | 122,200 | 121,700 | 122,200 | 0% | 68 | - | +1.63% | - | - |
| 12/04 | 121,800 | 122,500 | 121,800 | 122,200 | -0.24% | 124 | - | +1.71% | - | - |
| 12/03 | 122,500 | 122,500 | 121,500 | 122,500 | +0.82% | 136 | - | +2.07% | - | - |
| 11/30 | 120,500 | 121,700 | 120,000 | 121,500 | 0% | 165 | - | +1.2% | - | - |
| 11/29 | 121,300 | 121,500 | 120,200 | 121,500 | +0.25% | 61 | - | +1.15% | - | - |
| 11/28 | 121,400 | 121,400 | 120,800 | 121,200 | -0.16% | 49 | - | +0.84% | - | - |
| 11/27 | 121,900 | 121,900 | 121,200 | 121,400 | -0.41% | 93 | - | +0.94% | - | - |
| 11/26 | 122,000 | 122,000 | 121,400 | 121,900 | -0.08% | 105 | - | +1.31% | - | - |
| 11/22 | 120,100 | 122,000 | 120,100 | 122,000 | +0.74% | 128 | - | +1.38% | - | - |
| 11/21 | 120,300 | 121,100 | 119,500 | 121,100 | +0.92% | 122 | - | +0.6% | - | - |
| 11/20 | 120,200 | 120,200 | 119,100 | 120,000 | -0.17% | 74 | - | -0.35% | - | - |
| 11/19 | 120,800 | 120,800 | 119,600 | 120,200 | +0.33% | 81 | - | -0.25% | - | - |
| 11/16 | 119,100 | 119,900 | 117,800 | 119,800 | +0.59% | 126 | - | -0.62% | - | - |
| 11/15 | 116,200 | 119,100 | 116,200 | 119,100 | +1.19% | 219 | - | -1.22% | - | - |
| 11/14 | 115,900 | 118,000 | 115,900 | 117,700 | +1.55% | 94 | - | -2.42% | - | - |
| 11/13 | 117,800 | 117,800 | 115,900 | 115,900 | -1.61% | 127 | - | -3.97% | - | - |
| 11/12 | 119,300 | 119,300 | 115,000 | 117,800 | -1.17% | 211 | - | -2.54% | - | - |
| 11/09 | 119,500 | 119,600 | 118,500 | 119,200 | -0.25% | 96 | - | -1.49% | - | - |
| 11/08 | 119,100 | 120,300 | 118,600 | 119,500 | -0.25% | 181 | - | -1.31% | - | - |
| 11/07 | 119,100 | 119,900 | 119,000 | 119,800 | +0.59% | 94 | - | -1.13% | - | - |
| 11/06 | 119,600 | 120,000 | 118,800 | 119,100 | -0.42% | 125 | - | -1.75% | - | - |
| 11/05 | 121,000 | 121,500 | 119,400 | 119,600 | -0.91% | 248 | - | -1.4% | - | - |
| 11/02 | 120,100 | 120,700 | 119,900 | 120,700 | 0% | 126 | - | -0.53% | - | - |
| 11/01 | 119,200 | 120,700 | 119,200 | 120,700 | +1.09% | 180 | - | -0.53% | - | - |
| 10/31 | 119,300 | 119,800 | 119,200 | 119,400 | -0.25% | 145 | - | -1.54% | - | - |
| 10/30 | 120,000 | 120,500 | 119,000 | 119,700 | +0.59% | 258 | - | -1.27% | - | - |
| 10/29 | 120,000 | 120,400 | 119,000 | 119,000 | -3.72% | 577 | - | -1.81% | - | - |
| 10/26 | 123,900 | 124,000 | 123,300 | 123,600 | +0.32% | 397 | - | +2.01% | - | - |
| 10/25 | 123,500 | 123,600 | 122,900 | 123,200 | -0.08% | 310 | - | +1.84% | - | - |
| 10/24 | 122,700 | 123,400 | 122,600 | 123,300 | +0.33% | 429 | - | +2.08% | - | - |
| 10/23 | 122,700 | 122,900 | 122,500 | 122,900 | +0.08% | 179 | - | +1.96% | - | - |
| 10/22 | 121,000 | 122,800 | 121,000 | 122,800 | +0.41% | 197 | - | +2.13% | - | - |
| 10/19 | 122,800 | 122,800 | 122,200 | 122,300 | -0.49% | 159 | - | +1.97% | - | - |
| 10/18 | 122,400 | 122,900 | 122,100 | 122,900 | +0.41% | 166 | - | +2.72% | - | - |
| 10/17 | 122,000 | 122,400 | 121,500 | 122,400 | +0.41% | 169 | - | +2.55% | - | - |
| 10/16 | 121,300 | 121,900 | 120,900 | 121,900 | +0.49% | 155 | - | +2.37% | - | - |
| 10/15 | 121,000 | 121,300 | 120,400 | 121,300 | +0.75% | 173 | - | +2.11% | - | - |
| 10/12 | 119,900 | 120,400 | 119,900 | 120,400 | +0.08% | 194 | - | +1.57% | - | - |
| 10/11 | 119,600 | 120,900 | 119,600 | 120,300 | +0.5% | 100 | - | +1.67% | - | - |
| 10/10 | 120,200 | 120,300 | 119,700 | 119,700 | -0.5% | 93 | - | +1.34% | - | - |
| 10/09 | 119,500 | 120,700 | 119,500 | 120,300 | -0.58% | 138 | - | +2.01% | - | - |
| 10/05 | 121,700 | 121,700 | 120,300 | 121,000 | -0.41% | 145 | - | +2.75% | - | - |
| 10/04 | 121,100 | 121,500 | 120,500 | 121,500 | +0.08% | 137 | - | +3.33% | - | - |
| 10/03 | 121,000 | 121,400 | 120,500 | 121,400 | +0.25% | 148 | - | +3.42% | - | - |
| 10/02 | 121,400 | 121,900 | 121,000 | 121,100 | -0.08% | 206 | - | +3.35% | - | - |
| 10/01 | 120,600 | 121,200 | 120,500 | 121,200 | +0.41% | 122 | - | +3.59% | - | - |
| 09/28 | 120,000 | 121,700 | 120,000 | 120,700 | +0.17% | 226 | - | +3.31% | - | - |
| 09/27 | 119,300 | 120,500 | 118,800 | 120,500 | +1.43% | 190 | - | +3.37% | - | - |
| 09/26 | 118,800 | 119,500 | 118,500 | 118,800 | 0% | 162 | - | +2.17% | - | - |
| 09/25 | 117,800 | 118,800 | 117,800 | 118,800 | +0.25% | 107 | - | +2.41% | - | - |
| 09/24 | 118,300 | 118,500 | 117,800 | 118,500 | +0.17% | 159 | - | +2.41% | - | - |
| 09/21 | 118,500 | 118,500 | 117,300 | 118,300 | -0.42% | 173 | - | +2.5% | - | - |
| 09/20 | 118,500 | 118,800 | 117,600 | 118,800 | +0.25% | 87 | - | +3.19% | - | - |
| 09/19 | 117,000 | 118,500 | 117,000 | 118,500 | +1.28% | 153 | - | +3.19% | - | - |
| 09/18 | 115,600 | 117,000 | 115,600 | 117,000 | +1.21% | 70 | - | +2.17% | - | - |
| 09/14 | 115,200 | 115,900 | 115,200 | 115,600 | +0.43% | 81 | - | +1.15% | - | - |
| 09/13 | 115,300 | 115,300 | 114,900 | 115,100 | +0.09% | 32 | - | +0.9% | - | - |
| 09/12 | 115,800 | 115,800 | 114,900 | 115,000 | -0.69% | 52 | - | +0.98% | - | - |
| 09/11 | 115,800 | 115,800 | 115,000 | 115,800 | +0.35% | 54 | - | +1.85% | - | - |
| 09/10 | 115,000 | 116,000 | 114,800 | 115,400 | +0.44% | 103 | - | +1.65% | - | - |
| 09/07 | 114,900 | 115,200 | 114,900 | 114,900 | +0.09% | 34 | - | +1.36% | - | - |
| 09/06 | 113,600 | 114,800 | 113,600 | 114,800 | -0.17% | 64 | - | +1.42% | - | - |
| 09/05 | 114,900 | 115,000 | 112,000 | 115,000 | -0.09% | 175 | - | +1.76% | - | - |
| 09/04 | 115,000 | 117,400 | 115,000 | 115,100 | +0.09% | 193 | - | +2.04% | - | - |
| 09/03 | 115,800 | 115,900 | 115,000 | 115,000 | -1.03% | 149 | - | +2.15% | - | - |
| 08/31 | 116,100 | 116,200 | 115,600 | 116,200 | -0.26% | 61 | - | +3.41% | - | - |
| 08/30 | 116,100 | 116,500 | 115,700 | 116,500 | -0.09% | 94 | - | +3.87% | - | - |
| 08/29 | 116,000 | 116,600 | 115,700 | 116,600 | +0.43% | 90 | - | +4.2% | - | - |
| 08/28 | 116,700 | 116,800 | 116,100 | 116,100 | -0.6% | 79 | - | +3.99% | - | - |
| 08/27 | 116,300 | 117,300 | 115,800 | 116,800 | -0.09% | 221 | - | +4.81% | - | - |
| 08/24 | 114,900 | 116,900 | 114,400 | 116,900 | +2.19% | 170 | - | +5.1% | - | - |
| 08/23 | 114,000 | 114,500 | 113,000 | 114,400 | +1.24% | 137 | - | +3.01% | - | - |
| 08/22 | 112,000 | 113,000 | 111,700 | 113,000 | +0.89% | 100 | - | +1.84% | - | - |
| 08/21 | 111,600 | 112,000 | 111,600 | 112,000 | +0.36% | 52 | - | +0.98% | - | - |
| 08/20 | 112,200 | 112,200 | 111,500 | 111,600 | +0.54% | 40 | - | +0.59% | - | - |
| 08/17 | 111,100 | 112,000 | 111,000 | 111,000 | -0.09% | 107 | - | +0.05% | - | - |
| 08/16 | 111,500 | 111,500 | 111,000 | 111,100 | -0.36% | 51 | - | +0.13% | - | - |
| 08/15 | 110,100 | 111,500 | 110,100 | 111,500 | +0.9% | 68 | - | +0.48% | - | - |
| 08/14 | 111,000 | 111,300 | 110,500 | 110,500 | -0.72% | 39 | - | -0.44% | - | - |
| 08/13 | 111,400 | 111,400 | 110,900 | 111,300 | +0.91% | 32 | - | +0.19% | - | - |
| 08/10 | 110,100 | 110,900 | 110,000 | 110,300 | -0.09% | 56 | - | -0.81% | - | - |
| 08/09 | 110,200 | 110,800 | 110,000 | 110,400 | +0.09% | 106 | - | -0.83% | - | - |
| 08/08 | 111,400 | 111,400 | 110,100 | 110,300 | -0.99% | 81 | - | -1.03% | - | - |
| 08/07 | 111,000 | 111,400 | 110,700 | 111,400 | +0.09% | 64 | - | -0.13% | - | - |
