株価チャート
2012/02/07～2012/06/29
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 | 7/10, 株式分割 1→2 |
| 2017 | 6/1, 株式分割 1→2 |
| 2012 | 12/10, 株式分割 1→4 |
| 2012 |
| 06/29 | 113 | 119 | 113 | 113 | +2.48% | 104,000 | - | +5.03% | - | - |
| 06/28 | 113 | 114 | 111 | 111 | -3.17% | 35,200 | - | +2.49% | - | - |
| 06/27 | 114 | 114 | 112 | 114 | -1.61% | 35,200 | - | +5.84% | - | - |
| 06/26 | 111 | 116 | 111 | 116 | +6.84% | 108,800 | - | +7.58% | - | - |
| 06/25 | 109 | 110 | 106 | 109 | +1.05% | 48,000 | - | +1.64% | - | - |
| 06/22 | 106 | 108 | 106 | 108 | -0.35% | 48,000 | - | +0.58% | - | - |
| 06/21 | 110 | 110 | 108 | 108 | +0.06% | 14,400 | - | +0.93% | - | - |
| 06/20 | 107 | 108 | 106 | 108 | -1.31% | 107,200 | - | +0.88% | - | - |
| 06/19 | 111 | 111 | 108 | 109 | -3.15% | 72,000 | - | +2.22% | - | - |
| 06/18 | 118 | 118 | 113 | 113 | -0.66% | 68,800 | - | +5.55% | - | - |
| 06/15 | 112 | 118 | 112 | 114 | +1.62% | 88,000 | - | +6.25% | - | - |
| 06/14 | 109 | 112 | 106 | 112 | +3.35% | 92,800 | - | +5.54% | - | - |
| 06/13 | 108 | 108 | 108 | 108 | +0.41% | 8,000 | - | +2.12% | - | - |
| 06/12 | 106 | 108 | 106 | 108 | +2.68% | 14,400 | - | +1.71% | - | - |
| 06/11 | 103 | 105 | 103 | 105 | +3.19% | 108,800 | - | 0% | - | - |
| 06/08 | 104 | 104 | 102 | 102 | -3.1% | 8,000 | - | -3.1% | - | - |
| 06/07 | 105 | 105 | 105 | 105 | -0.12% | 1,600 | - | -0.94% | - | - |
| 06/06 | 101 | 105 | 101 | 105 | +6.32% | 12,800 | - | -0.83% | - | - |
| 06/05 | 100 | 101 | 98 | 99 | -2.53% | 104,000 | - | -6.72% | - | - |
| 06/04 | 103 | 103 | 101 | 101 | -3.62% | 24,000 | - | -4.3% | - | - |
| 06/01 | 109 | 109 | 105 | 105 | -3.16% | 116,800 | - | -0.71% | - | - |
| 05/31 | 104 | 109 | 103 | 109 | +1.28% | 11,200 | - | +2.54% | - | - |
| 05/30 | 107 | 108 | 105 | 107 | -1.27% | 56,000 | - | +1.24% | - | - |
| 05/29 | 108 | 109 | 107 | 109 | -0.34% | 12,800 | - | +2.54% | - | - |
| 05/28 | 108 | 109 | 105 | 109 | +1.34% | 107,200 | - | +3.87% | - | - |
| 05/25 | 108 | 108 | 106 | 108 | +0.76% | 22,400 | - | +2.5% | - | - |
| 05/24 | 106 | 107 | 104 | 107 | +1% | 32,000 | - | +1.73% | - | - |
| 05/23 | 108 | 108 | 104 | 106 | -0.47% | 64,000 | - | +0.71% | - | - |
| 05/22 | 118 | 120 | 105 | 106 | -8.06% | 291,200 | - | +2.16% | - | - |
| 05/21 | 109 | 118 | 109 | 116 | +6.82% | 144,000 | - | +11.12% | - | - |
| 05/18 | 106 | 108 | 105 | 108 | +0.52% | 40,000 | - | +5.04% | - | - |
| 05/17 | 105 | 108 | 105 | 108 | -0.17% | 67,200 | - | +4.49% | - | - |
| 05/16 | 100 | 109 | 100 | 108 | +5.83% | 89,600 | - | +4.67% | - | - |
| 05/15 | 99 | 106 | 92 | 102 | -6.21% | 153,600 | - | -0.12% | - | - |
| 05/14 | 100 | 118 | 100 | 109 | +11.41% | 412,800 | - | +5.46% | - | - |
| 05/11 | 100 | 103 | 98 | 98 | -2.5% | 44,800 | - | -4.41% | - | - |
| 05/10 | 98 | 100 | 98 | 100 | 0% | 4,800 | - | -1.96% | - | - |
| 05/09 | 103 | 103 | 98 | 100 | -2.91% | 27,200 | - | -1.96% | - | - |
| 05/08 | 106 | 106 | 100 | 103 | -0.78% | 43,200 | - | 0% | - | - |
| 05/07 | 105 | 107 | 103 | 104 | -5.36% | 62,400 | - | +0.79% | - | - |
| 05/02 | 110 | 110 | 106 | 110 | -0.57% | 46,400 | - | +6.49% | - | - |
| 05/01 | 107 | 111 | 107 | 110 | +3.88% | 43,200 | - | +7.1% | - | - |
| 04/27 | 104 | 107 | 104 | 106 | +3.91% | 44,800 | - | +3.09% | - | - |
| 04/26 | 101 | 103 | 99 | 102 | -0.3% | 14,400 | - | -0.79% | - | - |
| 04/25 | 102 | 103 | 101 | 103 | -2.09% | 16,000 | - | -1.44% | - | - |
| 04/24 | 102 | 105 | 100 | 105 | +2.13% | 40,000 | - | -0.3% | - | - |
| 04/23 | 99 | 103 | 99 | 103 | 0% | 19,200 | - | -2.38% | - | - |
| 04/20 | 104 | 104 | 103 | 103 | -2.38% | 8,000 | - | -2.38% | - | - |
| 04/19 | 105 | 107 | 104 | 105 | +0.06% | 22,400 | - | 0% | - | - |
| 04/18 | 101 | 105 | 101 | 105 | +4.94% | 35,200 | - | -0.06% | - | - |
| 04/17 | 102 | 103 | 100 | 100 | +1.59% | 56,000 | - | -4.76% | - | - |
| 04/16 | 98 | 100 | 96 | 98 | -1.25% | 46,400 | - | -7.13% | - | - |
| 04/13 | 98 | 103 | 98 | 100 | +1.98% | 38,400 | - | -5.96% | - | - |
| 04/12 | 100 | 100 | 98 | 98 | -1.64% | 17,600 | - | -7.78% | - | - |
| 04/11 | 97 | 99 | 97 | 99 | +1.47% | 20,800 | - | -6.25% | - | - |
| 04/10 | 101 | 101 | 98 | 98 | -3.87% | 32,000 | - | -7.61% | - | - |
| 04/09 | 103 | 104 | 101 | 102 | +0.25% | 12,800 | - | -4.79% | - | - |
| 04/06 | 101 | 103 | 100 | 102 | -1.45% | 40,000 | - | -5.02% | - | - |
| 04/05 | 100 | 104 | 100 | 103 | +3.06% | 32,000 | - | -2.71% | - | - |
| 04/04 | 104 | 104 | 98 | 100 | -3.55% | 88,000 | - | -5.6% | - | - |
| 04/03 | 101 | 104 | 100 | 104 | +2.47% | 35,200 | - | -2.12% | - | - |
| 04/02 | 102 | 103 | 99 | 101 | -2.35% | 97,600 | - | -5.37% | - | - |
| 03/30 | 105 | 105 | 102 | 104 | -0.06% | 48,000 | - | -2.18% | - | - |
| 03/29 | 108 | 108 | 100 | 104 | -5.09% | 286,400 | - | -2.12% | - | - |
| 03/28 | 111 | 114 | 109 | 109 | -0.06% | 67,200 | - | +4.11% | - | - |
| 03/27 | 110 | 112 | 107 | 109 | -1.69% | 59,200 | - | +4.17% | - | - |
| 03/26 | 109 | 113 | 106 | 111 | -0.56% | 139,200 | - | +5.95% | - | - |
| 03/23 | 117 | 119 | 109 | 112 | -4.99% | 158,400 | - | +7.57% | - | - |
| 03/22 | 122 | 122 | 113 | 118 | -3.83% | 171,200 | - | +14.32% | - | - |
| 03/21 | 117 | 125 | 114 | 122 | +5.32% | 374,400 | - | +18.87% | - | - |
| 03/19 | 109 | 116 | 108 | 116 | +6.29% | 209,600 | - | +13.97% | - | - |
| 03/16 | 109 | 113 | 108 | 109 | +3.06% | 132,800 | - | +7.23% | - | - |
| 03/15 | 106 | 109 | 103 | 106 | -0.12% | 204,800 | - | +5.07% | - | - |
| 03/14 | 102 | 106 | 101 | 106 | +5.59% | 118,400 | - | +5.2% | - | - |
| 03/13 | 106 | 106 | 100 | 101 | -4.17% | 126,400 | - | +0.63% | - | - |
| 03/12 | 104 | 105 | 100 | 105 | +3.07% | 76,800 | - | +7.14% | - | - |
| 03/09 | 101 | 104 | 99 | 102 | -0.06% | 64,000 | - | +6.12% | - | - |
| 03/08 | 103 | 106 | 102 | 102 | -1.15% | 44,800 | - | +7.3% | - | - |
| 03/07 | 104 | 104 | 102 | 103 | -2.37% | 52,800 | - | +10.89% | - | - |
| 03/06 | 110 | 110 | 104 | 106 | -1.74% | 145,600 | - | +16.07% | - | - |
| 03/05 | 101 | 114 | 101 | 108 | +7.57% | 291,200 | - | +20.79% | - | - |
| 03/02 | 102 | 102 | 99 | 100 | -0.12% | 20,800 | - | +14.87% | - | - |
| 03/01 | 104 | 104 | 100 | 100 | -2.38% | 54,400 | - | +17.72% | - | - |
| 02/29 | 101 | 103 | 98 | 103 | +1.86% | 83,200 | - | +23.49% | - | - |
| 02/28 | 101 | 106 | 98 | 101 | -5.01% | 372,800 | - | +24.23% | - | - |
| 02/27 | 98 | 112 | 96 | 106 | +13.76% | 1,046,400 | - | +34.1% | - | - |
| 02/24 | 93 | 93 | 88 | 93 | -0.73% | 84,800 | - | +20.94% | - | - |
| 02/23 | 94 | 96 | 93 | 94 | -0.6% | 57,600 | - | +25.08% | - | - |
| 02/22 | 97 | 99 | 92 | 94 | -2.83% | 60,800 | - | +27.53% | - | - |
| 02/21 | 97 | 97 | 92 | 97 | -2.14% | 67,200 | - | +34.9% | - | - |
| 02/20 | 97 | 102 | 91 | 99 | +2.32% | 120,000 | - | +41.79% | - | - |
| 02/17 | 97 | 101 | 95 | 97 | -1.77% | 208,000 | - | +42.65% | - | - |
| 02/16 | 105 | 105 | 97 | 99 | -8.14% | 246,400 | - | +49.62% | - | - |
| 02/15 | 101 | 108 | 97 | 108 | +4.24% | 342,400 | - | +67.97% | - | - |
| 02/14 | 108 | 116 | 99 | 103 | -2.14% | 1,030,400 | - | +66.33% | - | - |
| 02/13 | 102 | 105 | 98 | 105 | +21.65% | 964,800 | - | +75.63% | - | - |
| 02/10 | 100 | 103 | 83 | 87 | -13.38% | 772,800 | - | +49.35% | - | - |
| 02/09 | 100 | 100 | 100 | 100 | +23.08% | 184,000 | - | +78.57% | - | - |
| 02/08 | 81 | 81 | 81 | 81 | +30% | 24,000 | - | +50.46% | - | - |
| 02/07 | 63 | 63 | 62 | 63 | +4.17% | 12,800 | - | +17.92% | - | - |
