株価チャート
2012/05/10～2012/09/28
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 |
| 09/28 | 1,490 | 1,509 | 1,481 | 1,498 | +0.88% | 67,100 | - | +1.84% | - | - |
| 09/27 | 1,462 | 1,489 | 1,462 | 1,485 | +0.95% | 41,700 | - | +0.81% | - | - |
| 09/26 | 1,460 | 1,476 | 1,453 | 1,471 | -2.06% | 59,500 | - | -0.27% | - | - |
| 09/25 | 1,475 | 1,503 | 1,475 | 1,502 | +1.83% | 128,800 | - | +1.62% | - | - |
| 09/24 | 1,475 | 1,482 | 1,470 | 1,475 | +0.41% | 54,800 | - | -0.27% | - | - |
| 09/21 | 1,455 | 1,475 | 1,455 | 1,469 | +1.03% | 43,400 | - | -0.81% | - | - |
| 09/20 | 1,459 | 1,464 | 1,451 | 1,454 | -0.34% | 32,800 | - | -1.96% | - | - |
| 09/19 | 1,463 | 1,470 | 1,450 | 1,459 | +0.62% | 47,600 | - | -1.75% | - | - |
| 09/18 | 1,450 | 1,459 | 1,445 | 1,450 | -0.14% | 64,200 | - | -2.55% | - | - |
| 09/14 | 1,461 | 1,464 | 1,448 | 1,452 | +0.35% | 47,600 | - | -2.48% | - | - |
| 09/13 | 1,461 | 1,461 | 1,441 | 1,447 | -1.03% | 30,400 | - | -2.95% | - | - |
| 09/12 | 1,441 | 1,463 | 1,440 | 1,462 | +1.81% | 39,200 | - | -2.08% | - | - |
| 09/11 | 1,429 | 1,439 | 1,424 | 1,436 | +0.28% | 30,800 | - | -3.88% | - | - |
| 09/10 | 1,439 | 1,443 | 1,426 | 1,432 | -0.49% | 41,100 | - | -4.34% | - | - |
| 09/07 | 1,458 | 1,460 | 1,430 | 1,439 | -0.07% | 41,300 | - | -3.94% | - | - |
| 09/06 | 1,447 | 1,449 | 1,431 | 1,440 | -0.48% | 48,100 | - | -3.94% | - | - |
| 09/05 | 1,460 | 1,461 | 1,446 | 1,447 | -1.09% | 43,700 | - | -3.53% | - | - |
| 09/04 | 1,468 | 1,474 | 1,461 | 1,463 | +0.07% | 25,900 | - | -2.6% | - | - |
| 09/03 | 1,474 | 1,484 | 1,462 | 1,462 | -0.54% | 32,400 | - | -2.73% | - | - |
| 08/31 | 1,489 | 1,489 | 1,470 | 1,470 | -1.21% | 32,100 | - | -2.26% | - | - |
| 08/30 | 1,501 | 1,504 | 1,487 | 1,488 | -0.8% | 29,000 | - | -1.06% | - | - |
| 08/29 | 1,514 | 1,516 | 1,500 | 1,500 | -0.6% | 42,700 | - | -0.33% | - | - |
| 08/28 | 1,532 | 1,533 | 1,504 | 1,509 | -1.37% | 30,800 | - | +0.33% | - | - |
| 08/27 | 1,549 | 1,549 | 1,530 | 1,530 | -0.39% | 26,700 | - | +1.8% | - | - |
| 08/24 | 1,545 | 1,549 | 1,532 | 1,536 | -0.58% | 28,500 | - | +2.26% | - | - |
| 08/23 | 1,550 | 1,550 | 1,541 | 1,545 | +0.32% | 12,500 | - | +2.86% | - | - |
| 08/22 | 1,542 | 1,550 | 1,533 | 1,540 | +0.33% | 26,000 | - | +2.53% | - | - |
| 08/21 | 1,527 | 1,538 | 1,523 | 1,535 | +0.26% | 23,600 | - | +2.2% | - | - |
| 08/20 | 1,527 | 1,537 | 1,527 | 1,531 | +0.26% | 26,300 | - | +1.93% | - | - |
| 08/17 | 1,516 | 1,533 | 1,515 | 1,527 | +0.86% | 18,700 | - | +1.6% | - | - |
| 08/16 | 1,520 | 1,528 | 1,511 | 1,514 | -0.33% | 23,700 | - | +0.6% | - | - |
| 08/15 | 1,525 | 1,532 | 1,517 | 1,519 | -0.07% | 27,000 | - | +0.73% | - | - |
| 08/14 | 1,484 | 1,529 | 1,483 | 1,520 | +2.15% | 52,500 | - | +0.6% | - | - |
| 08/13 | 1,498 | 1,500 | 1,483 | 1,488 | -0.67% | 20,700 | - | -1.72% | - | - |
| 08/10 | 1,495 | 1,507 | 1,487 | 1,498 | -0.2% | 20,500 | - | -1.25% | - | - |
| 08/09 | 1,503 | 1,507 | 1,484 | 1,501 | +0.6% | 22,500 | - | -1.25% | - | - |
| 08/08 | 1,501 | 1,511 | 1,483 | 1,492 | +0.2% | 31,000 | - | -2.04% | - | - |
| 08/07 | 1,475 | 1,491 | 1,461 | 1,489 | +0.95% | 24,400 | - | -2.49% | - | - |
| 08/06 | 1,466 | 1,486 | 1,462 | 1,475 | +1.58% | 25,900 | - | -3.66% | - | - |
| 08/03 | 1,471 | 1,474 | 1,450 | 1,452 | -1.96% | 43,700 | - | -5.47% | - | - |
| 08/02 | 1,483 | 1,495 | 1,481 | 1,481 | -0.13% | 32,400 | - | -3.89% | - | - |
| 08/01 | 1,485 | 1,502 | 1,482 | 1,483 | +0.07% | 27,200 | - | -4.01% | - | - |
| 07/31 | 1,490 | 1,501 | 1,481 | 1,482 | -0.8% | 37,000 | - | -4.2% | - | - |
| 07/30 | 1,491 | 1,500 | 1,482 | 1,494 | +0.95% | 25,400 | - | -3.61% | - | - |
| 07/27 | 1,510 | 1,510 | 1,476 | 1,480 | -0.94% | 31,000 | - | -4.64% | - | - |
| 07/26 | 1,487 | 1,500 | 1,476 | 1,494 | +0.61% | 23,400 | - | -3.92% | - | - |
| 07/25 | 1,490 | 1,501 | 1,482 | 1,485 | -0.27% | 29,400 | - | -4.62% | - | - |
| 07/24 | 1,514 | 1,522 | 1,485 | 1,489 | -1.33% | 35,400 | - | -4.37% | - | - |
| 07/23 | 1,538 | 1,540 | 1,508 | 1,509 | -1.89% | 19,300 | - | -3.15% | - | - |
| 07/20 | 1,545 | 1,557 | 1,538 | 1,538 | -0.26% | 26,600 | - | -1.28% | - | - |
| 07/19 | 1,551 | 1,554 | 1,532 | 1,542 | +0.72% | 28,700 | - | -0.9% | - | - |
| 07/18 | 1,540 | 1,554 | 1,527 | 1,531 | 0% | 41,200 | - | -1.48% | - | - |
| 07/17 | 1,553 | 1,559 | 1,529 | 1,531 | -1.35% | 24,700 | - | -1.42% | - | - |
| 07/13 | 1,575 | 1,585 | 1,552 | 1,552 | -1.9% | 26,600 | - | +0.06% | - | - |
| 07/12 | 1,588 | 1,592 | 1,575 | 1,582 | -0.38% | 11,600 | - | +2.13% | - | - |
| 07/11 | 1,580 | 1,608 | 1,580 | 1,588 | -0.87% | 24,500 | - | +2.65% | - | - |
| 07/10 | 1,584 | 1,615 | 1,573 | 1,602 | +1.14% | 41,900 | - | +3.76% | - | - |
| 07/09 | 1,566 | 1,592 | 1,560 | 1,584 | +0.89% | 25,600 | - | +2.86% | - | - |
| 07/06 | 1,587 | 1,595 | 1,568 | 1,570 | -0.44% | 26,200 | - | +2.21% | - | - |
| 07/05 | 1,585 | 1,591 | 1,570 | 1,577 | -0.5% | 20,100 | - | +2.87% | - | - |
| 07/04 | 1,588 | 1,592 | 1,583 | 1,585 | -0.06% | 19,800 | - | +3.53% | - | - |
| 07/03 | 1,585 | 1,596 | 1,582 | 1,586 | -0.13% | 29,100 | - | +3.8% | - | - |
| 07/02 | 1,607 | 1,607 | 1,579 | 1,588 | -0.81% | 14,800 | - | +4.13% | - | - |
| 06/29 | 1,580 | 1,608 | 1,576 | 1,601 | +1.33% | 39,400 | - | +5.19% | - | - |
| 06/28 | 1,568 | 1,586 | 1,567 | 1,580 | +1.02% | 20,300 | - | +4.02% | - | - |
| 06/27 | 1,546 | 1,567 | 1,537 | 1,564 | +1.3% | 17,400 | - | +3.17% | - | - |
| 06/26 | 1,536 | 1,553 | 1,532 | 1,544 | -0.19% | 23,400 | - | +1.98% | - | - |
| 06/25 | 1,550 | 1,567 | 1,547 | 1,547 | -0.13% | 42,100 | - | +2.25% | - | - |
| 06/22 | 1,554 | 1,560 | 1,532 | 1,549 | -0.45% | 14,400 | - | +2.51% | - | - |
| 06/21 | 1,542 | 1,562 | 1,542 | 1,556 | +1.04% | 14,100 | - | +3.11% | - | - |
| 06/20 | 1,525 | 1,543 | 1,514 | 1,540 | +2.6% | 21,800 | - | +2.12% | - | - |
| 06/19 | 1,505 | 1,520 | 1,501 | 1,501 | -0.27% | 16,400 | - | -0.46% | - | - |
| 06/18 | 1,520 | 1,522 | 1,501 | 1,505 | +0.33% | 12,400 | - | -0.33% | - | - |
| 06/15 | 1,512 | 1,518 | 1,497 | 1,500 | -0.07% | 19,000 | - | -0.79% | - | - |
| 06/14 | 1,497 | 1,506 | 1,493 | 1,501 | +0.27% | 10,800 | - | -1.05% | - | - |
| 06/13 | 1,489 | 1,504 | 1,480 | 1,497 | +0.13% | 18,900 | - | -1.71% | - | - |
| 06/12 | 1,489 | 1,496 | 1,474 | 1,495 | +0.13% | 21,800 | - | -2.29% | - | - |
| 06/11 | 1,517 | 1,518 | 1,493 | 1,493 | -0.27% | 11,900 | - | -2.86% | - | - |
| 06/08 | 1,516 | 1,520 | 1,480 | 1,497 | -2.48% | 53,200 | - | -3.04% | - | - |
| 06/07 | 1,507 | 1,536 | 1,492 | 1,535 | +2.54% | 19,300 | - | -1.1% | - | - |
| 06/06 | 1,518 | 1,518 | 1,486 | 1,497 | -0.13% | 20,800 | - | -3.85% | - | - |
| 06/05 | 1,489 | 1,499 | 1,470 | 1,499 | +0.67% | 27,200 | - | -4.09% | - | - |
| 06/04 | 1,490 | 1,502 | 1,465 | 1,489 | -0.87% | 27,800 | - | -5.16% | - | - |
| 06/01 | 1,510 | 1,519 | 1,490 | 1,502 | -1.38% | 27,200 | - | -4.76% | - | - |
| 05/31 | 1,493 | 1,523 | 1,493 | 1,523 | +0.53% | 26,800 | - | -3.73% | - | - |
| 05/30 | 1,513 | 1,518 | 1,491 | 1,515 | -0.07% | 20,800 | - | -4.48% | - | - |
| 05/29 | 1,500 | 1,526 | 1,500 | 1,516 | +1.07% | 29,800 | - | -4.65% | - | - |
| 05/28 | 1,527 | 1,537 | 1,493 | 1,500 | -1.45% | 37,400 | - | -5.96% | - | - |
| 05/25 | 1,514 | 1,536 | 1,510 | 1,522 | +0.53% | 26,100 | - | -4.99% | - | - |
| 05/24 | 1,515 | 1,527 | 1,506 | 1,514 | +0.2% | 25,100 | - | -5.85% | - | - |
| 05/23 | 1,516 | 1,519 | 1,509 | 1,511 | 0% | 45,500 | - | -6.32% | - | - |
| 05/22 | 1,506 | 1,521 | 1,505 | 1,511 | +0.27% | 23,300 | - | -6.61% | - | - |
| 05/21 | 1,494 | 1,510 | 1,494 | 1,507 | +0.13% | 20,700 | - | -7.09% | - | - |
| 05/18 | 1,503 | 1,509 | 1,491 | 1,505 | -1.12% | 35,700 | - | -7.5% | - | - |
| 05/17 | 1,510 | 1,537 | 1,507 | 1,522 | -0.72% | 20,200 | - | -6.68% | - | - |
| 05/16 | 1,553 | 1,553 | 1,518 | 1,533 | -1.1% | 27,300 | - | -6.24% | - | - |
| 05/15 | 1,551 | 1,574 | 1,529 | 1,550 | -1.52% | 29,600 | - | -5.37% | - | - |
| 05/14 | 1,611 | 1,615 | 1,572 | 1,574 | -2.3% | 18,500 | - | -4.02% | - | - |
| 05/11 | 1,663 | 1,664 | 1,609 | 1,611 | -3.13% | 59,500 | - | -1.89% | - | - |
| 05/10 | 1,651 | 1,670 | 1,641 | 1,663 | +0.24% | 22,000 | - | +1.28% | - | - |
