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 | 31 | 31 | 30 | 31 | 0% | 32,800 | - | 0% | - | - |
| 09/27 | 31 | 32 | 31 | 31 | 0% | 45,000 | - | 0% | - | - |
| 09/26 | 31 | 32 | 30 | 31 | 0% | 102,400 | - | 0% | - | - |
| 09/25 | 32 | 32 | 31 | 31 | -3.13% | 37,400 | - | 0% | - | - |
| 09/24 | 32 | 34 | 31 | 32 | +3.23% | 513,000 | - | +3.23% | - | - |
| 09/21 | 31 | 32 | 31 | 31 | 0% | 26,300 | - | 0% | - | - |
| 09/20 | 31 | 32 | 31 | 31 | 0% | 48,800 | - | 0% | - | - |
| 09/19 | 30 | 32 | 30 | 31 | 0% | 80,500 | - | 0% | - | - |
| 09/18 | 31 | 31 | 30 | 31 | 0% | 37,300 | - | 0% | - | - |
| 09/14 | 31 | 31 | 30 | 31 | 0% | 97,100 | - | 0% | - | - |
| 09/13 | 32 | 32 | 30 | 31 | -3.13% | 93,100 | - | 0% | - | - |
| 09/12 | 30 | 32 | 30 | 32 | +3.23% | 49,300 | - | +3.23% | - | - |
| 09/11 | 30 | 31 | 30 | 31 | +3.33% | 29,600 | - | 0% | - | - |
| 09/10 | 31 | 31 | 30 | 30 | -3.23% | 25,800 | - | -3.23% | - | - |
| 09/07 | 30 | 32 | 30 | 31 | 0% | 30,900 | - | 0% | - | - |
| 09/06 | 31 | 31 | 30 | 31 | 0% | 19,700 | - | 0% | - | - |
| 09/05 | 31 | 32 | 30 | 31 | 0% | 108,300 | - | 0% | - | - |
| 09/04 | 31 | 32 | 31 | 31 | 0% | 22,900 | - | 0% | - | - |
| 09/03 | 31 | 32 | 30 | 31 | 0% | 61,200 | - | 0% | - | - |
| 08/31 | 31 | 31 | 30 | 31 | 0% | 40,100 | - | 0% | - | - |
| 08/30 | 31 | 32 | 30 | 31 | 0% | 58,600 | - | 0% | - | - |
| 08/29 | 31 | 32 | 31 | 31 | 0% | 73,800 | - | 0% | - | - |
| 08/28 | 31 | 32 | 30 | 31 | 0% | 120,900 | - | 0% | - | - |
| 08/27 | 31 | 32 | 31 | 31 | 0% | 38,800 | - | 0% | - | - |
| 08/24 | 31 | 32 | 31 | 31 | 0% | 33,800 | - | 0% | - | - |
| 08/23 | 30 | 32 | 30 | 31 | +3.33% | 117,500 | - | 0% | - | - |
| 08/22 | 31 | 31 | 30 | 30 | -3.23% | 108,600 | - | -3.23% | - | - |
| 08/21 | 31 | 31 | 30 | 31 | +3.33% | 23,200 | - | 0% | - | - |
| 08/20 | 31 | 32 | 30 | 30 | -3.23% | 246,600 | - | -3.23% | - | - |
| 08/17 | 31 | 32 | 31 | 31 | 0% | 35,900 | - | 0% | - | - |
| 08/16 | 31 | 32 | 31 | 31 | 0% | 68,600 | - | 0% | - | - |
| 08/15 | 31 | 33 | 31 | 31 | +3.33% | 201,000 | - | 0% | - | - |
| 08/14 | 31 | 31 | 30 | 30 | -3.23% | 28,900 | - | -3.23% | - | - |
| 08/13 | 30 | 31 | 30 | 31 | 0% | 34,700 | - | 0% | - | - |
| 08/10 | 31 | 32 | 30 | 31 | -3.13% | 84,800 | - | 0% | - | - |
| 08/09 | 32 | 32 | 31 | 32 | 0% | 56,600 | - | +3.23% | - | - |
| 08/08 | 31 | 33 | 31 | 32 | +3.23% | 71,700 | - | +3.23% | - | - |
| 08/07 | 31 | 32 | 31 | 31 | 0% | 56,100 | - | 0% | - | - |
| 08/06 | 31 | 32 | 30 | 31 | 0% | 78,200 | - | -3.13% | - | - |
| 08/03 | 31 | 32 | 30 | 31 | 0% | 31,100 | - | -3.13% | - | - |
| 08/02 | 31 | 32 | 30 | 31 | 0% | 22,600 | - | -3.13% | - | - |
| 08/01 | 31 | 32 | 31 | 31 | 0% | 31,100 | - | -3.13% | - | - |
| 07/31 | 30 | 31 | 30 | 31 | +3.33% | 60,700 | - | -3.13% | - | - |
| 07/30 | 31 | 32 | 30 | 30 | -3.23% | 59,300 | - | -6.25% | - | - |
| 07/27 | 31 | 32 | 31 | 31 | 0% | 28,100 | - | -3.13% | - | - |
| 07/26 | 31 | 32 | 30 | 31 | 0% | 52,900 | - | -3.13% | - | - |
| 07/25 | 31 | 31 | 30 | 31 | 0% | 128,000 | - | 0% | - | - |
| 07/24 | 32 | 32 | 31 | 31 | -3.13% | 93,300 | - | 0% | - | - |
| 07/23 | 32 | 33 | 31 | 32 | 0% | 50,900 | - | +3.23% | - | - |
| 07/20 | 33 | 33 | 31 | 32 | -3.03% | 135,400 | - | +3.23% | - | - |
| 07/19 | 33 | 34 | 31 | 33 | 0% | 230,800 | - | +6.45% | - | - |
| 07/18 | 31 | 34 | 31 | 33 | +6.45% | 448,700 | - | +6.45% | - | - |
| 07/17 | 31 | 32 | 31 | 31 | 0% | 43,000 | - | 0% | - | - |
| 07/13 | 32 | 32 | 31 | 31 | 0% | 66,800 | - | 0% | - | - |
| 07/12 | 32 | 32 | 30 | 31 | -3.13% | 316,000 | - | 0% | - | - |
| 07/11 | 33 | 40 | 31 | 32 | 0% | 3,958,200 | - | +6.67% | - | - |
| 07/10 | 31 | 33 | 31 | 32 | +3.23% | 102,600 | - | +6.67% | - | - |
| 07/09 | 32 | 33 | 31 | 31 | -3.13% | 65,800 | - | +3.33% | - | - |
| 07/06 | 32 | 33 | 32 | 32 | 0% | 31,200 | - | +6.67% | - | - |
| 07/05 | 32 | 32 | 31 | 32 | 0% | 98,500 | - | +6.67% | - | - |
| 07/04 | 32 | 33 | 31 | 32 | 0% | 42,000 | - | +6.67% | - | - |
| 07/03 | 33 | 33 | 31 | 32 | -3.03% | 58,600 | - | +6.67% | - | - |
| 07/02 | 32 | 33 | 32 | 33 | 0% | 110,100 | - | +13.79% | - | - |
| 06/29 | 32 | 33 | 31 | 33 | +3.13% | 48,300 | - | +13.79% | - | - |
| 06/28 | 31 | 32 | 31 | 32 | +3.23% | 51,500 | - | +10.34% | - | - |
| 06/27 | 31 | 32 | 30 | 31 | +3.33% | 115,100 | - | +6.9% | - | - |
| 06/26 | 31 | 31 | 30 | 30 | -3.23% | 201,400 | - | +3.45% | - | - |
| 06/25 | 31 | 31 | 30 | 31 | +3.33% | 112,700 | - | +6.9% | - | - |
| 06/22 | 29 | 31 | 29 | 30 | +3.45% | 349,700 | - | +3.45% | - | - |
| 06/21 | 30 | 30 | 29 | 29 | 0% | 37,300 | - | 0% | - | - |
| 06/20 | 29 | 30 | 29 | 29 | 0% | 180,500 | - | 0% | - | - |
| 06/19 | 29 | 30 | 29 | 29 | -3.33% | 209,500 | - | 0% | - | - |
| 06/18 | 30 | 32 | 29 | 30 | 0% | 301,700 | - | +3.45% | - | - |
| 06/15 | 30 | 31 | 29 | 30 | -3.23% | 222,000 | - | +3.45% | - | - |
| 06/14 | 28 | 35 | 28 | 31 | +10.71% | 3,444,800 | - | +6.9% | - | - |
| 06/13 | 28 | 29 | 28 | 28 | 0% | 36,300 | - | -3.45% | - | - |
| 06/12 | 29 | 29 | 28 | 28 | -3.45% | 125,800 | - | -3.45% | - | - |
| 06/11 | 29 | 29 | 28 | 29 | +3.57% | 87,300 | - | 0% | - | - |
| 06/08 | 28 | 29 | 28 | 28 | 0% | 45,700 | - | -3.45% | - | - |
| 06/07 | 29 | 30 | 28 | 28 | 0% | 111,000 | - | -6.67% | - | - |
| 06/06 | 27 | 29 | 27 | 28 | +3.7% | 126,600 | - | -6.67% | - | - |
| 06/05 | 26 | 29 | 26 | 27 | 0% | 160,000 | - | -10% | - | - |
| 06/04 | 27 | 27 | 26 | 27 | -3.57% | 105,300 | - | -10% | - | - |
| 06/01 | 28 | 29 | 27 | 28 | 0% | 99,200 | - | -9.68% | - | - |
| 05/31 | 28 | 29 | 28 | 28 | -3.45% | 36,400 | - | -9.68% | - | - |
| 05/30 | 29 | 29 | 28 | 29 | +3.57% | 21,700 | - | -6.45% | - | - |
| 05/29 | 29 | 29 | 28 | 28 | -3.45% | 11,200 | - | -12.5% | - | - |
| 05/28 | 29 | 29 | 28 | 29 | +3.57% | 39,800 | - | -9.38% | - | - |
| 05/25 | 28 | 29 | 28 | 28 | 0% | 54,900 | - | -12.5% | - | - |
| 05/24 | 29 | 30 | 28 | 28 | -3.45% | 165,000 | - | -15.15% | - | - |
| 05/23 | 29 | 30 | 29 | 29 | -3.33% | 26,500 | - | -12.12% | - | - |
| 05/22 | 29 | 30 | 28 | 30 | +3.45% | 75,600 | - | -9.09% | - | - |
| 05/21 | 28 | 29 | 28 | 29 | 0% | 27,400 | - | -14.71% | - | - |
| 05/18 | 29 | 29 | 27 | 29 | 0% | 161,200 | - | -14.71% | - | - |
| 05/17 | 28 | 30 | 28 | 29 | 0% | 97,900 | - | -14.71% | - | - |
| 05/16 | 28 | 29 | 28 | 29 | 0% | 91,500 | - | -14.71% | - | - |
| 05/15 | 30 | 30 | 28 | 29 | -3.33% | 347,000 | - | -17.14% | - | - |
| 05/14 | 30 | 32 | 30 | 30 | 0% | 248,700 | - | -14.29% | - | - |
| 05/11 | 31 | 32 | 30 | 30 | -6.25% | 81,400 | - | -14.29% | - | - |
| 05/10 | 31 | 32 | 30 | 32 | 0% | 78,200 | - | -8.57% | - | - |
