株価チャート
2012/05/14～2012/12/28
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 | 760 | 760 | 760 | 760 | -1.3% | 600 | - | -1.81% | - | - |
| 12/26 | 757 | 770 | 757 | 770 | -0.26% | 1,200 | - | -0.65% | - | - |
| 12/25 | 756 | 772 | 756 | 772 | +1.58% | 1,500 | - | -0.39% | - | - |
| 12/21 | 759 | 760 | 759 | 760 | +0.26% | 600 | - | -1.94% | - | - |
| 12/20 | 760 | 760 | 758 | 758 | -1.94% | 3,600 | - | -2.32% | - | - |
| 12/19 | 785 | 789 | 761 | 773 | -2.15% | 4,900 | - | -0.51% | - | - |
| 12/17 | 789 | 790 | 789 | 790 | +0.38% | 7,200 | - | +1.8% | - | - |
| 12/14 | 787 | 787 | 787 | 787 | +0.9% | 100 | - | +1.42% | - | - |
| 12/13 | 788 | 788 | 780 | 780 | -0.51% | 1,600 | - | +0.52% | - | - |
| 12/12 | 784 | 784 | 784 | 784 | +3.7% | 100 | - | +1.03% | - | - |
| 12/11 | 768 | 770 | 756 | 756 | -1.43% | 2,100 | - | -2.58% | - | - |
| 12/10 | 767 | 767 | 767 | 767 | 0% | 1,300 | - | -1.16% | - | - |
| 12/07 | 762 | 767 | 760 | 767 | +0.92% | 400 | - | -1.16% | - | - |
| 12/06 | 767 | 767 | 760 | 760 | -0.52% | 200 | - | -2.31% | - | - |
| 12/05 | 780 | 795 | 760 | 764 | -3.9% | 5,900 | - | -1.93% | - | - |
| 12/04 | 765 | 795 | 765 | 795 | +3.92% | 2,300 | - | +1.79% | - | - |
| 12/03 | 764 | 765 | 764 | 765 | +0.53% | 300 | - | -2.05% | - | - |
| 11/30 | 771 | 771 | 761 | 761 | -2.44% | 2,900 | 67億9336万 | -2.93% | 32.9 | 1.67 |
| 11/29 | 785 | 785 | 780 | 780 | +0.65% | 2,100 | - | -1.02% | - | - |
| 11/27 | 775 | 775 | 775 | 775 | -0.51% | 100 | - | -2.15% | - | - |
| 11/26 | 784 | 784 | 771 | 779 | -2.5% | 4,900 | - | -2.26% | - | - |
| 11/22 | 779 | 799 | 779 | 799 | +3.36% | 2,500 | - | -0.37% | - | - |
| 11/20 | 773 | 773 | 773 | 773 | -1.9% | 200 | - | -4.09% | - | - |
| 11/15 | 788 | 788 | 788 | 788 | -0.25% | 6,600 | - | -2.84% | - | - |
| 11/14 | 776 | 790 | 776 | 790 | +1.94% | 2,200 | - | -3.19% | - | - |
| 11/13 | 775 | 775 | 775 | 775 | 0% | 2,000 | - | -5.49% | - | - |
| 11/12 | 776 | 776 | 775 | 775 | -0.13% | 1,300 | - | -6.06% | - | - |
| 11/09 | 775 | 777 | 775 | 776 | +0.13% | 900 | - | -6.51% | - | - |
| 11/08 | 779 | 779 | 770 | 775 | -0.51% | 1,200 | - | -7.3% | - | - |
| 11/07 | 779 | 779 | 779 | 779 | +1.43% | 100 | - | -7.37% | - | - |
| 11/06 | 765 | 770 | 765 | 768 | -1.54% | 1,400 | - | -9.33% | - | - |
| 11/05 | 780 | 780 | 780 | 780 | -0.64% | 1,000 | - | -8.56% | - | - |
| 11/02 | 785 | 785 | 785 | 785 | 0% | 400 | - | -8.51% | - | - |
| 11/01 | 775 | 785 | 775 | 785 | +1.68% | 600 | - | -9.14% | - | - |
| 10/30 | 772 | 772 | 772 | 772 | +0.52% | 100 | - | -11.16% | - | - |
| 10/29 | 768 | 768 | 768 | 768 | +0.13% | 100 | - | -12.23% | - | - |
| 10/26 | 800 | 800 | 767 | 767 | -4.6% | 800 | - | -12.94% | - | - |
| 10/25 | 804 | 804 | 804 | 804 | 0% | 200 | - | -9.36% | - | - |
| 10/24 | 802 | 804 | 802 | 804 | +0.25% | 400 | - | -9.87% | - | - |
| 10/23 | 801 | 802 | 801 | 802 | +0.12% | 1,100 | - | -10.59% | - | - |
| 10/22 | 837 | 837 | 801 | 801 | -4.19% | 1,400 | - | -11.1% | - | - |
| 10/19 | 855 | 855 | 835 | 836 | -2.22% | 1,700 | - | -7.83% | - | - |
| 10/18 | 837 | 858 | 837 | 855 | -5% | 1,600 | - | -6.15% | - | - |
| 10/15 | 900 | 900 | 900 | 900 | +1.12% | 6,400 | - | -1.53% | - | - |
| 10/12 | 900 | 900 | 890 | 890 | -1.11% | 600 | - | -2.84% | - | - |
| 10/11 | 915 | 915 | 888 | 900 | -0.33% | 1,800 | - | -1.96% | - | - |
| 10/10 | 908 | 908 | 903 | 903 | +0.33% | 1,400 | - | -1.85% | - | - |
| 10/09 | 910 | 910 | 900 | 900 | -0.55% | 1,300 | - | -2.39% | - | - |
| 10/05 | 909 | 909 | 905 | 905 | 0% | 400 | - | -2.06% | - | - |
| 10/04 | 905 | 905 | 905 | 905 | +1.34% | 100 | - | -2.16% | - | - |
| 10/02 | 897 | 897 | 893 | 893 | -1.54% | 500 | - | -3.67% | - | - |
| 09/28 | 905 | 907 | 905 | 907 | -1.41% | 500 | - | -2.37% | - | - |
| 09/27 | 918 | 920 | 918 | 920 | +1.88% | 200 | - | -1.18% | - | - |
| 09/26 | 903 | 903 | 903 | 903 | -1.63% | 100 | - | -3.11% | - | - |
| 09/25 | 918 | 918 | 918 | 918 | 0% | 200 | - | -1.71% | - | - |
| 09/18 | 918 | 918 | 918 | 918 | +0.33% | 8,000 | - | -1.92% | - | - |
| 09/14 | 928 | 928 | 915 | 915 | -1.4% | 800 | - | -2.56% | - | - |
| 09/13 | 928 | 928 | 928 | 928 | +1.42% | 800 | - | -1.38% | - | - |
| 09/12 | 922 | 922 | 900 | 915 | -0.65% | 1,300 | - | -2.97% | - | - |
| 09/11 | 922 | 922 | 920 | 921 | -0.32% | 800 | - | -2.54% | - | - |
| 09/10 | 924 | 924 | 924 | 924 | +1.54% | 1,300 | - | -2.43% | - | - |
| 09/07 | 945 | 945 | 905 | 910 | -1.09% | 4,000 | - | -4.11% | - | - |
| 09/05 | 920 | 920 | 920 | 920 | -1.08% | 1,000 | - | -3.36% | - | - |
| 09/04 | 930 | 930 | 930 | 930 | +1.09% | 800 | - | -2.52% | - | - |
| 08/30 | 920 | 920 | 920 | 920 | -1.08% | 2,000 | - | -3.87% | - | - |
| 08/28 | 930 | 930 | 930 | 930 | -0.53% | 1,000 | - | -3.13% | - | - |
| 08/27 | 933 | 935 | 933 | 935 | -1.06% | 1,700 | - | -2.91% | - | - |
| 08/24 | 945 | 945 | 945 | 945 | -0.53% | 300 | - | -2.07% | - | - |
| 08/15 | 950 | 950 | 950 | 950 | +0.53% | 5,600 | - | -1.86% | - | - |
| 08/14 | 947 | 947 | 945 | 945 | 0% | 200 | - | -2.58% | - | - |
| 08/13 | 946 | 946 | 945 | 945 | 0% | 2,300 | - | -2.78% | - | - |
| 08/10 | 945 | 945 | 945 | 945 | 0% | 700 | - | -2.88% | - | - |
| 08/09 | 945 | 945 | 945 | 945 | 0% | 200 | - | -3.08% | - | - |
| 08/08 | 945 | 945 | 945 | 945 | 0% | 100 | - | -3.47% | - | - |
| 08/07 | 945 | 945 | 945 | 945 | -0.53% | 100 | - | -3.77% | - | - |
| 07/31 | 936 | 950 | 936 | 950 | -0.21% | 1,400 | - | -3.65% | - | - |
| 07/25 | 952 | 952 | 952 | 952 | 0% | 200 | - | -3.84% | - | - |
| 07/19 | 952 | 952 | 952 | 952 | 0% | 500 | - | -4.13% | - | - |
| 07/17 | 952 | 952 | 952 | 952 | -1.65% | 5,500 | - | -4.51% | - | - |
| 07/13 | 979 | 979 | 968 | 968 | -1.12% | 1,900 | - | -3.3% | - | - |
| 07/12 | 989 | 989 | 966 | 979 | +0.72% | 1,400 | - | -2.49% | - | - |
| 07/11 | 987 | 987 | 963 | 972 | -0.31% | 2,500 | - | -3.48% | - | - |
| 07/10 | 975 | 975 | 975 | 975 | +1.35% | 1,700 | - | -3.47% | - | - |
| 07/09 | 970 | 970 | 946 | 962 | -1.84% | 5,200 | - | -5.13% | - | - |
| 07/06 | 980 | 980 | 980 | 980 | +0.62% | 200 | - | -3.83% | - | - |
| 07/04 | 974 | 974 | 974 | 974 | -1.52% | 200 | - | -4.79% | - | - |
| 06/25 | 989 | 989 | 989 | 989 | +1.23% | 200 | - | -3.7% | - | - |
| 06/21 | 977 | 977 | 977 | 977 | -1.51% | 400 | - | -5.33% | - | - |
| 06/15 | 992 | 992 | 992 | 992 | -0.8% | 5,300 | - | -4.25% | - | - |
| 06/14 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | -3.75% | - | - |
| 06/13 | 1,000 | 1,000 | 990 | 990 | -1% | 1,600 | - | -4.99% | - | - |
| 06/12 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 500 | - | -4.4% | - | - |
| 06/11 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 700 | - | -3.91% | - | - |
| 06/08 | 1,008 | 1,008 | 1,008 | 1,008 | +0.8% | 100 | - | -4.09% | - | - |
| 06/07 | 1,000 | 1,000 | 1,000 | 1,000 | +4.71% | 100 | - | -5.12% | - | - |
| 06/06 | 955 | 955 | 955 | 955 | -4.5% | 5,300 | - | -9.74% | - | - |
| 06/04 | 998 | 1,000 | 998 | 1,000 | -3.85% | 200 | - | -5.93% | - | - |
| 05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | -2.44% | - | - |
| 05/15 | 1,038 | 1,040 | 1,021 | 1,040 | 0% | 5,400 | - | -2.62% | - | - |
| 05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 800 | - | -2.89% | - | - |
