株価チャート
2012/06/19~2012/12/11
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 |
---|
2016 | 10/1, 株式分割 1→2 |
2014 | 10/1, 株式分割 1→2 |
2012 |
12/11 | 41 | 42 | 41 | 42 | +0.6% | 8,000 | - | +5.63% | - | - |
12/10 | 42 | 43 | 42 | 42 | +4.35% | 72,000 | - | +5% | - | - |
12/07 | 40 | 40 | 40 | 40 | +0.63% | 28,000 | - | +0.63% | - | - |
12/06 | 40 | 40 | 40 | 40 | +1.27% | 44,000 | - | 0% | - | - |
12/05 | 40 | 40 | 40 | 40 | -1.86% | 20,000 | - | -1.25% | - | - |
12/04 | 42 | 43 | 39 | 40 | 0% | 112,000 | - | +0.63% | - | - |
12/03 | 39 | 40 | 39 | 40 | +2.55% | 24,000 | - | +0.63% | - | - |
11/30 | 40 | 41 | 39 | 39 | -1.88% | 68,000 | - | -1.88% | - | - |
11/29 | 40 | 40 | 40 | 40 | 0% | 12,000 | - | 0% | - | - |
11/27 | 40 | 40 | 40 | 40 | +0.63% | 20,000 | - | 0% | - | - |
11/26 | 40 | 40 | 40 | 40 | +1.27% | 20,000 | - | -0.63% | - | - |
11/22 | 39 | 39 | 39 | 39 | -1.88% | 4,000 | - | -1.88% | - | - |
11/20 | 40 | 40 | 40 | 40 | +0.63% | 8,000 | - | 0% | - | - |
11/19 | 40 | 40 | 40 | 40 | 0% | 4,000 | - | -0.63% | - | - |
11/16 | 40 | 40 | 40 | 40 | +3.25% | 16,000 | - | -0.63% | - | - |
11/15 | 38 | 39 | 38 | 39 | -4.35% | 88,000 | - | -3.75% | - | - |
11/14 | 41 | 41 | 40 | 40 | +2.55% | 8,000 | - | +0.63% | - | - |
11/13 | 39 | 39 | 39 | 39 | -4.85% | 8,000 | - | -1.88% | - | - |
11/12 | 41 | 41 | 41 | 41 | +3.13% | 4,000 | - | +3.13% | - | - |
11/07 | 40 | 40 | 40 | 40 | +1.27% | 4,000 | - | 0% | - | - |
11/06 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | -1.25% | - | - |
11/05 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | -1.25% | - | - |
10/31 | 40 | 40 | 40 | 40 | +0.64% | 44,000 | - | -1.25% | - | - |
10/30 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -1.88% | - | - |
10/29 | 39 | 39 | 39 | 39 | +1.29% | 4,000 | - | -1.88% | - | - |
10/26 | 39 | 39 | 39 | 39 | -0.64% | 24,000 | - | -3.13% | - | - |
10/25 | 40 | 40 | 38 | 39 | -0.64% | 108,000 | - | -2.5% | - | - |
10/22 | 39 | 39 | 39 | 39 | 0% | 12,000 | - | -1.88% | - | - |
10/19 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -1.88% | - | - |
10/17 | 39 | 39 | 39 | 39 | +0.64% | 4,000 | - | -1.88% | - | - |
10/15 | 40 | 40 | 39 | 39 | -3.7% | 24,000 | - | -2.5% | - | - |
10/12 | 41 | 41 | 41 | 41 | +1.25% | 4,000 | - | +1.25% | - | - |
10/11 | 40 | 40 | 40 | 40 | 0% | 24,000 | - | 0% | - | - |
10/10 | 40 | 40 | 40 | 40 | +1.27% | 4,000 | - | 0% | - | - |
10/09 | 40 | 40 | 40 | 40 | 0% | 12,000 | - | -1.25% | - | - |
10/05 | 40 | 40 | 40 | 40 | 0% | 4,000 | - | -1.25% | - | - |
10/03 | 40 | 40 | 40 | 40 | 0% | 4,000 | - | -1.25% | - | - |
10/02 | 40 | 40 | 40 | 40 | -0.63% | 8,000 | - | -1.25% | - | - |
10/01 | 40 | 40 | 40 | 40 | -2.45% | 4,000 | - | -0.63% | - | - |
09/28 | 41 | 41 | 41 | 41 | +0.62% | 40,000 | - | +4.49% | - | - |
09/27 | 41 | 41 | 41 | 41 | -1.82% | 28,000 | - | +3.85% | - | - |
09/26 | 40 | 41 | 40 | 41 | +3.13% | 8,000 | - | +5.77% | - | - |
09/25 | 43 | 43 | 40 | 40 | -3.61% | 44,000 | - | +2.56% | - | - |
09/24 | 42 | 42 | 42 | 42 | +1.84% | 12,000 | - | +6.41% | - | - |
09/21 | 41 | 41 | 41 | 41 | -0.61% | 8,000 | - | +4.49% | - | - |
09/20 | 42 | 42 | 41 | 41 | +1.23% | 12,000 | - | +5.13% | - | - |
09/19 | 41 | 41 | 40 | 41 | +1.25% | 12,000 | - | +3.85% | - | - |
09/18 | 39 | 40 | 39 | 40 | 0% | 28,000 | - | +2.56% | - | - |
09/14 | 40 | 40 | 40 | 40 | +2.56% | 12,000 | - | +2.56% | - | - |
09/13 | 39 | 39 | 39 | 39 | +4.7% | 4,000 | - | 0% | - | - |
09/10 | 37 | 37 | 37 | 37 | -1.97% | 16,000 | - | -4.49% | - | - |
09/07 | 38 | 38 | 38 | 38 | -3.18% | 28,000 | - | -2.56% | - | - |
08/31 | 39 | 39 | 39 | 39 | -2.48% | 56,000 | - | -1.88% | - | - |
08/30 | 40 | 40 | 39 | 40 | +1.26% | 36,000 | - | +0.63% | - | - |
08/29 | 40 | 40 | 40 | 40 | +0.63% | 36,000 | - | -0.63% | - | - |
08/27 | 40 | 40 | 40 | 40 | 0% | 44,000 | - | -1.25% | - | - |
08/24 | 39 | 40 | 39 | 40 | +0.64% | 8,000 | - | -1.25% | - | - |
08/23 | 39 | 39 | 39 | 39 | +1.29% | 40,000 | - | -1.88% | - | - |
08/21 | 39 | 39 | 39 | 39 | +3.33% | 4,000 | - | -0.64% | - | - |
08/20 | 38 | 38 | 38 | 38 | 0% | 4,000 | - | -3.85% | - | - |
08/17 | 38 | 38 | 38 | 38 | -1.96% | 4,000 | - | -6.25% | - | - |
08/15 | 38 | 38 | 38 | 38 | +0.66% | 8,000 | - | -4.38% | - | - |
08/14 | 38 | 38 | 38 | 38 | -2.56% | 20,000 | - | -5% | - | - |
08/13 | 39 | 39 | 39 | 39 | +0.65% | 8,000 | - | -2.5% | - | - |
08/10 | 39 | 40 | 39 | 39 | -1.27% | 16,000 | - | -3.13% | - | - |
08/09 | 39 | 39 | 39 | 39 | -1.88% | 12,000 | - | -1.88% | - | - |
08/08 | 40 | 40 | 40 | 40 | +1.91% | 8,000 | - | 0% | - | - |
08/07 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -1.88% | - | - |
08/06 | 39 | 39 | 39 | 39 | +0.64% | 8,000 | - | -1.88% | - | - |
08/03 | 39 | 39 | 39 | 39 | -6.02% | 4,000 | - | 0% | - | - |
07/31 | 42 | 42 | 42 | 42 | 0% | 40,000 | - | +6.41% | - | - |
07/30 | 41 | 42 | 41 | 42 | 0% | 16,000 | - | +6.41% | - | - |
07/27 | 43 | 43 | 42 | 42 | +0.61% | 88,000 | - | +6.41% | - | - |
07/26 | 40 | 41 | 40 | 41 | +3.13% | 20,000 | - | +5.77% | - | - |
07/25 | 41 | 41 | 40 | 40 | 0% | 20,000 | - | +5.26% | - | - |
07/24 | 40 | 40 | 40 | 40 | +0.63% | 4,000 | - | +5.26% | - | - |
07/23 | 41 | 41 | 40 | 40 | -2.45% | 24,000 | - | +4.61% | - | - |
07/20 | 41 | 41 | 41 | 41 | +3.82% | 32,000 | - | +7.24% | - | - |
07/19 | 39 | 39 | 39 | 39 | -2.48% | 4,000 | - | +3.29% | - | - |
07/18 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | +5.92% | - | - |
07/17 | 40 | 40 | 40 | 40 | +3.87% | 44,000 | - | +8.78% | - | - |
07/13 | 39 | 39 | 39 | 39 | +2.65% | 4,000 | - | +4.73% | - | - |
07/12 | 39 | 39 | 38 | 38 | -3.21% | 16,000 | - | +2.03% | - | - |
07/11 | 41 | 41 | 39 | 39 | -4.88% | 12,000 | - | +5.41% | - | - |
07/10 | 41 | 41 | 41 | 41 | +1.86% | 20,000 | - | +10.81% | - | - |
07/09 | 40 | 40 | 39 | 40 | +0.63% | 20,000 | - | +11.81% | - | - |
07/06 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | +11.11% | - | - |
07/05 | 39 | 40 | 39 | 40 | +2.56% | 64,000 | - | +11.11% | - | - |
07/04 | 39 | 39 | 39 | 39 | +3.31% | 84,000 | - | +8.33% | - | - |
07/03 | 38 | 39 | 38 | 38 | +0.67% | 40,000 | - | +4.86% | - | - |
07/02 | 38 | 38 | 38 | 38 | +0.67% | 16,000 | - | +4.17% | - | - |
06/29 | 38 | 38 | 37 | 37 | +2.05% | 76,000 | - | +6.43% | - | - |
06/28 | 37 | 38 | 37 | 37 | -1.35% | 44,000 | - | +4.29% | - | - |
06/27 | 38 | 40 | 37 | 37 | +2.07% | 56,000 | - | +5.71% | - | - |
06/26 | 36 | 36 | 36 | 36 | -2.03% | 8,000 | - | +3.57% | - | - |
06/25 | 37 | 38 | 36 | 37 | +3.5% | 48,000 | - | +5.71% | - | - |
06/22 | 35 | 36 | 35 | 36 | +0.7% | 20,000 | - | +2.14% | - | - |
06/21 | 36 | 36 | 36 | 36 | +0.71% | 8,000 | - | +1.43% | - | - |
06/20 | 36 | 36 | 35 | 35 | -0.7% | 44,000 | - | +0.71% | - | - |
06/19 | 36 | 36 | 36 | 36 | +1.43% | 4,000 | - | +1.43% | - | - |