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 |
---|
2019 | 9/4, 株式分割 1→3 |
2018 | 7/1, 株式併合 10→1 |
2012 |
12/28 | 387 | 410 | 383 | 407 | +3.39% | 1,310,100 | - | -7.58% | - | - |
12/27 | 423 | 427 | 370 | 393 | -11.28% | 3,196,800 | - | -10.2% | - | - |
12/26 | 430 | 457 | 427 | 443 | +3.91% | 2,358,600 | - | +1.92% | - | - |
12/25 | 487 | 500 | 423 | 427 | -17.42% | 4,151,400 | - | -1.01% | - | - |
12/21 | 573 | 577 | 503 | 517 | -10.4% | 2,418,300 | - | +21% | - | - |
12/20 | 593 | 610 | 573 | 577 | -4.95% | 1,087,200 | 172億6242万 | +37.63% | - | 22.51 |
12/19 | 590 | 613 | 557 | 607 | +5.2% | 1,500,900 | - | +48.33% | - | - |
12/18 | 620 | 640 | 543 | 577 | -9.9% | 2,516,400 | - | +44.89% | - | - |
12/17 | 597 | 663 | 583 | 640 | +27.15% | 3,339,300 | - | +65.37% | - | - |
12/14 | 490 | 517 | 480 | 503 | +0.67% | 1,432,800 | - | +34.22% | - | - |
12/13 | 483 | 510 | 473 | 500 | +2.74% | 2,001,900 | - | +36.24% | - | - |
12/12 | 447 | 490 | 430 | 487 | +10.61% | 2,358,900 | - | +35.56% | - | - |
12/11 | 443 | 460 | 423 | 440 | +3.13% | 2,661,600 | - | +24.65% | - | - |
12/10 | 397 | 430 | 390 | 427 | +6.67% | 1,280,100 | - | +22.61% | - | - |
12/07 | 410 | 413 | 387 | 400 | -6.25% | 1,955,100 | - | +16.28% | - | - |
12/06 | 430 | 450 | 417 | 427 | -4.48% | 2,016,300 | - | +25.12% | - | - |
12/05 | 397 | 450 | 393 | 447 | +17.54% | 4,399,800 | - | +32.54% | - | - |
12/04 | 373 | 383 | 357 | 380 | +0.88% | 1,364,400 | - | +14.46% | - | - |
12/03 | 363 | 430 | 350 | 377 | +14.14% | 4,120,200 | - | +14.14% | - | - |
11/30 | 333 | 337 | 327 | 330 | -1% | 266,100 | - | +0.61% | - | - |
11/29 | 337 | 337 | 330 | 333 | -1.96% | 223,200 | - | +1.32% | - | - |
11/28 | 340 | 343 | 333 | 340 | 0% | 218,700 | - | +3.34% | - | - |
11/27 | 337 | 343 | 333 | 340 | +2% | 271,200 | - | +3.34% | - | - |
11/26 | 333 | 340 | 330 | 333 | -2.91% | 465,000 | - | +1.01% | - | - |
11/22 | 360 | 363 | 343 | 343 | -2.83% | 781,800 | - | +4.04% | - | - |
11/21 | 343 | 360 | 337 | 353 | +3.92% | 715,500 | - | +7.07% | - | - |
11/20 | 337 | 347 | 330 | 340 | +0.99% | 481,500 | - | +3.34% | - | - |
11/19 | 330 | 340 | 330 | 337 | +3.06% | 307,200 | - | +2.33% | - | - |
11/16 | 327 | 327 | 320 | 327 | +1.03% | 157,200 | - | -0.71% | - | - |
11/15 | 327 | 327 | 317 | 323 | -1.02% | 311,100 | - | -1.72% | - | - |
11/14 | 320 | 340 | 317 | 327 | +5.38% | 903,900 | - | -1.01% | - | - |
11/13 | 313 | 317 | 303 | 310 | -2.11% | 306,600 | - | -6.06% | - | - |
11/12 | 323 | 323 | 313 | 317 | -2.06% | 176,700 | - | -4.04% | - | - |
11/09 | 313 | 323 | 310 | 323 | +3.19% | 278,400 | - | -2.32% | - | - |
11/08 | 310 | 313 | 307 | 313 | 0% | 375,600 | - | -5.34% | - | - |
11/07 | 320 | 323 | 313 | 313 | -2.08% | 231,000 | - | -5.05% | - | - |
11/06 | 323 | 327 | 320 | 320 | -1.03% | 203,400 | - | -3.03% | - | - |
11/05 | 327 | 330 | 320 | 323 | 0% | 221,400 | - | -1.72% | - | - |
11/02 | 330 | 330 | 320 | 323 | -1.02% | 221,700 | - | -1.42% | - | - |
11/01 | 323 | 327 | 320 | 327 | -1.01% | 178,200 | - | -0.1% | - | - |
10/31 | 333 | 337 | 327 | 330 | +2.06% | 304,200 | - | +1.23% | - | - |
10/30 | 323 | 327 | 310 | 323 | 0% | 560,700 | - | -0.21% | - | - |
10/29 | 330 | 333 | 320 | 323 | -3.96% | 512,700 | - | +0.1% | - | - |
10/26 | 343 | 343 | 333 | 337 | -2.88% | 335,100 | - | +4.55% | - | - |
10/25 | 343 | 350 | 340 | 347 | +0.97% | 180,600 | - | +8% | - | - |
10/24 | 333 | 343 | 333 | 343 | +0.98% | 195,600 | - | +7.63% | - | - |
10/23 | 353 | 353 | 337 | 340 | -2.86% | 623,100 | - | +6.92% | - | - |
10/22 | 340 | 360 | 337 | 350 | +3.96% | 945,600 | - | +10.06% | - | - |
10/19 | 337 | 337 | 333 | 337 | +1% | 147,900 | - | +6.2% | - | - |
10/18 | 333 | 340 | 330 | 333 | 0% | 220,500 | - | +5.49% | - | - |
10/17 | 340 | 347 | 333 | 333 | -2.91% | 560,400 | - | +5.82% | - | - |
10/16 | 330 | 353 | 323 | 343 | +4.04% | 948,000 | - | +8.99% | - | - |
10/15 | 330 | 337 | 327 | 330 | -1% | 286,500 | - | +5.1% | - | - |
10/12 | 343 | 357 | 327 | 333 | -4.76% | 1,137,900 | - | +6.5% | - | - |
10/11 | 320 | 350 | 310 | 350 | +9.38% | 1,403,100 | - | +11.82% | - | - |
10/10 | 330 | 330 | 320 | 320 | -1.03% | 255,900 | - | +2.56% | - | - |
10/09 | 337 | 337 | 323 | 323 | -1.02% | 475,800 | - | +3.63% | - | - |
10/05 | 323 | 337 | 317 | 327 | +2.08% | 790,800 | - | +4.7% | - | - |
10/04 | 310 | 323 | 307 | 320 | +4.35% | 394,200 | - | +2.24% | - | - |
10/03 | 303 | 320 | 297 | 307 | +1.1% | 546,300 | - | -2.02% | - | - |
10/02 | 310 | 310 | 300 | 303 | -2.15% | 177,900 | - | -3.4% | - | - |
10/01 | 290 | 310 | 287 | 310 | +8.14% | 434,400 | - | -1.9% | - | - |
09/28 | 287 | 293 | 283 | 287 | -1.15% | 275,400 | - | -9.57% | - | - |
09/27 | 297 | 297 | 287 | 290 | -3.33% | 295,800 | - | -9.09% | - | - |
09/26 | 297 | 300 | 293 | 300 | 0% | 93,300 | - | -6.83% | - | - |
09/25 | 300 | 307 | 290 | 300 | 0% | 412,200 | - | -7.12% | - | - |
09/24 | 293 | 303 | 290 | 300 | +2.27% | 230,400 | - | -7.98% | - | - |
09/21 | 297 | 300 | 287 | 293 | -1.12% | 688,500 | - | -10.3% | - | - |
09/20 | 317 | 320 | 297 | 297 | -6.32% | 876,900 | - | -9.83% | - | - |
09/19 | 313 | 320 | 313 | 317 | +1.06% | 195,000 | - | -4.04% | - | - |
09/18 | 313 | 317 | 307 | 313 | -3.09% | 622,800 | - | -5.34% | - | - |
09/14 | 327 | 333 | 323 | 323 | 0% | 271,500 | - | -2.32% | - | - |
09/13 | 327 | 327 | 320 | 323 | +1.04% | 132,900 | - | -2.02% | - | - |
09/12 | 320 | 323 | 317 | 320 | +1.05% | 165,900 | - | -3.03% | - | - |
09/11 | 327 | 330 | 313 | 317 | -2.06% | 397,800 | - | -4.04% | - | - |
09/10 | 330 | 333 | 323 | 323 | -1.02% | 210,000 | - | -2.02% | - | - |
09/07 | 317 | 330 | 317 | 327 | +4.26% | 254,400 | - | -0.71% | - | - |
09/06 | 320 | 320 | 313 | 313 | -2.08% | 338,700 | - | -4.76% | - | - |
09/05 | 323 | 327 | 320 | 320 | -1.03% | 139,800 | - | -3.03% | - | - |
09/04 | 327 | 330 | 320 | 323 | -1.02% | 345,600 | - | -2.02% | - | - |
09/03 | 330 | 333 | 327 | 327 | -1.01% | 192,600 | - | -1.01% | - | - |
08/31 | 337 | 340 | 330 | 330 | -1% | 210,300 | - | -0.3% | - | - |
08/30 | 330 | 340 | 327 | 333 | +1.01% | 268,500 | - | +0.7% | - | - |
08/29 | 333 | 333 | 327 | 330 | -1% | 314,100 | - | -0.6% | - | - |
08/28 | 343 | 343 | 333 | 333 | -3.85% | 261,900 | - | +0.4% | - | - |
08/27 | 343 | 347 | 340 | 347 | 0% | 224,400 | - | +4.42% | - | - |
08/24 | 337 | 350 | 333 | 347 | +2.97% | 302,100 | - | +4.42% | - | - |
08/23 | 343 | 347 | 337 | 337 | -2.88% | 318,600 | - | +1.1% | - | - |
08/22 | 343 | 347 | 333 | 347 | 0% | 480,600 | - | +3.79% | - | - |
08/21 | 363 | 367 | 343 | 347 | -2.8% | 781,800 | - | +3.17% | - | - |
08/20 | 343 | 360 | 340 | 357 | +8.08% | 912,900 | - | +5.84% | - | - |
08/17 | 333 | 337 | 327 | 330 | -1% | 309,600 | - | -2.08% | - | - |
08/16 | 347 | 350 | 330 | 333 | -2.91% | 588,600 | - | -1.09% | - | - |
08/15 | 333 | 347 | 327 | 343 | +6.19% | 735,600 | - | +1.28% | - | - |
08/14 | 313 | 333 | 313 | 323 | +3.19% | 414,600 | - | -5.18% | - | - |
08/13 | 313 | 320 | 303 | 313 | 0% | 277,200 | - | -8.38% | - | - |
08/10 | 313 | 320 | 310 | 313 | -1.05% | 119,100 | - | -8.38% | - | - |
08/09 | 313 | 317 | 310 | 317 | 0% | 157,800 | - | -7.14% | - | - |
08/08 | 313 | 330 | 313 | 317 | +1.06% | 418,200 | - | -6.86% | - | - |
08/07 | 313 | 317 | 307 | 313 | +1.08% | 268,200 | - | -7.57% | - | - |