株価チャート
2012/08/07～2012/12/28
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 | 100 | 103 | 93 | 97 | -2.02% | 417,000 | - | +5.43% | - | - |
| 12/27 | 92 | 99 | 92 | 99 | +7.61% | 181,000 | - | +8.79% | - | - |
| 12/26 | 92 | 93 | 91 | 92 | -1.08% | 48,000 | - | +1.1% | - | - |
| 12/25 | 93 | 93 | 92 | 93 | 0% | 22,000 | - | +2.2% | - | - |
| 12/21 | 92 | 93 | 91 | 93 | +1.09% | 27,000 | - | +2.2% | - | - |
| 12/20 | 92 | 93 | 92 | 92 | +1.1% | 18,000 | - | +1.1% | - | - |
| 12/19 | 91 | 91 | 91 | 91 | 0% | 34,000 | - | +1.11% | - | - |
| 12/18 | 91 | 91 | 90 | 91 | 0% | 26,000 | - | +1.11% | - | - |
| 12/17 | 92 | 92 | 90 | 91 | -1.09% | 45,000 | - | +1.11% | - | - |
| 12/14 | 93 | 93 | 91 | 92 | -1.08% | 23,000 | - | +2.22% | - | - |
| 12/13 | 94 | 94 | 92 | 93 | 0% | 12,000 | - | +3.33% | - | - |
| 12/12 | 95 | 96 | 92 | 93 | 0% | 36,000 | - | +3.33% | - | - |
| 12/11 | 93 | 94 | 93 | 93 | +1.09% | 31,000 | - | +3.33% | - | - |
| 12/10 | 92 | 92 | 91 | 92 | +1.1% | 35,000 | - | +3.37% | - | - |
| 12/07 | 91 | 91 | 91 | 91 | 0% | 11,000 | - | +2.25% | - | - |
| 12/06 | 91 | 91 | 91 | 91 | -1.09% | 7,000 | - | +2.25% | - | - |
| 12/05 | 92 | 92 | 91 | 92 | +1.1% | 9,000 | - | +3.37% | - | - |
| 12/04 | 89 | 92 | 89 | 91 | 0% | 11,000 | - | +2.25% | - | - |
| 12/03 | 90 | 91 | 90 | 91 | 0% | 2,000 | - | +2.25% | - | - |
| 11/30 | 89 | 91 | 89 | 91 | +2.25% | 22,000 | - | +2.25% | - | - |
| 11/29 | 89 | 90 | 89 | 89 | +1.14% | 13,000 | - | 0% | - | - |
| 11/28 | 89 | 89 | 87 | 88 | -1.12% | 19,000 | - | -1.12% | - | - |
| 11/27 | 90 | 90 | 89 | 89 | -1.11% | 17,000 | - | 0% | - | - |
| 11/26 | 91 | 91 | 89 | 90 | +1.12% | 34,000 | - | +1.12% | - | - |
| 11/22 | 88 | 89 | 88 | 89 | -1.11% | 9,000 | - | 0% | - | - |
| 11/21 | 88 | 90 | 88 | 90 | +2.27% | 5,000 | - | +1.12% | - | - |
| 11/20 | 88 | 88 | 88 | 88 | -1.12% | 11,000 | - | -1.12% | - | - |
| 11/19 | 89 | 90 | 88 | 89 | +1.14% | 32,000 | - | 0% | - | - |
| 11/16 | 85 | 89 | 85 | 88 | 0% | 29,000 | - | -1.12% | - | - |
| 11/15 | 85 | 88 | 85 | 88 | +3.53% | 11,000 | - | -1.12% | - | - |
| 11/14 | 87 | 87 | 83 | 85 | -1.16% | 86,000 | - | -4.49% | - | - |
| 11/13 | 89 | 89 | 85 | 86 | -3.37% | 32,000 | - | -3.37% | - | - |
| 11/12 | 89 | 90 | 89 | 89 | 0% | 115,000 | - | -1.11% | - | - |
| 11/09 | 89 | 90 | 89 | 89 | -1.11% | 18,000 | - | -1.11% | - | - |
| 11/08 | 89 | 90 | 89 | 90 | 0% | 13,000 | - | 0% | - | - |
| 11/07 | 89 | 90 | 89 | 90 | 0% | 17,000 | - | 0% | - | - |
| 11/06 | 88 | 90 | 88 | 90 | +1.12% | 77,000 | - | 0% | - | - |
| 11/05 | 89 | 89 | 89 | 89 | 0% | 10,000 | - | -1.11% | - | - |
| 11/02 | 89 | 89 | 89 | 89 | -1.11% | 17,000 | - | -1.11% | - | - |
| 11/01 | 89 | 90 | 89 | 90 | +2.27% | 14,000 | - | 0% | - | - |
| 10/31 | 88 | 89 | 88 | 88 | 0% | 56,000 | - | -2.22% | - | - |
| 10/30 | 89 | 89 | 88 | 88 | -1.12% | 3,000 | - | -2.22% | - | - |
| 10/29 | 90 | 90 | 88 | 89 | -1.11% | 16,000 | - | -1.11% | - | - |
| 10/26 | 90 | 90 | 89 | 90 | 0% | 8,000 | - | 0% | - | - |
| 10/25 | 89 | 90 | 89 | 90 | +1.12% | 3,000 | - | 0% | - | - |
| 10/24 | 89 | 89 | 88 | 89 | 0% | 14,000 | - | -1.11% | - | - |
| 10/23 | 89 | 89 | 88 | 89 | -1.11% | 18,000 | - | -1.11% | - | - |
| 10/22 | 89 | 90 | 88 | 90 | 0% | 10,000 | - | 0% | - | - |
| 10/19 | 88 | 90 | 88 | 90 | +1.12% | 33,000 | - | 0% | - | - |
| 10/18 | 90 | 90 | 89 | 89 | -1.11% | 7,000 | - | -1.11% | - | - |
| 10/17 | 90 | 90 | 90 | 90 | 0% | 13,000 | - | 0% | - | - |
| 10/16 | 89 | 90 | 89 | 90 | +1.12% | 3,000 | - | 0% | - | - |
| 10/15 | 89 | 89 | 89 | 89 | 0% | 8,000 | - | -1.11% | - | - |
| 10/12 | 90 | 90 | 88 | 89 | -1.11% | 31,000 | - | -1.11% | - | - |
| 10/11 | 90 | 90 | 90 | 90 | -1.1% | 1,000 | - | 0% | - | - |
| 10/10 | 91 | 91 | 91 | 91 | -1.09% | 6,000 | - | 0% | - | - |
| 10/09 | 92 | 92 | 92 | 92 | 0% | 4,000 | - | +1.1% | - | - |
| 10/05 | 90 | 98 | 90 | 92 | +2.22% | 35,000 | - | +1.1% | - | - |
| 10/04 | 90 | 90 | 90 | 90 | +1.12% | 8,000 | - | -1.1% | - | - |
| 10/03 | 88 | 89 | 88 | 89 | -1.11% | 2,000 | - | -2.2% | - | - |
| 10/02 | 90 | 90 | 90 | 90 | 0% | 8,000 | - | -1.1% | - | - |
| 10/01 | 89 | 90 | 89 | 90 | +1.12% | 6,000 | - | -1.1% | - | - |
| 09/28 | 89 | 89 | 89 | 89 | -1.11% | 1,000 | - | -3.26% | - | - |
| 09/27 | 90 | 90 | 88 | 90 | 0% | 35,000 | - | -2.17% | - | - |
| 09/26 | 90 | 91 | 90 | 90 | 0% | 16,000 | - | -2.17% | - | - |
| 09/25 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -2.17% | - | - |
| 09/24 | 90 | 90 | 90 | 90 | 0% | 7,000 | - | -2.17% | - | - |
| 09/21 | 90 | 90 | 90 | 90 | 0% | 3,000 | - | -3.23% | - | - |
| 09/20 | 90 | 90 | 90 | 90 | +1.12% | 4,000 | - | -3.23% | - | - |
| 09/19 | 89 | 89 | 89 | 89 | 0% | 1,000 | - | -5.32% | - | - |
| 09/18 | 91 | 91 | 88 | 89 | -2.2% | 38,000 | - | -5.32% | - | - |
| 09/14 | 91 | 91 | 90 | 91 | +1.11% | 6,000 | - | -3.19% | - | - |
| 09/13 | 91 | 91 | 90 | 90 | -1.1% | 14,000 | - | -5.26% | - | - |
| 09/12 | 90 | 91 | 90 | 91 | 0% | 13,000 | - | -5.21% | - | - |
| 09/11 | 91 | 91 | 89 | 91 | -1.09% | 9,000 | - | -6.19% | - | - |
| 09/10 | 90 | 92 | 90 | 92 | +2.22% | 8,000 | - | -5.15% | - | - |
| 09/07 | 90 | 90 | 90 | 90 | -3.23% | 33,000 | - | -8.16% | - | - |
| 09/06 | 94 | 94 | 92 | 93 | 0% | 24,000 | - | -6.06% | - | - |
| 09/05 | 94 | 94 | 93 | 93 | -1.06% | 3,000 | - | -7% | - | - |
| 09/04 | 94 | 94 | 94 | 94 | 0% | 10,000 | - | -6.93% | - | - |
| 09/03 | 93 | 94 | 93 | 94 | +1.08% | 7,000 | - | -6.93% | - | - |
| 08/31 | 92 | 93 | 92 | 93 | -1.06% | 9,000 | - | -8.82% | - | - |
| 08/30 | 94 | 95 | 90 | 94 | 0% | 39,000 | - | -8.74% | - | - |
| 08/29 | 94 | 94 | 94 | 94 | 0% | 7,000 | - | -9.62% | - | - |
| 08/28 | 95 | 95 | 93 | 94 | 0% | 3,000 | - | -9.62% | - | - |
| 08/27 | 93 | 95 | 93 | 94 | +1.08% | 17,000 | - | -10.48% | - | - |
| 08/24 | 94 | 95 | 93 | 93 | -2.11% | 18,000 | - | -12.26% | - | - |
| 08/23 | 96 | 96 | 93 | 95 | 0% | 42,000 | - | -11.21% | - | - |
| 08/22 | 97 | 99 | 95 | 95 | -2.06% | 48,000 | - | -12.04% | - | - |
| 08/21 | 97 | 98 | 95 | 97 | +1.04% | 31,000 | - | -11.01% | - | - |
| 08/20 | 99 | 99 | 95 | 96 | -3.03% | 31,000 | - | -12.73% | - | - |
| 08/17 | 99 | 100 | 99 | 99 | -1% | 12,000 | - | -10.81% | - | - |
| 08/16 | 100 | 100 | 98 | 100 | 0% | 20,000 | - | -10.71% | - | - |
| 08/15 | 100 | 102 | 100 | 100 | 0% | 8,000 | - | -11.5% | - | - |
| 08/14 | 99 | 100 | 99 | 100 | +1.01% | 32,000 | - | -11.5% | - | - |
| 08/13 | 101 | 101 | 99 | 99 | -1.98% | 19,000 | - | -13.16% | - | - |
| 08/10 | 99 | 103 | 98 | 101 | -9.82% | 78,000 | - | -12.17% | - | - |
| 08/09 | 112 | 112 | 112 | 112 | 0% | 4,000 | - | -3.45% | - | - |
| 08/08 | 112 | 112 | 110 | 112 | 0% | 5,000 | - | -3.45% | - | - |
| 08/07 | 110 | 112 | 110 | 112 | +1.82% | 2,000 | - | -3.45% | - | - |
