株価チャート
2012/02/29~2012/07/24
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 |
07/24 | 481 | 486 | 475 | 481 | -0.37% | 1,082,614 | - | +10.34% | - | - |
07/23 | 478 | 490 | 469 | 483 | -0.37% | 1,932,684 | - | +11.77% | - | - |
07/20 | 476 | 486 | 468 | 485 | +2.25% | 2,575,222 | - | +13.23% | - | - |
07/19 | 454 | 475 | 449 | 474 | +3.49% | 1,615,978 | - | +11.78% | - | - |
07/18 | 462 | 465 | 447 | 458 | +0.39% | 1,764,360 | - | +8.79% | - | - |
07/17 | 411 | 461 | 406 | 456 | +8.52% | 4,279,418 | - | +9.14% | - | - |
07/13 | 404 | 425 | 402 | 420 | +4.87% | 1,884,688 | - | +1.3% | - | - |
07/12 | 420 | 430 | 401 | 401 | -4.58% | 1,265,472 | - | -2.7% | - | - |
07/11 | 429 | 432 | 415 | 420 | -2.94% | 1,120,808 | - | +2.72% | - | - |
07/10 | 439 | 451 | 429 | 433 | -2.47% | 847,704 | - | +6.87% | - | - |
07/09 | 442 | 445 | 428 | 444 | +1.08% | 1,058,954 | - | +10.95% | - | - |
07/06 | 445 | 447 | 426 | 439 | -0.07% | 1,291,836 | - | +11.43% | - | - |
07/05 | 447 | 460 | 439 | 439 | -3.07% | 1,066,390 | - | +12.94% | - | - |
07/04 | 454 | 465 | 439 | 453 | +1.46% | 1,574,404 | - | +17.42% | - | - |
07/03 | 476 | 486 | 444 | 447 | -5.92% | 2,483,962 | - | +16.64% | - | - |
07/02 | 471 | 478 | 460 | 475 | +0.19% | 1,721,434 | - | +24.63% | - | - |
06/29 | 460 | 479 | 448 | 474 | +3.35% | 3,306,992 | - | +25.39% | - | - |
06/28 | 418 | 464 | 413 | 459 | +8.77% | 4,256,434 | - | +22.61% | - | - |
06/27 | 417 | 431 | 410 | 422 | +2.52% | 1,937,754 | - | +13.64% | - | - |
06/26 | 398 | 413 | 391 | 411 | +2.51% | 1,871,844 | - | +11.15% | - | - |
06/25 | 396 | 405 | 392 | 401 | +5.03% | 1,530,126 | - | +9.02% | - | - |
06/22 | 370 | 385 | 367 | 382 | +1.25% | 943,020 | - | +4.36% | - | - |
06/21 | 374 | 382 | 369 | 377 | +1.11% | 1,123,512 | - | +3.35% | - | - |
06/20 | 385 | 388 | 373 | 373 | -2.55% | 962,286 | - | +2.49% | - | - |
06/19 | 387 | 389 | 368 | 383 | +0.23% | 1,442,922 | - | +5.18% | - | - |
06/18 | 404 | 408 | 379 | 382 | -2.93% | 1,522,352 | - | +5.51% | - | - |
06/15 | 383 | 393 | 369 | 393 | +2.23% | 1,297,244 | - | +9% | - | - |
06/14 | 395 | 399 | 382 | 385 | -2.84% | 869,336 | - | +7.22% | - | - |
06/13 | 391 | 400 | 382 | 396 | +1.44% | 2,046,928 | - | +10.66% | - | - |
06/12 | 366 | 391 | 364 | 391 | +4.85% | 1,946,542 | - | +9.39% | - | - |
06/11 | 344 | 372 | 344 | 372 | +8.53% | 1,892,124 | - | +4.34% | - | - |
06/08 | 331 | 345 | 328 | 343 | +6.42% | 2,126,696 | - | -3.87% | - | - |
06/07 | 329 | 333 | 320 | 322 | -1.09% | 805,116 | - | -10.42% | - | - |
06/06 | 309 | 335 | 302 | 326 | +6.58% | 1,552,096 | - | -10.43% | - | - |
06/05 | 301 | 309 | 296 | 306 | +4.23% | 1,465,568 | - | -16.64% | - | - |
06/04 | 321 | 321 | 293 | 293 | -8.82% | 1,963,780 | - | -21.1% | - | - |
06/01 | 352 | 358 | 322 | 322 | -12.68% | 1,662,284 | - | -14.39% | - | - |
05/31 | 370 | 375 | 358 | 369 | -2.96% | 601,640 | 168億6286万 | -2.48% | 18.93 | 4.62 |
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 | - | +17.17% | - | - |