株価チャート
2012/07/10~2012/12/28
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 | 143 | 143 | 138 | 138 | -1.43% | 7,000 | - | +3.76% | - | - |
12/27 | 145 | 145 | 140 | 140 | -3.45% | 18,000 | - | +6.06% | - | - |
12/26 | 140 | 145 | 140 | 145 | +5.84% | 6,000 | - | +9.85% | - | - |
12/25 | 137 | 140 | 137 | 137 | -0.72% | 19,000 | - | +4.58% | - | - |
12/21 | 135 | 138 | 135 | 138 | +2.22% | 12,000 | - | +5.34% | - | - |
12/20 | 136 | 137 | 135 | 135 | 0% | 7,000 | - | +3.85% | - | - |
12/19 | 132 | 135 | 132 | 135 | +3.05% | 32,000 | - | +3.85% | - | - |
12/18 | 131 | 131 | 131 | 131 | 0% | 4,000 | - | +0.77% | - | - |
12/14 | 132 | 132 | 131 | 131 | -2.24% | 4,000 | - | +0.77% | - | - |
12/13 | 130 | 134 | 128 | 134 | +3.08% | 29,000 | - | +3.08% | - | - |
12/12 | 130 | 131 | 129 | 130 | 0% | 16,000 | - | 0% | - | - |
12/11 | 131 | 131 | 130 | 130 | 0% | 6,000 | - | 0% | - | - |
12/10 | 131 | 132 | 130 | 130 | 0% | 18,000 | - | 0% | - | - |
12/07 | 131 | 131 | 130 | 130 | 0% | 7,000 | - | 0% | - | - |
12/06 | 130 | 130 | 130 | 130 | +0.78% | 2,000 | - | -0.76% | - | - |
12/05 | 129 | 129 | 129 | 129 | -2.27% | 1,000 | - | -1.53% | - | - |
12/04 | 131 | 132 | 131 | 132 | 0% | 5,000 | - | +0.76% | - | - |
12/03 | 132 | 132 | 132 | 132 | 0% | 3,000 | - | +0.76% | - | - |
11/30 | 132 | 132 | 132 | 132 | -1.49% | 4,000 | - | +0.76% | - | - |
11/29 | 133 | 134 | 133 | 134 | +1.52% | 4,000 | - | +2.29% | - | - |
11/28 | 131 | 132 | 131 | 132 | +0.76% | 14,000 | - | +1.54% | - | - |
11/27 | 130 | 131 | 130 | 131 | +1.55% | 5,000 | - | +0.77% | - | - |
11/26 | 129 | 130 | 129 | 129 | 0% | 4,000 | - | -0.77% | - | - |
11/22 | 130 | 130 | 129 | 129 | +0.78% | 4,000 | - | -0.77% | - | - |
11/21 | 128 | 128 | 128 | 128 | +0.79% | 3,000 | - | -1.54% | - | - |
11/20 | 129 | 129 | 127 | 127 | -2.31% | 3,000 | - | -2.31% | - | - |
11/19 | 130 | 130 | 130 | 130 | 0% | 6,000 | - | 0% | - | - |
11/15 | 125 | 130 | 125 | 130 | +4% | 5,000 | - | 0% | - | - |
11/13 | 125 | 125 | 125 | 125 | 0% | 1,000 | - | -3.85% | - | - |
11/12 | 128 | 128 | 122 | 125 | -0.79% | 7,000 | - | -3.85% | - | - |
11/09 | 127 | 127 | 126 | 126 | -2.33% | 6,000 | - | -3.08% | - | - |
11/06 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | -0.77% | - | - |
11/05 | 129 | 129 | 129 | 129 | -1.53% | 3,000 | - | -1.53% | - | - |
11/02 | 131 | 131 | 131 | 131 | -0.76% | 2,000 | - | 0% | - | - |
11/01 | 136 | 136 | 130 | 132 | -2.94% | 4,000 | - | +0.76% | - | - |
10/31 | 136 | 136 | 136 | 136 | 0% | 2,000 | - | +3.82% | - | - |
10/30 | 136 | 136 | 136 | 136 | 0% | 3,000 | - | +4.62% | - | - |
10/29 | 136 | 136 | 136 | 136 | 0% | 3,000 | - | +4.62% | - | - |
10/26 | 135 | 136 | 135 | 136 | +1.49% | 5,000 | - | +4.62% | - | - |
10/25 | 133 | 134 | 133 | 134 | +2.29% | 5,000 | - | +3.08% | - | - |
10/24 | 131 | 131 | 131 | 131 | +1.55% | 7,000 | - | +0.77% | - | - |
10/22 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | -0.77% | - | - |
10/19 | 130 | 130 | 129 | 129 | -1.53% | 6,000 | - | -0.77% | - | - |
10/18 | 128 | 131 | 128 | 131 | +1.55% | 3,000 | - | +0.77% | - | - |
10/17 | 129 | 129 | 129 | 129 | +3.2% | 1,000 | - | -1.53% | - | - |
10/16 | 125 | 126 | 125 | 125 | -3.1% | 17,000 | - | -4.58% | - | - |
10/15 | 129 | 129 | 129 | 129 | 0% | 3,000 | - | -2.27% | - | - |
10/12 | 129 | 129 | 129 | 129 | 0% | 8,000 | - | -2.27% | - | - |
10/11 | 129 | 129 | 129 | 129 | 0% | 2,000 | - | -2.27% | - | - |
10/10 | 129 | 129 | 129 | 129 | 0% | 5,000 | - | -3.01% | - | - |
10/09 | 129 | 129 | 129 | 129 | -0.77% | 3,000 | - | -3.73% | - | - |
10/05 | 129 | 130 | 129 | 130 | +0.78% | 13,000 | - | -2.99% | - | - |
10/04 | 128 | 129 | 128 | 129 | +1.57% | 3,000 | - | -4.44% | - | - |
10/03 | 131 | 131 | 126 | 127 | -0.78% | 7,000 | - | -5.93% | - | - |
10/01 | 129 | 132 | 128 | 128 | -0.78% | 7,000 | - | -5.88% | - | - |
09/28 | 129 | 129 | 129 | 129 | -1.53% | 2,000 | - | -5.84% | - | - |
09/27 | 128 | 131 | 128 | 131 | -1.5% | 8,000 | - | -4.38% | - | - |
09/26 | 133 | 133 | 133 | 133 | -0.75% | 6,000 | - | -3.62% | - | - |
09/25 | 134 | 134 | 134 | 134 | +2.29% | 2,000 | - | -2.9% | - | - |
09/24 | 127 | 131 | 127 | 131 | +1.55% | 4,000 | - | -5.07% | - | - |
09/21 | 129 | 129 | 129 | 129 | -0.77% | 5,000 | - | -7.19% | - | - |
09/20 | 130 | 130 | 130 | 130 | -1.52% | 3,000 | - | -7.14% | - | - |
09/19 | 131 | 132 | 127 | 132 | +1.54% | 19,000 | - | -5.71% | - | - |
09/18 | 135 | 135 | 126 | 130 | -5.11% | 13,000 | - | -7.8% | - | - |
09/14 | 135 | 137 | 135 | 137 | +2.24% | 10,000 | - | -3.52% | - | - |
09/13 | 134 | 134 | 134 | 134 | 0% | 24,000 | - | -5.63% | - | - |
09/12 | 134 | 134 | 134 | 134 | 0% | 1,000 | - | -6.29% | - | - |
09/11 | 134 | 134 | 134 | 134 | -2.19% | 4,000 | - | -6.94% | - | - |
09/10 | 134 | 137 | 134 | 137 | -1.44% | 5,000 | - | -4.86% | - | - |
09/07 | 138 | 139 | 138 | 139 | +2.96% | 4,000 | - | -4.14% | - | - |
09/05 | 135 | 135 | 135 | 135 | -2.88% | 6,000 | - | -6.9% | - | - |
09/04 | 139 | 139 | 139 | 139 | 0% | 4,000 | - | -4.79% | - | - |
08/30 | 142 | 142 | 139 | 139 | -2.11% | 3,000 | - | -4.79% | - | - |
08/29 | 142 | 142 | 142 | 142 | -2.74% | 7,000 | - | -3.4% | - | - |
08/27 | 147 | 147 | 146 | 146 | -0.68% | 7,000 | - | -0.68% | - | - |
08/24 | 147 | 147 | 147 | 147 | +1.38% | 2,000 | - | 0% | - | - |
08/23 | 145 | 145 | 145 | 145 | 0% | 2,000 | - | -1.36% | - | - |
08/22 | 145 | 145 | 145 | 145 | 0% | 3,000 | - | -1.36% | - | - |
08/21 | 141 | 145 | 141 | 145 | +5.07% | 3,000 | - | -1.36% | - | - |
08/15 | 141 | 141 | 138 | 138 | -2.82% | 5,000 | - | -6.12% | - | - |
08/13 | 142 | 142 | 142 | 142 | 0% | 9,000 | - | -4.05% | - | - |
08/10 | 142 | 142 | 142 | 142 | 0% | 1,000 | - | -4.05% | - | - |
08/09 | 149 | 149 | 142 | 142 | -2.07% | 10,000 | - | -4.05% | - | - |
08/08 | 145 | 145 | 145 | 145 | 0% | 2,000 | - | -2.03% | - | - |
08/06 | 145 | 145 | 145 | 145 | -1.36% | 7,000 | - | -2.03% | - | - |
08/02 | 142 | 147 | 142 | 147 | +1.38% | 8,000 | - | -0.68% | - | - |
08/01 | 150 | 150 | 142 | 145 | -3.33% | 9,000 | - | -1.36% | - | - |
07/31 | 150 | 150 | 150 | 150 | 0% | 3,000 | - | +2.04% | - | - |
07/30 | 150 | 150 | 150 | 150 | 0% | 1,000 | - | +2.74% | - | - |
07/27 | 149 | 150 | 149 | 150 | +0.67% | 3,000 | - | +2.74% | - | - |
07/26 | 149 | 149 | 148 | 149 | -0.67% | 8,000 | - | +2.76% | - | - |
07/25 | 149 | 150 | 134 | 150 | +2.74% | 9,000 | - | +3.45% | - | - |
07/24 | 146 | 146 | 146 | 146 | -3.31% | 1,000 | - | +1.39% | - | - |
07/23 | 151 | 151 | 151 | 151 | 0% | 3,000 | - | +4.86% | - | - |
07/20 | 151 | 151 | 151 | 151 | 0% | 1,000 | - | +4.86% | - | - |
07/17 | 152 | 152 | 151 | 151 | +0.67% | 2,000 | - | +5.59% | - | - |
07/13 | 150 | 150 | 150 | 150 | -0.66% | 2,000 | - | +4.9% | - | - |
07/12 | 159 | 159 | 150 | 151 | +0.67% | 6,000 | - | +6.34% | - | - |
07/11 | 146 | 150 | 146 | 150 | +2.74% | 4,000 | - | +6.38% | - | - |
07/10 | 147 | 147 | 146 | 146 | +0.69% | 3,000 | - | +3.55% | - | - |