株価チャート
2012/04/05～2012/09/27
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 |
| 09/27 | 1,600 | 1,610 | 1,600 | 1,610 | -1.35% | 300 | - | +0.25% | - | - |
| 09/26 | 1,635 | 1,635 | 1,632 | 1,632 | -1.03% | 900 | - | +1.68% | - | - |
| 09/25 | 1,631 | 1,649 | 1,631 | 1,649 | +1.17% | 400 | - | +2.74% | - | - |
| 09/24 | 1,629 | 1,630 | 1,626 | 1,630 | 0% | 600 | - | +1.62% | - | - |
| 09/21 | 1,629 | 1,630 | 1,629 | 1,630 | +0.06% | 2,100 | - | +1.68% | - | - |
| 09/20 | 1,629 | 1,629 | 1,610 | 1,629 | -0.06% | 2,700 | - | +1.62% | - | - |
| 09/19 | 1,599 | 1,630 | 1,599 | 1,630 | +2.32% | 2,100 | - | +1.81% | - | - |
| 09/18 | 1,598 | 1,598 | 1,593 | 1,593 | -0.31% | 400 | - | -0.44% | - | - |
| 09/14 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 400 | - | -0.19% | - | - |
| 09/13 | 1,598 | 1,598 | 1,598 | 1,598 | +0.44% | 100 | - | -0.19% | - | - |
| 09/12 | 1,598 | 1,598 | 1,591 | 1,591 | +0.7% | 300 | - | -0.5% | - | - |
| 09/11 | 1,580 | 1,580 | 1,580 | 1,580 | +0.19% | 200 | - | -1.13% | - | - |
| 09/10 | 1,577 | 1,577 | 1,577 | 1,577 | +0.45% | 200 | - | -1.25% | - | - |
| 09/06 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 1,000 | - | -1.75% | - | - |
| 09/04 | 1,600 | 1,600 | 1,581 | 1,600 | 0% | 1,300 | - | 0% | - | - |
| 09/03 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 600 | - | -0.06% | - | - |
| 08/31 | 1,594 | 1,594 | 1,590 | 1,590 | -0.19% | 400 | - | -0.69% | - | - |
| 08/30 | 1,593 | 1,593 | 1,593 | 1,593 | 0% | 400 | - | -0.62% | - | - |
| 08/29 | 1,598 | 1,598 | 1,593 | 1,593 | -0.38% | 1,200 | - | -0.69% | - | - |
| 08/28 | 1,597 | 1,599 | 1,597 | 1,599 | -0.56% | 200 | - | -0.31% | - | - |
| 08/27 | 1,608 | 1,608 | 1,608 | 1,608 | 0% | 200 | - | +0.19% | - | - |
| 08/24 | 1,608 | 1,608 | 1,608 | 1,608 | 0% | 800 | - | +0.25% | - | - |
| 08/23 | 1,590 | 1,608 | 1,590 | 1,608 | -0.12% | 500 | - | +0.25% | - | - |
| 08/22 | 1,610 | 1,610 | 1,610 | 1,610 | -0.31% | 100 | - | +0.5% | - | - |
| 08/21 | 1,600 | 1,615 | 1,600 | 1,615 | +0.94% | 3,100 | - | +1% | - | - |
| 08/20 | 1,620 | 1,620 | 1,600 | 1,600 | -1.54% | 2,200 | - | +0.13% | - | - |
| 08/17 | 1,620 | 1,625 | 1,613 | 1,625 | +0.31% | 1,300 | - | +1.69% | - | - |
| 08/16 | 1,607 | 1,620 | 1,607 | 1,620 | +0.81% | 200 | - | +1.44% | - | - |
| 08/15 | 1,625 | 1,625 | 1,607 | 1,607 | -1.41% | 200 | - | +0.69% | - | - |
| 08/14 | 1,628 | 1,630 | 1,628 | 1,630 | +3.16% | 700 | - | +2.13% | - | - |
| 08/10 | 1,573 | 1,613 | 1,573 | 1,580 | -1.99% | 1,400 | - | -0.94% | - | - |
| 08/09 | 1,612 | 1,612 | 1,612 | 1,612 | -0.49% | 100 | - | +0.94% | - | - |
| 08/08 | 1,620 | 1,620 | 1,620 | 1,620 | +1.95% | 500 | - | +1.44% | - | - |
| 08/07 | 1,589 | 1,589 | 1,589 | 1,589 | +1.86% | 100 | - | -0.44% | - | - |
| 08/06 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | -2.38% | - | - |
| 08/03 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | -2.5% | - | - |
| 07/30 | 1,560 | 1,560 | 1,560 | 1,560 | -1.95% | 200 | - | -2.68% | - | - |
| 07/27 | 1,591 | 1,591 | 1,591 | 1,591 | -1.73% | 100 | - | -0.87% | - | - |
| 07/25 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 1,600 | - | +0.87% | - | - |
| 07/24 | 1,601 | 1,619 | 1,601 | 1,619 | -0.06% | 200 | - | +1% | - | - |
| 07/23 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 2,000 | - | +1.12% | - | - |
| 07/20 | 1,629 | 1,629 | 1,598 | 1,620 | -0.61% | 2,900 | - | +1.06% | - | - |
| 07/19 | 1,595 | 1,630 | 1,595 | 1,630 | +1.88% | 1,100 | - | +1.81% | - | - |
| 07/18 | 1,585 | 1,610 | 1,585 | 1,600 | -0.62% | 1,600 | - | +0.06% | - | - |
| 07/17 | 1,600 | 1,625 | 1,600 | 1,610 | +0.88% | 300 | - | +0.81% | - | - |
| 07/13 | 1,596 | 1,596 | 1,596 | 1,596 | +0.38% | 100 | - | +0.06% | - | - |
| 07/11 | 1,590 | 1,590 | 1,590 | 1,590 | +1.92% | 100 | - | -0.19% | - | - |
| 07/10 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 500 | - | -2.01% | - | - |
| 07/09 | 1,550 | 1,590 | 1,510 | 1,550 | -2.52% | 2,600 | - | -2.76% | - | - |
| 07/06 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | -0.25% | - | - |
| 07/05 | 1,560 | 1,590 | 1,560 | 1,590 | -0.63% | 600 | - | -0.25% | - | - |
| 07/04 | 1,570 | 1,600 | 1,570 | 1,600 | 0% | 1,100 | - | +0.31% | - | - |
| 07/03 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.44% | - | - |
| 07/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 700 | - | +0.57% | - | - |
| 06/29 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | - | +0.69% | - | - |
| 06/28 | 1,630 | 1,630 | 1,630 | 1,630 | +0.18% | 500 | - | +2.9% | - | - |
| 06/26 | 1,627 | 1,627 | 1,627 | 1,627 | +2.26% | 100 | - | +3.11% | - | - |
| 06/25 | 1,630 | 1,630 | 1,561 | 1,591 | -2.63% | 1,200 | - | +1.14% | - | - |
| 06/22 | 1,619 | 1,635 | 1,619 | 1,634 | +0.99% | 5,200 | - | +4.14% | - | - |
| 06/21 | 1,618 | 1,618 | 1,618 | 1,618 | -0.06% | 2,100 | - | +3.39% | - | - |
| 06/20 | 1,608 | 1,620 | 1,584 | 1,619 | +0.25% | 3,100 | - | +3.65% | - | - |
| 06/19 | 1,610 | 1,619 | 1,595 | 1,615 | +1.32% | 2,200 | - | +3.66% | - | - |
| 06/18 | 1,595 | 1,595 | 1,594 | 1,594 | +1.14% | 600 | - | +2.64% | - | - |
| 06/14 | 1,576 | 1,576 | 1,576 | 1,576 | -0.57% | 100 | - | +1.74% | - | - |
| 06/12 | 1,640 | 1,640 | 1,585 | 1,585 | -3.35% | 3,000 | - | +2.52% | - | - |
| 06/11 | 1,587 | 1,640 | 1,587 | 1,640 | +3.34% | 1,300 | - | +6.36% | - | - |
| 06/08 | 1,587 | 1,587 | 1,587 | 1,587 | +0.51% | 100 | - | +3.32% | - | - |
| 06/06 | 1,579 | 1,579 | 1,579 | 1,579 | +1.81% | 200 | - | +3.07% | - | - |
| 06/04 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 200 | - | +1.44% | - | - |
| 06/01 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 300 | - | +1.64% | - | - |
| 05/31 | 1,552 | 1,552 | 1,551 | 1,551 | -0.51% | 400 | - | +1.84% | - | - |
| 05/30 | 1,559 | 1,559 | 1,559 | 1,559 | -3.47% | 200 | - | +2.57% | - | - |
| 05/28 | 1,615 | 1,615 | 1,615 | 1,615 | +3.53% | 500 | - | +6.46% | - | - |
| 05/25 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 1,400 | - | +3.17% | - | - |
| 05/24 | 1,615 | 1,615 | 1,550 | 1,580 | -2.17% | 1,700 | - | +4.64% | - | - |
| 05/23 | 1,550 | 1,615 | 1,550 | 1,615 | +4.19% | 1,600 | - | +7.24% | - | - |
| 05/22 | 1,549 | 1,550 | 1,549 | 1,550 | +0.06% | 3,000 | - | +3.26% | - | - |
| 05/21 | 1,500 | 1,549 | 1,481 | 1,549 | -0.06% | 3,000 | - | +3.4% | - | - |
| 05/18 | 1,481 | 1,550 | 1,481 | 1,550 | +4.59% | 900 | - | +3.75% | - | - |
| 05/17 | 1,482 | 1,482 | 1,482 | 1,482 | 0% | 100 | - | -0.47% | - | - |
| 05/16 | 1,482 | 1,482 | 1,482 | 1,482 | -0.54% | 500 | - | -0.47% | - | - |
| 05/09 | 1,490 | 1,490 | 1,490 | 1,490 | -0.73% | 100 | - | +0.07% | - | - |
| 05/08 | 1,526 | 1,526 | 1,501 | 1,501 | -1.9% | 200 | - | +0.81% | - | - |
| 05/07 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | - | +2.75% | - | - |
| 05/02 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | +2.89% | - | - |
| 05/01 | 1,530 | 1,530 | 1,530 | 1,530 | +2.68% | 100 | - | +2.96% | - | - |
| 04/27 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +0.4% | - | - |
| 04/26 | 1,501 | 1,541 | 1,490 | 1,490 | -0.73% | 500 | - | +0.47% | - | - |
| 04/25 | 1,499 | 1,510 | 1,499 | 1,501 | +0.13% | 2,000 | - | +1.28% | - | - |
| 04/24 | 1,480 | 1,499 | 1,480 | 1,499 | +1.83% | 300 | - | +1.22% | - | - |
| 04/23 | 1,499 | 1,499 | 1,472 | 1,472 | -1.8% | 2,300 | - | -0.47% | - | - |
| 04/20 | 1,499 | 1,499 | 1,499 | 1,499 | 0% | 2,100 | - | +1.35% | - | - |
| 04/19 | 1,490 | 1,500 | 1,490 | 1,499 | +1.28% | 400 | - | +1.49% | - | - |
| 04/18 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 700 | - | +0.34% | - | - |
| 04/16 | 1,500 | 1,500 | 1,450 | 1,480 | +0.68% | 1,900 | - | +0.41% | - | - |
| 04/13 | 1,471 | 1,471 | 1,470 | 1,470 | -1.34% | 200 | - | -0.14% | - | - |
| 04/10 | 1,471 | 1,490 | 1,470 | 1,490 | 0% | 300 | - | +1.29% | - | - |
| 04/09 | 1,490 | 1,500 | 1,481 | 1,490 | -0.67% | 600 | - | +1.43% | - | - |
| 04/06 | 1,490 | 1,500 | 1,488 | 1,500 | +0.94% | 800 | - | +2.25% | - | - |
| 04/05 | 1,480 | 1,486 | 1,480 | 1,486 | +0.41% | 700 | - | +1.5% | - | - |
