株価チャート
2012/05/25~2012/10/16
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 |
10/16 | 973 | 987 | 973 | 982 | +0.92% | 385,000 | - | +10.71% | - | - |
10/15 | 967 | 975 | 959 | 973 | +1.67% | 363,000 | - | +10.32% | - | - |
10/12 | 950 | 973 | 946 | 957 | +0.53% | 446,000 | - | +9.25% | - | - |
10/11 | 944 | 961 | 932 | 952 | +0.63% | 506,000 | - | +9.17% | - | - |
10/10 | 938 | 949 | 904 | 946 | +2.49% | 712,000 | - | +9.11% | - | - |
10/09 | 929 | 942 | 921 | 923 | -0.32% | 255,000 | - | +6.95% | - | - |
10/05 | 915 | 926 | 914 | 926 | +1.65% | 270,000 | - | +7.67% | - | - |
10/04 | 905 | 918 | 904 | 911 | +0.66% | 308,000 | - | +6.3% | - | - |
10/03 | 895 | 910 | 891 | 905 | +1.12% | 211,000 | - | +5.85% | - | - |
10/02 | 877 | 895 | 874 | 895 | +1.59% | 408,000 | - | +4.92% | - | - |
10/01 | 901 | 903 | 873 | 881 | -3.08% | 503,000 | - | +3.16% | - | - |
09/28 | 907 | 912 | 897 | 909 | -0.55% | 444,000 | - | +6.44% | - | - |
09/27 | 909 | 915 | 896 | 914 | +1.22% | 303,000 | - | +7.15% | - | - |
09/26 | 887 | 905 | 882 | 903 | +1.8% | 298,000 | - | +5.99% | - | - |
09/25 | 870 | 887 | 867 | 887 | +1.95% | 251,000 | - | +3.99% | - | - |
09/24 | 858 | 870 | 851 | 870 | +1.75% | 227,000 | - | +1.99% | - | - |
09/21 | 852 | 861 | 849 | 855 | +1.06% | 324,000 | - | 0% | - | - |
09/20 | 843 | 855 | 839 | 846 | -0.24% | 305,000 | - | -1.28% | - | - |
09/19 | 848 | 854 | 833 | 848 | +0.47% | 204,000 | - | -1.4% | - | - |
09/18 | 824 | 848 | 823 | 844 | +2.8% | 276,000 | - | -2.09% | - | - |
09/14 | 815 | 829 | 812 | 821 | +1.11% | 246,000 | - | -4.98% | - | - |
09/13 | 803 | 814 | 799 | 812 | +1% | 157,000 | - | -6.24% | - | - |
09/12 | 795 | 810 | 793 | 804 | +1.64% | 248,000 | - | -7.48% | - | - |
09/11 | 808 | 811 | 791 | 791 | -3.89% | 294,000 | - | -9.39% | - | - |
09/10 | 848 | 853 | 819 | 823 | -2.26% | 215,000 | - | -6.16% | - | - |
09/07 | 860 | 862 | 835 | 842 | -0.36% | 200,000 | - | -4.32% | - | - |
09/06 | 841 | 848 | 832 | 845 | +0.72% | 94,000 | - | -4.09% | - | - |
09/05 | 842 | 849 | 833 | 839 | -0.12% | 128,000 | - | -4.98% | - | - |
09/04 | 840 | 860 | 836 | 840 | +0.48% | 167,000 | - | -5.08% | - | - |
09/03 | 843 | 849 | 832 | 836 | -0.83% | 107,000 | - | -5.75% | - | - |
08/31 | 846 | 851 | 841 | 843 | -0.94% | 136,000 | - | -5.07% | - | - |
08/30 | 862 | 873 | 851 | 851 | -1.28% | 105,000 | - | -4.27% | - | - |
08/29 | 868 | 869 | 861 | 862 | -1.15% | 83,000 | - | -3.04% | - | - |
08/28 | 907 | 907 | 869 | 872 | -3.33% | 148,000 | - | -1.8% | - | - |
08/27 | 901 | 908 | 898 | 902 | +1.81% | 110,000 | - | +1.58% | - | - |
08/24 | 882 | 888 | 879 | 886 | -0.11% | 76,000 | - | 0% | - | - |
08/23 | 894 | 900 | 883 | 887 | -1.44% | 129,000 | - | 0% | - | - |
08/22 | 904 | 910 | 898 | 900 | -0.99% | 60,000 | - | +1.24% | - | - |
08/21 | 903 | 912 | 902 | 909 | +0.44% | 50,000 | - | +2.25% | - | - |
08/20 | 914 | 915 | 895 | 905 | -0.33% | 87,000 | - | +1.8% | - | - |
08/17 | 917 | 917 | 899 | 908 | -0.98% | 76,000 | - | +2.25% | - | - |
08/16 | 906 | 919 | 905 | 917 | +1.21% | 111,000 | - | +3.5% | - | - |
08/15 | 915 | 915 | 894 | 906 | +0.11% | 76,000 | - | +2.37% | - | - |
08/14 | 890 | 909 | 889 | 905 | +2.14% | 174,000 | - | +2.38% | - | - |
08/13 | 875 | 891 | 870 | 886 | +1.37% | 118,000 | - | +0.23% | - | - |
08/10 | 884 | 888 | 870 | 874 | -1.02% | 105,000 | - | -1.35% | - | - |
08/09 | 910 | 910 | 875 | 883 | -2.11% | 128,000 | - | -0.45% | - | - |
08/08 | 903 | 909 | 897 | 902 | -0.11% | 110,000 | - | +1.46% | - | - |
08/07 | 902 | 904 | 896 | 903 | +1.57% | 132,000 | - | +1.35% | - | - |
08/06 | 889 | 895 | 885 | 889 | +0.34% | 67,000 | - | -0.22% | - | - |
08/03 | 882 | 890 | 870 | 886 | +0.23% | 119,000 | - | -0.56% | - | - |
08/02 | 880 | 891 | 880 | 884 | -0.23% | 70,000 | - | -0.79% | - | - |
08/01 | 891 | 891 | 876 | 886 | -0.67% | 70,000 | - | -0.45% | - | - |
07/31 | 870 | 899 | 859 | 892 | +3.36% | 199,000 | 293億2203万 | +0.34% | 8.2 | 0.73 |
07/30 | 861 | 875 | 859 | 863 | +0.23% | 127,000 | - | -2.92% | - | - |
07/27 | 880 | 882 | 856 | 861 | -0.23% | 153,000 | - | -3.15% | - | - |
07/26 | 841 | 880 | 824 | 863 | +2.37% | 252,000 | - | -2.82% | - | - |
07/25 | 860 | 861 | 840 | 843 | -3.1% | 153,000 | - | -4.96% | - | - |
07/24 | 851 | 871 | 842 | 870 | +1.87% | 183,000 | - | -1.69% | - | - |
07/23 | 887 | 887 | 853 | 854 | -5.11% | 215,000 | - | -3.06% | - | - |
07/20 | 925 | 926 | 896 | 900 | -2.7% | 152,000 | - | +2.62% | - | - |
07/19 | 928 | 936 | 922 | 925 | +0.22% | 253,000 | - | +5.96% | - | - |
07/18 | 913 | 927 | 904 | 923 | +3.59% | 264,000 | - | +6.46% | - | - |
07/17 | 897 | 905 | 889 | 891 | +1.02% | 176,000 | - | +3.36% | - | - |
07/13 | 862 | 884 | 844 | 882 | +1.97% | 227,000 | - | +2.92% | - | - |
07/12 | 890 | 890 | 864 | 865 | -2.48% | 103,000 | - | +1.29% | - | - |
07/11 | 892 | 892 | 881 | 887 | -0.78% | 105,000 | - | +4.11% | - | - |
07/10 | 902 | 909 | 893 | 894 | -0.89% | 90,000 | - | +5.55% | - | - |
07/09 | 923 | 923 | 895 | 902 | -2.06% | 147,000 | - | +7.13% | - | - |
07/06 | 925 | 927 | 915 | 921 | +0.66% | 135,000 | - | +10.3% | - | - |
07/05 | 925 | 937 | 913 | 915 | -1.08% | 116,000 | - | +10.37% | - | - |
07/04 | 939 | 940 | 918 | 925 | -1.49% | 162,000 | - | +12.39% | - | - |
07/03 | 925 | 942 | 918 | 939 | +2.07% | 127,000 | - | +14.93% | - | - |
07/02 | 900 | 921 | 893 | 920 | +2.68% | 196,000 | - | +13.44% | - | - |
06/29 | 871 | 899 | 868 | 896 | +2.99% | 192,000 | - | +11.3% | - | - |
06/28 | 879 | 880 | 857 | 870 | +0.23% | 166,000 | - | +8.75% | - | - |
06/27 | 872 | 878 | 860 | 868 | +0.12% | 146,000 | - | +9.32% | - | - |
06/26 | 871 | 883 | 864 | 867 | -1.7% | 174,000 | - | +9.89% | - | - |
06/25 | 866 | 886 | 862 | 882 | +3.52% | 196,000 | - | +12.36% | - | - |
06/22 | 841 | 859 | 834 | 852 | 0% | 141,000 | - | +9.23% | - | - |
06/21 | 845 | 854 | 840 | 852 | +2.65% | 165,000 | - | +9.65% | - | - |
06/20 | 810 | 830 | 803 | 830 | +3.88% | 194,000 | - | +7.1% | - | - |
06/19 | 776 | 808 | 768 | 799 | +2.96% | 155,000 | - | +3.63% | - | - |
06/18 | 769 | 778 | 766 | 776 | +3.6% | 138,000 | - | +0.91% | - | - |
06/15 | 795 | 795 | 747 | 749 | -5.07% | 284,000 | - | -2.6% | - | - |
06/14 | 777 | 797 | 774 | 789 | +0.51% | 105,000 | - | +2.33% | - | - |
06/13 | 786 | 789 | 778 | 785 | +0.13% | 91,000 | - | +1.55% | - | - |
06/12 | 761 | 787 | 761 | 784 | -0.13% | 152,000 | - | +1.16% | - | - |
06/11 | 821 | 827 | 783 | 785 | -2.97% | 276,000 | - | +0.9% | - | - |
06/08 | 835 | 835 | 789 | 809 | +0.5% | 337,000 | - | +3.72% | - | - |
06/07 | 782 | 806 | 780 | 805 | +4.14% | 153,000 | - | +2.94% | - | - |
06/06 | 753 | 776 | 752 | 773 | +2.79% | 118,000 | - | -1.28% | - | - |
06/05 | 735 | 757 | 735 | 752 | +2.45% | 129,000 | - | -4.57% | - | - |
06/04 | 748 | 748 | 733 | 734 | -3.42% | 149,000 | - | -7.44% | - | - |
06/01 | 781 | 781 | 747 | 760 | -2.69% | 312,000 | - | -5.12% | - | - |
05/31 | 754 | 786 | 744 | 781 | +1.96% | 481,000 | - | -3.34% | - | - |
05/30 | 764 | 774 | 764 | 766 | -1.67% | 144,000 | - | -6.01% | - | - |
05/29 | 786 | 788 | 753 | 779 | +0.39% | 286,000 | - | -5.35% | - | - |
05/28 | 775 | 806 | 761 | 776 | +1.04% | 540,000 | - | -6.62% | - | - |
05/25 | 737 | 770 | 736 | 768 | +4.35% | 230,000 | - | -8.35% | - | - |