株価チャート
2012/07/06～2012/11/29
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 |
| 11/29 | 134 | 137 | 134 | 135 | 0% | 50,000 | - | +4.65% | - | - |
| 11/28 | 136 | 140 | 135 | 135 | 0% | 58,000 | - | +4.65% | - | - |
| 11/27 | 129 | 136 | 129 | 135 | +3.85% | 103,000 | - | +5.47% | - | - |
| 11/26 | 130 | 130 | 128 | 130 | 0% | 26,000 | - | +1.56% | - | - |
| 11/22 | 129 | 130 | 128 | 130 | +1.56% | 25,000 | - | +1.56% | - | - |
| 11/21 | 129 | 129 | 127 | 128 | +0.79% | 13,000 | - | +0.79% | - | - |
| 11/20 | 131 | 131 | 127 | 127 | -2.31% | 41,000 | - | 0% | - | - |
| 11/19 | 132 | 133 | 130 | 130 | +2.36% | 72,000 | - | +2.36% | - | - |
| 11/16 | 125 | 128 | 125 | 127 | +3.25% | 21,000 | - | 0% | - | - |
| 11/15 | 122 | 127 | 122 | 123 | 0% | 11,000 | - | -3.15% | - | - |
| 11/14 | 123 | 123 | 121 | 123 | +0.82% | 15,000 | - | -3.91% | - | - |
| 11/13 | 123 | 125 | 122 | 122 | 0% | 21,000 | - | -4.69% | - | - |
| 11/12 | 127 | 127 | 122 | 122 | -4.69% | 45,000 | - | -4.69% | - | - |
| 11/09 | 128 | 128 | 128 | 128 | 0% | 1,000 | - | -0.78% | - | - |
| 11/08 | 127 | 128 | 127 | 128 | -0.78% | 7,000 | - | -0.78% | - | - |
| 11/07 | 129 | 129 | 127 | 129 | +0.78% | 7,000 | - | 0% | - | - |
| 11/06 | 129 | 130 | 127 | 128 | -1.54% | 26,000 | - | -0.78% | - | - |
| 11/05 | 128 | 132 | 128 | 130 | 0% | 28,000 | - | 0% | - | - |
| 11/02 | 132 | 133 | 128 | 130 | -2.99% | 27,000 | - | 0% | - | - |
| 11/01 | 130 | 134 | 129 | 134 | -0.74% | 15,000 | - | +2.29% | - | - |
| 10/30 | 132 | 135 | 132 | 135 | +1.5% | 23,000 | - | +3.05% | - | - |
| 10/29 | 130 | 135 | 130 | 133 | +2.31% | 31,000 | - | +2.31% | - | - |
| 10/26 | 133 | 134 | 130 | 130 | -2.26% | 49,000 | - | 0% | - | - |
| 10/25 | 129 | 135 | 128 | 133 | +5.56% | 76,000 | - | +1.53% | - | - |
| 10/24 | 123 | 127 | 123 | 126 | 0% | 25,000 | - | -3.82% | - | - |
| 10/23 | 124 | 127 | 121 | 126 | +1.61% | 102,000 | - | -3.82% | - | - |
| 10/22 | 121 | 124 | 120 | 124 | +1.64% | 45,000 | - | -6.06% | - | - |
| 10/19 | 121 | 122 | 120 | 122 | -0.81% | 17,000 | - | -7.58% | - | - |
| 10/18 | 125 | 125 | 120 | 123 | -1.6% | 35,000 | - | -7.52% | - | - |
| 10/17 | 125 | 127 | 116 | 125 | +0.81% | 130,000 | - | -6.02% | - | - |
| 10/16 | 129 | 129 | 121 | 124 | -3.88% | 38,000 | - | -7.46% | - | - |
| 10/15 | 129 | 129 | 126 | 129 | 0% | 19,000 | - | -3.73% | - | - |
| 10/12 | 126 | 129 | 126 | 129 | +1.57% | 11,000 | - | -3.73% | - | - |
| 10/11 | 125 | 128 | 125 | 127 | -2.31% | 18,000 | - | -5.22% | - | - |
| 10/10 | 131 | 132 | 129 | 130 | -1.52% | 17,000 | - | -2.99% | - | - |
| 10/09 | 132 | 132 | 132 | 132 | -0.75% | 2,000 | - | -2.22% | - | - |
| 10/05 | 131 | 136 | 131 | 133 | +1.53% | 27,000 | - | -1.48% | - | - |
| 10/04 | 130 | 131 | 130 | 131 | 0% | 6,000 | - | -2.96% | - | - |
| 10/03 | 132 | 132 | 130 | 131 | -0.76% | 5,000 | - | -3.68% | - | - |
| 10/02 | 133 | 133 | 131 | 132 | -2.94% | 17,000 | - | -2.94% | - | - |
| 10/01 | 140 | 140 | 131 | 136 | -1.45% | 14,000 | - | -0.73% | - | - |
| 09/28 | 139 | 141 | 138 | 138 | -1.43% | 8,000 | - | +0.73% | - | - |
| 09/27 | 138 | 142 | 138 | 140 | 0% | 12,000 | - | +1.45% | - | - |
| 09/26 | 136 | 142 | 135 | 140 | +2.19% | 31,000 | - | +0.72% | - | - |
| 09/25 | 133 | 137 | 133 | 137 | +5.38% | 77,000 | - | -1.44% | - | - |
| 09/24 | 134 | 134 | 130 | 130 | -2.99% | 61,000 | - | -7.14% | - | - |
| 09/21 | 135 | 135 | 133 | 134 | -0.74% | 11,000 | - | -4.96% | - | - |
| 09/20 | 137 | 139 | 135 | 135 | -2.88% | 20,000 | - | -4.93% | - | - |
| 09/19 | 140 | 140 | 139 | 139 | -0.71% | 11,000 | - | -2.11% | - | - |
| 09/18 | 139 | 140 | 139 | 140 | 0% | 7,000 | - | -2.1% | - | - |
| 09/14 | 134 | 145 | 133 | 140 | +5.26% | 28,000 | - | -2.1% | - | - |
| 09/13 | 131 | 133 | 130 | 133 | 0% | 9,000 | - | -7.64% | - | - |
| 09/12 | 131 | 133 | 131 | 133 | 0% | 6,000 | - | -7.64% | - | - |
| 09/11 | 137 | 137 | 132 | 133 | -0.75% | 13,000 | - | -8.28% | - | - |
| 09/10 | 133 | 134 | 130 | 134 | 0% | 10,000 | - | -7.59% | - | - |
| 09/07 | 132 | 134 | 132 | 134 | +3.08% | 6,000 | - | -8.22% | - | - |
| 09/06 | 132 | 132 | 125 | 130 | -2.26% | 22,000 | - | -10.96% | - | - |
| 09/05 | 132 | 135 | 132 | 133 | 0% | 9,000 | - | -9.52% | - | - |
| 09/04 | 135 | 140 | 133 | 133 | +0.76% | 30,000 | - | -9.52% | - | - |
| 09/03 | 139 | 139 | 129 | 132 | -6.38% | 85,000 | - | -10.81% | - | - |
| 08/31 | 141 | 142 | 140 | 141 | -0.7% | 32,000 | 26億4220万 | -5.37% | 11.53 | 0.59 |
| 08/30 | 145 | 145 | 142 | 142 | -1.39% | 19,000 | - | -5.33% | - | - |
| 08/29 | 146 | 147 | 142 | 144 | +0.7% | 18,000 | - | -4% | - | - |
| 08/28 | 145 | 145 | 142 | 143 | -2.72% | 28,000 | - | -5.3% | - | - |
| 08/27 | 145 | 149 | 144 | 147 | -2% | 71,000 | - | -3.29% | - | - |
| 08/24 | 150 | 153 | 150 | 150 | -1.32% | 17,000 | - | -1.32% | - | - |
| 08/23 | 153 | 153 | 145 | 152 | -2.56% | 43,000 | - | -0.65% | - | - |
| 08/22 | 156 | 157 | 156 | 156 | +1.3% | 7,000 | - | +0.65% | - | - |
| 08/21 | 153 | 154 | 153 | 154 | -2.53% | 21,000 | - | -1.28% | - | - |
| 08/20 | 154 | 159 | 153 | 158 | +3.27% | 14,000 | - | 0% | - | - |
| 08/17 | 150 | 153 | 150 | 153 | +0.66% | 17,000 | - | -3.77% | - | - |
| 08/16 | 148 | 153 | 148 | 152 | +2.01% | 25,000 | - | -5.59% | - | - |
| 08/15 | 163 | 163 | 148 | 149 | -7.45% | 36,000 | - | -8.59% | - | - |
| 08/14 | 149 | 164 | 147 | 161 | +7.33% | 40,000 | - | -2.42% | - | - |
| 08/13 | 146 | 150 | 146 | 150 | +2.74% | 20,000 | - | -10.18% | - | - |
| 08/10 | 148 | 153 | 145 | 146 | -2.01% | 73,000 | - | -13.61% | - | - |
| 08/09 | 142 | 149 | 142 | 149 | +4.2% | 30,000 | - | -12.87% | - | - |
| 08/08 | 144 | 146 | 141 | 143 | -0.69% | 27,000 | - | -17.34% | - | - |
| 08/07 | 143 | 145 | 143 | 144 | +1.41% | 7,000 | - | -17.71% | - | - |
| 08/06 | 146 | 146 | 142 | 142 | -2.74% | 21,000 | - | -19.77% | - | - |
| 08/03 | 141 | 147 | 140 | 146 | -0.68% | 55,000 | - | -18.89% | - | - |
| 08/02 | 152 | 152 | 146 | 147 | -3.29% | 30,000 | - | -19.23% | - | - |
| 08/01 | 152 | 153 | 150 | 152 | -1.94% | 20,000 | - | -16.94% | - | - |
| 07/31 | 151 | 155 | 150 | 155 | +0.65% | 12,000 | - | -16.22% | - | - |
| 07/30 | 153 | 158 | 151 | 154 | 0% | 14,000 | - | -16.76% | - | - |
| 07/27 | 164 | 164 | 150 | 154 | -3.14% | 30,000 | - | -16.76% | - | - |
| 07/26 | 155 | 159 | 149 | 159 | +2.58% | 27,000 | - | -13.59% | - | - |
| 07/25 | 152 | 160 | 152 | 155 | -4.32% | 92,000 | - | -15.76% | - | - |
| 07/24 | 158 | 166 | 156 | 162 | +1.25% | 89,000 | - | -11.48% | - | - |
| 07/23 | 175 | 175 | 160 | 160 | -10.11% | 101,000 | - | -12.57% | - | - |
| 07/20 | 192 | 192 | 174 | 178 | -8.25% | 129,000 | - | -2.2% | - | - |
| 07/19 | 186 | 196 | 186 | 194 | +4.3% | 104,000 | - | +7.18% | - | - |
| 07/18 | 195 | 195 | 184 | 186 | -4.62% | 123,000 | - | +3.91% | - | - |
| 07/17 | 203 | 205 | 192 | 195 | -2.5% | 86,000 | - | +9.55% | - | - |
| 07/13 | 195 | 200 | 195 | 200 | +2.56% | 48,000 | - | +13.64% | - | - |
| 07/12 | 191 | 200 | 191 | 195 | +0.52% | 88,000 | - | +12.72% | - | - |
| 07/11 | 204 | 204 | 186 | 194 | -5.83% | 170,000 | - | +13.45% | - | - |
| 07/10 | 203 | 208 | 202 | 206 | -0.48% | 161,000 | - | +22.62% | - | - |
| 07/09 | 207 | 209 | 198 | 207 | -1.9% | 246,000 | - | +25.45% | - | - |
| 07/06 | 195 | 213 | 195 | 211 | +15.93% | 821,000 | - | +30.25% | - | - |
