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 |
|---|
| 2014 | 3/24, 株式分割 1→100 |
| 2012 |
| 12/28 | 77 | 77 | 77 | 77 | -0.52% | 3,200 | - | +3.51% | - | - |
| 12/27 | 78 | 78 | 76 | 77 | -1.28% | 11,500 | - | +5.48% | - | - |
| 12/26 | 78 | 80 | 78 | 78 | -1.76% | 5,900 | - | +6.85% | - | - |
| 12/25 | 78 | 81 | 78 | 79 | +2.45% | 2,800 | - | +8.77% | - | - |
| 12/21 | 81 | 81 | 77 | 78 | -4.79% | 12,000 | - | +7.64% | - | - |
| 12/20 | 84 | 84 | 80 | 81 | +0.99% | 4,500 | - | +13.06% | - | - |
| 12/19 | 79 | 83 | 79 | 81 | +2.03% | 24,600 | - | +11.94% | - | - |
| 12/18 | 77 | 82 | 76 | 79 | +2.6% | 11,700 | - | +9.72% | - | - |
| 12/17 | 77 | 77 | 75 | 77 | -3.02% | 10,000 | - | +6.94% | - | - |
| 12/14 | 73 | 84 | 73 | 79 | +8.77% | 44,700 | - | +8.77% | - | - |
| 12/13 | 73 | 75 | 73 | 73 | +0.83% | 4,300 | - | 0% | - | - |
| 12/12 | 71 | 73 | 71 | 72 | +1.54% | 23,800 | - | -0.82% | - | - |
| 12/11 | 72 | 72 | 69 | 71 | +1.13% | 4,800 | - | -2.33% | - | - |
| 12/10 | 71 | 71 | 69 | 71 | 0% | 4,000 | - | -4.73% | - | - |
| 12/07 | 69 | 71 | 69 | 71 | +2.32% | 9,500 | - | -4.73% | - | - |
| 12/06 | 68 | 69 | 65 | 69 | +1.32% | 8,200 | - | -8.13% | - | - |
| 12/05 | 69 | 69 | 67 | 68 | -1.16% | 5,200 | - | -9.33% | - | - |
| 12/04 | 68 | 69 | 67 | 69 | +0.15% | 7,400 | - | -9.47% | - | - |
| 12/03 | 68 | 69 | 67 | 69 | -0.43% | 16,500 | - | -9.61% | - | - |
| 11/30 | 70 | 70 | 68 | 69 | -1% | 9,500 | - | -10.39% | - | - |
| 11/29 | 71 | 72 | 70 | 70 | -1.69% | 10,400 | - | -9.48% | - | - |
| 11/28 | 71 | 73 | 71 | 71 | -0.84% | 3,500 | - | -9.1% | - | - |
| 11/27 | 72 | 72 | 71 | 72 | +0.99% | 5,500 | - | -8.33% | - | - |
| 11/26 | 70 | 71 | 70 | 71 | +1.14% | 5,700 | - | -9.23% | - | - |
| 11/22 | 70 | 70 | 69 | 70 | -1.41% | 8,600 | - | -11.39% | - | - |
| 11/21 | 70 | 71 | 70 | 71 | +0.71% | 6,200 | - | -10.13% | - | - |
| 11/20 | 70 | 71 | 69 | 71 | +0.86% | 14,800 | - | -11.88% | - | - |
| 11/19 | 70 | 71 | 69 | 70 | -2.92% | 14,800 | - | -12.63% | - | - |
| 11/16 | 74 | 74 | 69 | 72 | -3.36% | 10,800 | - | -10% | - | - |
| 11/15 | 71 | 77 | 71 | 75 | -8.02% | 39,800 | - | -8.02% | - | - |
| 11/14 | 82 | 83 | 79 | 81 | -1.22% | 3,600 | - | 0% | - | - |
| 11/13 | 81 | 82 | 80 | 82 | +1.23% | 6,200 | - | +1.23% | - | - |
| 11/12 | 81 | 81 | 81 | 81 | -0.49% | 1,400 | - | 0% | - | - |
| 11/09 | 81 | 81 | 80 | 81 | +0.12% | 3,400 | - | +0.49% | - | - |
| 11/08 | 80 | 81 | 80 | 81 | -0.25% | 1,700 | - | +0.37% | - | - |
| 11/07 | 81 | 83 | 81 | 82 | +1.24% | 4,600 | - | +0.62% | - | - |
| 11/06 | 82 | 82 | 80 | 81 | -1.35% | 1,500 | - | -0.62% | - | - |
| 11/05 | 80 | 82 | 80 | 82 | +2% | 4,900 | - | +0.74% | - | - |
| 11/02 | 81 | 81 | 80 | 80 | -0.62% | 2,300 | - | -1.23% | - | - |
| 11/01 | 79 | 82 | 79 | 81 | -2.31% | 9,000 | - | -0.62% | - | - |
| 10/31 | 79 | 84 | 79 | 82 | +0.12% | 6,600 | - | +1.73% | - | - |
| 10/30 | 82 | 82 | 81 | 82 | -0.24% | 1,200 | - | +1.6% | - | - |
| 10/29 | 83 | 83 | 82 | 83 | +1.23% | 500 | - | +1.85% | - | - |
| 10/26 | 82 | 82 | 82 | 82 | +1.88% | 2,100 | - | +0.62% | - | - |
| 10/25 | 81 | 81 | 80 | 80 | -0.74% | 400 | - | -1.23% | - | - |
| 10/24 | 81 | 81 | 78 | 81 | -0.12% | 2,500 | - | -0.49% | - | - |
| 10/23 | 82 | 82 | 80 | 81 | -0.98% | 2,200 | - | -0.37% | - | - |
| 10/22 | 82 | 83 | 82 | 82 | -0.49% | 6,700 | - | +0.62% | - | - |
| 10/19 | 81 | 82 | 81 | 82 | +2.38% | 700 | - | -0.12% | - | - |
| 10/18 | 81 | 81 | 79 | 80 | +2.56% | 1,000 | - | -2.44% | - | - |
| 10/17 | 80 | 80 | 78 | 78 | -2.38% | 700 | - | -4.88% | - | - |
| 10/16 | 80 | 80 | 74 | 80 | -0.13% | 2,800 | - | -2.56% | - | - |
| 10/15 | 80 | 80 | 80 | 80 | -1.23% | 5,800 | - | -2.44% | - | - |
| 10/12 | 81 | 82 | 79 | 81 | -0.61% | 2,200 | - | -2.41% | - | - |
| 10/11 | 79 | 82 | 79 | 82 | +1.88% | 3,700 | - | -1.81% | - | - |
| 10/10 | 80 | 80 | 79 | 80 | -2.32% | 4,600 | - | -3.61% | - | - |
| 10/09 | 79 | 82 | 79 | 82 | -0.12% | 1,800 | - | -1.33% | - | - |
| 10/05 | 81 | 82 | 80 | 82 | +1.23% | 3,600 | - | -1.2% | - | - |
| 10/04 | 81 | 81 | 80 | 81 | -0.37% | 2,600 | - | -2.41% | - | - |
| 10/03 | 81 | 81 | 81 | 81 | +0.74% | 200 | - | -3.21% | - | - |
| 10/02 | 80 | 82 | 80 | 81 | -0.62% | 600 | - | -3.93% | - | - |
| 10/01 | 81 | 81 | 81 | 81 | -0.37% | 300 | - | -3.33% | - | - |
| 09/28 | 80 | 82 | 80 | 82 | -1.33% | 2,900 | - | -4.12% | - | - |
| 09/27 | 80 | 83 | 80 | 83 | +2.99% | 3,400 | - | -2.82% | - | - |
| 09/26 | 81 | 81 | 80 | 80 | -0.99% | 3,000 | - | -6.74% | - | - |
| 09/25 | 81 | 81 | 81 | 81 | -0.61% | 2,500 | - | -5.81% | - | - |
| 09/24 | 80 | 82 | 80 | 82 | -1.69% | 12,700 | - | -5.23% | - | - |
| 09/21 | 84 | 84 | 83 | 83 | -0.84% | 2,500 | - | -3.6% | - | - |
| 09/20 | 82 | 84 | 82 | 84 | +1.33% | 1,000 | - | -2.79% | - | - |
| 09/19 | 83 | 84 | 82 | 83 | -0.6% | 8,400 | - | -4.07% | - | - |
| 09/18 | 84 | 85 | 83 | 83 | -1.19% | 3,700 | - | -3.49% | - | - |
| 09/14 | 86 | 87 | 84 | 84 | -2.33% | 1,800 | - | -2.33% | - | - |
| 09/13 | 86 | 86 | 84 | 86 | -1.15% | 2,100 | - | 0% | - | - |
| 09/12 | 87 | 88 | 87 | 87 | 0% | 1,900 | - | +1.16% | - | - |
| 09/11 | 83 | 87 | 83 | 87 | +4.19% | 2,600 | - | +1.16% | - | - |
| 09/10 | 85 | 85 | 82 | 84 | 0% | 2,000 | - | -2.91% | - | - |
| 09/07 | 85 | 85 | 84 | 84 | +0.48% | 900 | - | -2.91% | - | - |
| 09/06 | 83 | 85 | 83 | 83 | -0.24% | 800 | - | -3.37% | - | - |
| 09/05 | 84 | 84 | 83 | 83 | -0.36% | 2,600 | - | -3.14% | - | - |
| 09/04 | 85 | 85 | 84 | 84 | -5% | 7,900 | - | -2.79% | - | - |
| 09/03 | 84 | 88 | 84 | 88 | +3.04% | 2,300 | - | +2.33% | - | - |
| 08/31 | 90 | 90 | 85 | 85 | -3.5% | 2,600 | - | -0.7% | - | - |
| 08/30 | 86 | 89 | 86 | 89 | +3.51% | 600 | - | +2.91% | - | - |
| 08/29 | 89 | 89 | 83 | 86 | -3.93% | 3,800 | - | -0.58% | - | - |
| 08/28 | 89 | 90 | 88 | 89 | +1.14% | 3,900 | - | +3.49% | - | - |
| 08/27 | 90 | 92 | 86 | 88 | -4.35% | 8,700 | - | +2.33% | - | - |
| 08/24 | 90 | 92 | 90 | 92 | 0% | 9,300 | - | +6.98% | - | - |
| 08/23 | 95 | 95 | 90 | 92 | -5.15% | 41,000 | - | +8.24% | - | - |
| 08/22 | 84 | 97 | 82 | 97 | +15.48% | 25,100 | - | +14.12% | - | - |
| 08/21 | 84 | 84 | 84 | 84 | 0% | 1,200 | - | -1.18% | - | - |
| 08/20 | 82 | 85 | 82 | 84 | +3.83% | 3,600 | - | -1.18% | - | - |
| 08/17 | 83 | 83 | 81 | 81 | -0.74% | 2,800 | - | -4.82% | - | - |
| 08/16 | 82 | 82 | 81 | 82 | +0.12% | 900 | - | -5.23% | - | - |
| 08/15 | 81 | 83 | 81 | 81 | +0.37% | 2,000 | - | -5.35% | - | - |
| 08/14 | 81 | 82 | 81 | 81 | -0.73% | 12,800 | - | -6.78% | - | - |
| 08/13 | 81 | 83 | 81 | 82 | +1.24% | 2,000 | - | -7.16% | - | - |
| 08/10 | 81 | 83 | 77 | 81 | -8.19% | 24,200 | - | -8.3% | - | - |
| 08/09 | 88 | 88 | 85 | 88 | +2.21% | 5,100 | - | -0.11% | - | - |
| 08/08 | 85 | 89 | 85 | 86 | -2.05% | 2,600 | - | -3.37% | - | - |
| 08/07 | 87 | 88 | 87 | 88 | +0.92% | 7,300 | - | -1.35% | - | - |
