株価チャート
2012/07/13～2012/12/05
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 |
| 12/05 | 21 | 21 | 20 | 20 | -9.09% | 522,000 | - | -13.04% | - | - |
| 12/04 | 22 | 22 | 20 | 22 | 0% | 1,439,700 | - | -4.35% | - | - |
| 12/03 | 23 | 23 | 21 | 22 | -4.35% | 1,287,100 | - | -4.35% | - | - |
| 11/30 | 23 | 23 | 22 | 23 | 0% | 181,200 | - | 0% | - | - |
| 11/29 | 23 | 23 | 22 | 23 | 0% | 187,400 | - | 0% | - | - |
| 11/28 | 23 | 24 | 22 | 23 | -4.17% | 384,800 | - | 0% | - | - |
| 11/27 | 23 | 24 | 22 | 24 | +4.35% | 574,000 | - | +4.35% | - | - |
| 11/26 | 22 | 25 | 22 | 23 | +4.55% | 1,612,000 | - | 0% | - | - |
| 11/22 | 23 | 23 | 22 | 22 | -4.35% | 684,000 | - | -8.33% | - | - |
| 11/21 | 23 | 23 | 22 | 23 | 0% | 565,400 | - | -4.17% | - | - |
| 11/20 | 23 | 24 | 22 | 23 | 0% | 181,300 | - | -4.17% | - | - |
| 11/19 | 23 | 24 | 22 | 23 | 0% | 397,100 | - | -4.17% | - | - |
| 11/16 | 23 | 24 | 22 | 23 | 0% | 445,000 | - | -4.17% | - | - |
| 11/15 | 23 | 24 | 23 | 23 | 0% | 199,500 | - | -4.17% | - | - |
| 11/14 | 24 | 24 | 23 | 23 | -4.17% | 231,300 | - | -4.17% | - | - |
| 11/13 | 24 | 25 | 24 | 24 | -4% | 463,900 | - | 0% | - | - |
| 11/12 | 23 | 25 | 23 | 25 | +4.17% | 323,900 | - | +4.17% | - | - |
| 11/09 | 24 | 24 | 23 | 24 | 0% | 226,500 | - | 0% | - | - |
| 11/08 | 24 | 25 | 24 | 24 | 0% | 454,300 | - | 0% | - | - |
| 11/07 | 23 | 25 | 23 | 24 | +4.35% | 595,000 | - | 0% | - | - |
| 11/06 | 23 | 24 | 23 | 23 | 0% | 665,300 | - | -4.17% | - | - |
| 11/05 | 23 | 24 | 23 | 23 | -4.17% | 105,400 | - | -4.17% | - | - |
| 11/02 | 24 | 24 | 23 | 24 | 0% | 120,900 | - | 0% | - | - |
| 11/01 | 23 | 24 | 23 | 24 | +4.35% | 356,500 | - | 0% | - | - |
| 10/31 | 22 | 24 | 22 | 23 | +4.55% | 364,900 | - | -4.17% | - | - |
| 10/30 | 23 | 23 | 22 | 22 | -4.35% | 278,700 | - | -8.33% | - | - |
| 10/29 | 23 | 24 | 22 | 23 | 0% | 533,800 | - | -4.17% | - | - |
| 10/26 | 23 | 24 | 23 | 23 | -4.17% | 323,300 | - | -4.17% | - | - |
| 10/25 | 24 | 24 | 23 | 24 | 0% | 78,100 | - | 0% | - | - |
| 10/24 | 24 | 25 | 23 | 24 | -4% | 50,300 | - | 0% | - | - |
| 10/23 | 24 | 25 | 23 | 25 | +4.17% | 158,500 | - | +4.17% | - | - |
| 10/22 | 24 | 25 | 23 | 24 | -4% | 321,200 | - | 0% | - | - |
| 10/19 | 24 | 25 | 24 | 25 | +4.17% | 198,000 | - | +4.17% | - | - |
| 10/18 | 23 | 25 | 23 | 24 | +4.35% | 375,400 | - | 0% | - | - |
| 10/17 | 23 | 24 | 23 | 23 | 0% | 134,100 | - | -4.17% | - | - |
| 10/16 | 22 | 24 | 22 | 23 | 0% | 158,500 | - | -4.17% | - | - |
| 10/15 | 22 | 24 | 22 | 23 | +4.55% | 117,800 | - | -4.17% | - | - |
| 10/12 | 23 | 24 | 22 | 22 | -4.35% | 402,000 | - | -8.33% | - | - |
| 10/11 | 23 | 24 | 23 | 23 | 0% | 240,000 | - | -4.17% | - | - |
| 10/10 | 25 | 25 | 23 | 23 | -8% | 501,400 | - | -4.17% | - | - |
| 10/09 | 25 | 26 | 24 | 25 | 0% | 508,300 | - | +4.17% | - | - |
| 10/05 | 24 | 25 | 23 | 25 | +4.17% | 226,800 | - | +4.17% | - | - |
| 10/04 | 24 | 26 | 23 | 24 | +4.35% | 839,600 | - | 0% | - | - |
| 10/03 | 23 | 24 | 22 | 23 | 0% | 176,400 | - | -4.17% | - | - |
| 10/02 | 23 | 24 | 23 | 23 | 0% | 428,600 | - | -4.17% | - | - |
| 10/01 | 25 | 26 | 23 | 23 | -8% | 951,000 | - | -4.17% | - | - |
| 09/28 | 26 | 26 | 25 | 25 | 0% | 598,500 | - | +4.17% | - | - |
| 09/27 | 26 | 27 | 25 | 25 | 0% | 281,800 | - | 0% | - | - |
| 09/26 | 28 | 28 | 25 | 25 | -10.71% | 1,508,600 | - | 0% | - | - |
| 09/25 | 27 | 29 | 26 | 28 | -3.45% | 1,332,300 | - | +12% | - | - |
| 09/24 | 26 | 29 | 26 | 29 | +11.54% | 1,079,800 | - | +16% | - | - |
| 09/21 | 25 | 27 | 25 | 26 | +4% | 1,149,700 | - | +4% | - | - |
| 09/20 | 24 | 25 | 24 | 25 | 0% | 346,300 | - | 0% | - | - |
| 09/19 | 23 | 25 | 23 | 25 | +4.17% | 971,700 | - | 0% | - | - |
| 09/18 | 23 | 24 | 22 | 24 | +4.35% | 188,400 | - | -4% | - | - |
| 09/14 | 23 | 24 | 22 | 23 | 0% | 106,000 | - | -8% | - | - |
| 09/13 | 22 | 24 | 22 | 23 | 0% | 653,400 | - | -8% | - | - |
| 09/12 | 23 | 24 | 22 | 23 | 0% | 278,100 | - | -8% | - | - |
| 09/11 | 23 | 23 | 22 | 23 | 0% | 90,900 | - | -11.54% | - | - |
| 09/10 | 24 | 24 | 22 | 23 | -4.17% | 447,800 | - | -11.54% | - | - |
| 09/07 | 23 | 24 | 22 | 24 | +9.09% | 460,100 | - | -11.11% | - | - |
| 09/06 | 22 | 23 | 21 | 22 | 0% | 571,700 | - | -18.52% | - | - |
| 09/05 | 22 | 23 | 22 | 22 | -4.35% | 790,200 | - | -18.52% | - | - |
| 09/04 | 23 | 24 | 22 | 23 | 0% | 481,600 | - | -17.86% | - | - |
| 09/03 | 24 | 25 | 23 | 23 | -4.17% | 533,100 | - | -17.86% | - | - |
| 08/31 | 24 | 25 | 23 | 24 | 0% | 338,600 | - | -14.29% | - | - |
| 08/30 | 25 | 25 | 23 | 24 | -4% | 1,378,400 | - | -14.29% | - | - |
| 08/29 | 25 | 26 | 25 | 25 | -3.85% | 209,600 | - | -13.79% | - | - |
| 08/28 | 26 | 27 | 25 | 26 | 0% | 184,600 | - | -10.34% | - | - |
| 08/27 | 26 | 27 | 26 | 26 | 0% | 207,600 | - | -10.34% | - | - |
| 08/24 | 26 | 27 | 26 | 26 | -3.7% | 119,500 | - | -10.34% | - | - |
| 08/23 | 26 | 27 | 25 | 27 | +3.85% | 314,600 | - | -10% | - | - |
| 08/22 | 26 | 27 | 25 | 26 | 0% | 578,300 | - | -13.33% | - | - |
| 08/21 | 26 | 27 | 26 | 26 | -3.7% | 537,600 | - | -13.33% | - | - |
| 08/20 | 27 | 28 | 27 | 27 | 0% | 438,700 | - | -10% | - | - |
| 08/17 | 28 | 28 | 27 | 27 | -3.57% | 237,600 | - | -12.9% | - | - |
| 08/16 | 26 | 28 | 26 | 28 | +7.69% | 629,800 | - | -9.68% | - | - |
| 08/15 | 26 | 27 | 25 | 26 | -3.7% | 855,400 | - | -16.13% | - | - |
| 08/14 | 28 | 28 | 26 | 27 | -3.57% | 1,111,500 | - | -12.9% | - | - |
| 08/13 | 28 | 29 | 27 | 28 | 0% | 991,300 | - | -9.68% | - | - |
| 08/10 | 33 | 33 | 28 | 28 | -15.15% | 5,037,500 | - | -9.68% | - | - |
| 08/09 | 32 | 33 | 31 | 33 | +3.13% | 637,500 | - | +3.13% | - | - |
| 08/08 | 31 | 33 | 30 | 32 | +3.23% | 1,941,600 | - | 0% | - | - |
| 08/07 | 32 | 32 | 31 | 31 | -3.13% | 339,500 | - | -3.13% | - | - |
| 08/06 | 32 | 33 | 31 | 32 | 0% | 988,100 | - | 0% | - | - |
| 08/03 | 32 | 33 | 31 | 32 | +3.23% | 2,222,800 | - | 0% | - | - |
| 08/02 | 31 | 32 | 30 | 31 | +3.33% | 757,400 | - | -6.06% | - | - |
| 08/01 | 31 | 32 | 30 | 30 | -3.23% | 560,400 | - | -9.09% | - | - |
| 07/31 | 30 | 31 | 29 | 31 | +3.33% | 770,100 | - | -6.06% | - | - |
| 07/30 | 31 | 32 | 28 | 30 | -6.25% | 2,394,800 | - | -9.09% | - | - |
| 07/27 | 32 | 33 | 31 | 32 | -3.03% | 1,462,000 | - | -3.03% | - | - |
| 07/26 | 32 | 33 | 31 | 33 | +3.13% | 729,600 | - | 0% | - | - |
| 07/25 | 31 | 33 | 31 | 32 | 0% | 913,900 | - | -3.03% | - | - |
| 07/24 | 29 | 32 | 27 | 32 | +10.34% | 2,082,000 | - | -3.03% | - | - |
| 07/23 | 31 | 31 | 29 | 29 | -9.38% | 1,154,600 | - | -12.12% | - | - |
| 07/20 | 32 | 33 | 30 | 32 | 0% | 831,400 | - | -3.03% | - | - |
| 07/19 | 33 | 33 | 32 | 32 | 0% | 536,800 | - | -3.03% | - | - |
| 07/18 | 33 | 33 | 31 | 32 | 0% | 433,600 | - | 0% | - | - |
| 07/17 | 33 | 33 | 31 | 32 | -3.03% | 783,800 | - | 0% | - | - |
| 07/13 | 30 | 35 | 29 | 33 | +13.79% | 3,022,800 | - | +3.13% | - | - |
