株価チャート
2012/01/05~2012/05/30
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2013 | 9/1, 株式分割 1→2 |
2012 |
05/30 | 386 | 389 | 376 | 380 | -0.7% | 675,662 | - | +0.5% | - | - |
05/29 | 393 | 394 | 376 | 383 | -2.49% | 831,480 | - | +2.01% | - | - |
05/28 | 393 | 401 | 388 | 392 | +0.08% | 1,172,184 | - | +5.74% | - | - |
05/25 | 391 | 394 | 377 | 392 | +2.16% | 1,209,702 | - | +6.82% | - | - |
05/24 | 381 | 400 | 373 | 384 | +0.46% | 1,829,594 | - | +5.71% | - | - |
05/23 | 373 | 396 | 367 | 382 | +5.47% | 2,688,790 | - | +6.69% | - | - |
05/22 | 357 | 374 | 353 | 362 | +3.55% | 1,430,754 | - | +2.3% | - | - |
05/21 | 352 | 367 | 346 | 350 | -1.5% | 658,424 | - | -0.08% | - | - |
05/18 | 360 | 364 | 349 | 355 | -3.23% | 821,002 | - | +2.31% | - | - |
05/17 | 367 | 375 | 352 | 367 | -1.2% | 1,090,726 | - | +6.65% | - | - |
05/16 | 341 | 372 | 341 | 371 | +8.94% | 1,491,932 | - | +8.89% | - | - |
05/15 | 332 | 347 | 310 | 341 | +0.88% | 1,742,728 | - | +1.14% | - | - |
05/14 | 367 | 369 | 338 | 338 | -3.22% | 1,050,842 | - | +0.86% | - | - |
05/11 | 359 | 372 | 348 | 349 | -3.75% | 908,882 | - | +4.84% | - | - |
05/10 | 365 | 374 | 361 | 363 | -0.49% | 881,166 | - | +9.58% | - | - |
05/09 | 375 | 385 | 356 | 364 | -6.38% | 1,289,470 | - | +11.13% | - | - |
05/08 | 398 | 399 | 375 | 389 | +0.38% | 1,089,374 | - | +19.43% | - | - |
05/07 | 400 | 405 | 387 | 388 | -6.49% | 1,313,468 | - | +20.46% | - | - |
05/02 | 417 | 425 | 405 | 415 | +1.67% | 1,722,110 | - | +30.03% | - | - |
05/01 | 429 | 438 | 406 | 408 | -2.06% | 2,693,522 | - | +29.93% | - | - |
04/27 | 423 | 439 | 413 | 417 | -2.9% | 2,710,422 | - | +34.81% | - | - |
04/26 | 384 | 439 | 381 | 429 | +12.84% | 6,647,108 | - | +41.58% | - | - |
04/25 | 376 | 388 | 358 | 380 | -0.62% | 3,932,292 | - | +28.01% | - | - |
04/24 | 362 | 394 | 356 | 383 | +4.19% | 4,304,092 | - | +30.56% | - | - |
04/23 | 347 | 393 | 336 | 367 | +20.49% | 5,846,724 | - | +27.49% | - | - |
04/20 | 296 | 309 | 293 | 305 | +5.42% | 1,670,396 | - | +7.3% | - | - |
04/19 | 290 | 298 | 286 | 289 | -0.31% | 897,052 | - | +2.14% | - | - |
04/18 | 286 | 293 | 286 | 290 | +2.73% | 810,186 | - | +2.45% | - | - |
04/17 | 270 | 282 | 270 | 282 | +5.18% | 875,082 | - | +0.09% | - | - |
04/16 | 272 | 276 | 265 | 268 | -2.79% | 679,042 | - | -4.5% | - | - |
04/13 | 247 | 277 | 244 | 276 | +4.13% | 2,051,998 | - | -2.12% | - | - |
04/12 | 269 | 272 | 260 | 265 | -2.93% | 834,184 | - | -6% | - | - |
04/11 | 272 | 277 | 269 | 273 | -2.84% | 505,310 | - | -3.51% | - | - |
04/10 | 292 | 295 | 281 | 281 | -3.36% | 554,658 | - | -0.68% | - | - |
04/09 | 285 | 292 | 283 | 291 | +1.55% | 339,690 | - | +3.13% | - | - |
04/06 | 281 | 289 | 281 | 286 | -1.22% | 370,110 | - | +2.28% | - | - |
04/05 | 277 | 294 | 275 | 290 | +3.59% | 740,896 | - | +4.3% | - | - |
04/04 | 285 | 288 | 277 | 280 | -2.97% | 850,070 | - | +1.41% | - | - |
04/03 | 296 | 296 | 286 | 288 | -3.66% | 917,670 | - | +4.9% | - | - |
04/02 | 303 | 303 | 296 | 299 | +0.2% | 576,966 | - | +9.67% | - | - |
03/30 | 307 | 309 | 299 | 299 | -3.63% | 760,500 | - | +10.67% | - | - |
03/29 | 304 | 310 | 299 | 310 | +2.44% | 1,626,456 | - | +16.13% | - | - |
03/28 | 290 | 303 | 287 | 303 | +6.9% | 2,145,624 | - | +15.08% | - | - |
03/27 | 293 | 296 | 282 | 283 | -2.15% | 1,407,770 | - | +9.74% | - | - |
03/26 | 278 | 294 | 275 | 289 | +6.89% | 2,288,260 | - | +13.47% | - | - |
03/23 | 270 | 273 | 269 | 271 | -0.33% | 291,018 | - | +7.85% | - | - |
03/22 | 272 | 277 | 269 | 272 | -0.33% | 352,196 | - | +9.52% | - | - |
03/21 | 273 | 280 | 272 | 272 | +3.14% | 1,129,596 | - | +11.22% | - | - |
03/19 | 268 | 271 | 261 | 264 | -2.19% | 942,344 | - | +9.17% | - | - |
03/16 | 277 | 277 | 268 | 270 | -1.4% | 554,996 | - | +12.55% | - | - |
03/15 | 282 | 284 | 274 | 274 | -3.84% | 524,238 | - | +15.6% | - | - |
03/14 | 277 | 287 | 271 | 285 | +5.94% | 1,043,744 | - | +21.76% | - | - |
03/13 | 278 | 287 | 268 | 269 | -2.99% | 1,546,012 | - | +16.93% | - | - |
03/12 | 291 | 291 | 277 | 277 | -4.68% | 1,233,362 | - | +22.12% | - | - |
03/09 | 278 | 291 | 273 | 291 | +5.93% | 1,996,904 | - | +30.42% | - | - |
03/08 | 275 | 281 | 270 | 275 | -1.28% | 708,786 | - | +25.37% | - | - |
03/07 | 273 | 283 | 267 | 278 | +1.84% | 2,309,216 | - | +29.35% | - | - |
03/06 | 260 | 274 | 259 | 273 | +7.95% | 2,862,184 | - | +28.81% | - | - |
03/05 | 251 | 264 | 249 | 253 | +1.79% | 2,697,578 | - | +21.03% | - | - |
03/02 | 240 | 249 | 239 | 249 | +2.44% | 986,284 | - | +20.64% | - | - |
03/01 | 241 | 247 | 240 | 243 | +2.5% | 928,148 | - | +18.92% | - | - |
02/29 | 245 | 249 | 236 | 237 | -5.21% | 1,045,096 | 108億2688万 | +17.17% | 12.15 | 2.97 |
02/28 | 234 | 251 | 233 | 250 | +2.3% | 1,904,292 | - | +25.48% | - | - |
02/27 | 247 | 257 | 240 | 244 | +5.5% | 2,999,412 | - | +23.9% | - | - |
02/24 | 214 | 240 | 214 | 231 | +9.37% | 2,784,782 | - | +19.26% | - | - |
02/23 | 208 | 212 | 206 | 212 | +4.08% | 897,728 | - | +10.18% | - | - |
02/22 | 201 | 204 | 198 | 203 | +4.09% | 547,560 | - | +6.42% | - | - |
02/21 | 195 | 201 | 194 | 195 | +0.3% | 208,208 | - | +2.77% | - | - |
02/20 | 193 | 195 | 193 | 195 | +1.39% | 202,800 | - | +3% | - | - |
02/17 | 192 | 195 | 192 | 192 | -0.15% | 191,308 | - | +2.13% | - | - |
02/16 | 198 | 199 | 192 | 192 | -3.13% | 337,324 | - | +2.29% | - | - |
02/15 | 202 | 203 | 199 | 199 | -1.61% | 240,994 | - | +5.6% | - | - |
02/14 | 201 | 203 | 200 | 202 | +0.15% | 297,440 | - | +6.76% | - | - |
02/13 | 194 | 201 | 192 | 201 | +2.87% | 335,296 | - | +6.6% | - | - |
02/10 | 198 | 200 | 195 | 196 | -1.63% | 296,426 | - | +3.63% | - | - |
02/09 | 193 | 201 | 191 | 199 | +4.67% | 886,912 | - | +5.35% | - | - |
02/08 | 189 | 193 | 188 | 190 | +1.74% | 472,186 | - | +0.65% | - | - |
02/07 | 188 | 189 | 186 | 187 | +0.32% | 225,108 | - | -1.59% | - | - |
02/06 | 189 | 193 | 186 | 186 | -0.79% | 408,304 | - | -2.41% | - | - |
02/03 | 192 | 192 | 188 | 188 | -2.01% | 493,142 | - | -1.64% | - | - |
02/02 | 192 | 193 | 190 | 192 | -0.15% | 331,916 | - | -0.15% | - | - |
02/01 | 192 | 194 | 188 | 192 | +0.31% | 536,068 | - | -0.51% | - | - |
01/31 | 192 | 193 | 189 | 191 | -0.61% | 182,520 | - | -0.82% | - | - |
01/30 | 187 | 193 | 187 | 193 | +2.04% | 397,826 | - | -0.72% | - | - |
01/27 | 184 | 189 | 183 | 189 | +2.74% | 470,496 | - | -3.2% | - | - |
01/26 | 183 | 185 | 182 | 184 | +0.98% | 532,350 | - | -5.78% | - | - |
01/25 | 183 | 183 | 180 | 182 | -0.49% | 373,152 | - | -7.17% | - | - |
01/24 | 186 | 188 | 181 | 183 | +0.98% | 548,912 | - | -7.19% | - | - |
01/23 | 180 | 183 | 180 | 181 | +1.49% | 531,674 | - | -8.55% | - | - |
01/20 | 183 | 183 | 178 | 178 | -2.9% | 678,704 | - | -10.35% | - | - |
01/19 | 176 | 189 | 175 | 184 | +7.25% | 1,206,660 | - | -8.59% | - | - |
01/18 | 174 | 177 | 171 | 171 | +0.17% | 595,556 | - | -15.2% | - | - |
01/17 | 172 | 176 | 171 | 171 | -2.53% | 787,202 | - | -16.17% | - | - |
01/16 | 186 | 189 | 174 | 175 | -11.09% | 1,532,830 | - | -14.83% | - | - |
01/13 | 200 | 203 | 197 | 197 | -1.77% | 421,486 | - | -4.67% | - | - |
01/12 | 204 | 215 | 200 | 201 | -0.44% | 1,354,028 | - | -2.95% | - | - |
01/11 | 203 | 205 | 201 | 202 | -0.58% | 325,494 | - | -2.52% | - | - |
01/10 | 201 | 206 | 199 | 203 | +1.93% | 437,710 | - | -1.48% | - | - |
01/06 | 196 | 203 | 195 | 199 | +0.3% | 453,934 | - | -2.87% | - | - |
01/05 | 207 | 209 | 198 | 199 | -4.14% | 768,950 | - | -2.69% | - | - |