株価チャート
2012/07/05~2012/11/27
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2015 | 11/1, 株式分割 1→3 |
2012 |
11/27 | 34 | 34 | 34 | 34 | +1.7% | 957,000 | - | +5.83% | - | - |
11/26 | 34 | 34 | 33 | 33 | +1.42% | 981,000 | - | +4.06% | - | - |
11/22 | 33 | 33 | 33 | 33 | -1.4% | 456,000 | - | +2.6% | - | - |
11/21 | 33 | 34 | 33 | 33 | +2.78% | 1,200,000 | - | +4.06% | - | - |
11/20 | 32 | 33 | 32 | 32 | -0.1% | 1,209,000 | - | +1.25% | - | - |
11/19 | 34 | 34 | 32 | 32 | +1.57% | 1,425,000 | - | +1.35% | - | - |
11/16 | 33 | 33 | 32 | 32 | -1.64% | 663,000 | - | -0.21% | - | - |
11/15 | 33 | 33 | 32 | 32 | -2.11% | 774,000 | - | +1.46% | - | - |
11/14 | 34 | 34 | 33 | 33 | +1.53% | 621,000 | - | +3.65% | - | - |
11/13 | 33 | 33 | 32 | 33 | -1.51% | 1,155,000 | - | +2.08% | - | - |
11/12 | 33 | 34 | 33 | 33 | +1.53% | 1,197,000 | - | +3.65% | - | - |
11/09 | 32 | 33 | 32 | 33 | -0.91% | 408,000 | - | +2.08% | - | - |
11/08 | 32 | 33 | 32 | 33 | +0.71% | 759,000 | - | +3.02% | - | - |
11/07 | 34 | 34 | 33 | 33 | -2.39% | 1,620,000 | - | +2.29% | - | - |
11/06 | 33 | 34 | 33 | 34 | +3.6% | 3,762,000 | - | +4.79% | - | - |
11/05 | 32 | 33 | 32 | 32 | +0.1% | 339,000 | - | +1.15% | - | - |
11/02 | 32 | 33 | 32 | 32 | +2.32% | 1,005,000 | - | +1.04% | - | - |
11/01 | 32 | 32 | 32 | 32 | -1.35% | 426,000 | - | -1.25% | - | - |
10/31 | 32 | 32 | 32 | 32 | -0.41% | 741,000 | - | +0.1% | - | - |
10/30 | 32 | 32 | 32 | 32 | -0.21% | 1,107,000 | - | +0.52% | - | - |
10/29 | 33 | 33 | 32 | 32 | +1.9% | 1,539,000 | - | +0.73% | - | - |
10/26 | 31 | 32 | 31 | 32 | +1.28% | 1,512,000 | - | +2.04% | - | - |
10/25 | 31 | 31 | 31 | 31 | -0.53% | 1,182,000 | - | +0.75% | - | - |
10/24 | 31 | 32 | 31 | 31 | +0.64% | 945,000 | - | +1.29% | - | - |
10/23 | 31 | 31 | 31 | 31 | -0.64% | 336,000 | - | +0.65% | - | - |
10/22 | 31 | 32 | 31 | 31 | -0.11% | 423,000 | - | +1.29% | - | - |
10/19 | 32 | 32 | 31 | 31 | -0.74% | 516,000 | - | +1.4% | - | - |
10/18 | 32 | 33 | 31 | 32 | +0.21% | 2,127,000 | - | +2.15% | - | - |
10/17 | 32 | 32 | 31 | 32 | +0.64% | 669,000 | - | +1.94% | - | - |
10/16 | 32 | 32 | 31 | 31 | -0.53% | 885,000 | - | +1.29% | - | - |
10/15 | 31 | 32 | 31 | 32 | +0.32% | 2,766,000 | - | +1.83% | - | - |
10/12 | 31 | 32 | 31 | 31 | -0.32% | 1,107,000 | - | +1.51% | - | - |
10/11 | 31 | 32 | 31 | 32 | +1.18% | 15,801,000 | - | +1.83% | - | - |
10/10 | 31 | 31 | 30 | 31 | -0.74% | 1,152,000 | - | +0.65% | - | - |
10/09 | 32 | 32 | 31 | 31 | -0.11% | 3,252,000 | - | +1.4% | - | - |
10/05 | 32 | 32 | 31 | 31 | -0.11% | 744,000 | - | +1.51% | - | - |
10/04 | 31 | 32 | 31 | 32 | +0.43% | 726,000 | - | +1.61% | - | - |
10/03 | 31 | 32 | 31 | 31 | -0.74% | 957,000 | - | +1.18% | - | - |
10/02 | 32 | 32 | 31 | 32 | -2.47% | 570,000 | - | +1.94% | - | - |
10/01 | 32 | 33 | 32 | 32 | +2.42% | 1,659,000 | - | +4.52% | - | - |
09/28 | 31 | 32 | 31 | 32 | +0.74% | 2,250,000 | - | +2.04% | - | - |
09/27 | 32 | 32 | 31 | 31 | -0.21% | 804,000 | - | +1.29% | - | - |
09/26 | 31 | 32 | 31 | 31 | +0.21% | 942,000 | - | +1.51% | - | - |
09/25 | 31 | 32 | 31 | 31 | +0.21% | 1,011,000 | - | +1.29% | - | - |
09/24 | 31 | 32 | 31 | 31 | +0.75% | 516,000 | - | +1.08% | - | - |
09/21 | 31 | 32 | 31 | 31 | +0.21% | 903,000 | - | +0.32% | - | - |
09/20 | 31 | 31 | 31 | 31 | -0.43% | 1,440,000 | - | +0.11% | - | - |
09/19 | 32 | 32 | 31 | 31 | -0.43% | 2,151,000 | - | +0.54% | - | - |
09/18 | 31 | 32 | 31 | 31 | 0% | 1,881,000 | - | +0.97% | - | - |
09/14 | 31 | 32 | 31 | 31 | +0.43% | 2,112,000 | - | +0.97% | - | - |
09/13 | 31 | 31 | 31 | 31 | 0% | 672,000 | - | +0.54% | - | - |
09/12 | 31 | 31 | 31 | 31 | +0.54% | 2,034,000 | - | +0.54% | - | - |
09/11 | 31 | 31 | 31 | 31 | +0.43% | 1,071,000 | - | 0% | - | - |
09/10 | 31 | 31 | 31 | 31 | 0% | 1,065,000 | - | -0.43% | - | - |
09/07 | 31 | 31 | 31 | 31 | +0.43% | 1,137,000 | - | -0.43% | - | - |
09/06 | 31 | 31 | 30 | 31 | +0.55% | 1,536,000 | - | -0.86% | - | - |
09/05 | 30 | 31 | 30 | 31 | -1.19% | 903,000 | - | -1.4% | - | - |
09/04 | 31 | 32 | 31 | 31 | -0.11% | 894,000 | - | -0.22% | - | - |
09/03 | 31 | 31 | 31 | 31 | -0.85% | 1,752,000 | - | -0.11% | - | - |
08/31 | 31 | 32 | 31 | 31 | -0.64% | 1,125,000 | - | +0.75% | - | - |
08/30 | 31 | 32 | 31 | 31 | +0.86% | 990,000 | - | +1.4% | - | - |
08/29 | 32 | 32 | 31 | 31 | -0.32% | 1,158,000 | - | +0.54% | - | - |
08/28 | 32 | 32 | 31 | 31 | -1.05% | 1,134,000 | - | +0.86% | - | - |
08/27 | 32 | 32 | 31 | 32 | 0% | 705,000 | - | +1.94% | - | - |
08/24 | 31 | 32 | 30 | 32 | -0.11% | 1,230,000 | - | +5.33% | - | - |
08/23 | 32 | 32 | 31 | 32 | -0.21% | 528,000 | - | +5.44% | - | - |
08/22 | 32 | 32 | 31 | 32 | 0% | 432,000 | - | +5.67% | - | - |
08/21 | 32 | 32 | 32 | 32 | +0.21% | 765,000 | - | +5.67% | - | - |
08/20 | 32 | 32 | 32 | 32 | +0.21% | 1,596,000 | - | +5.44% | - | - |
08/17 | 32 | 32 | 31 | 32 | +1.72% | 1,524,000 | - | +5.22% | - | - |
08/16 | 31 | 31 | 31 | 31 | +0.22% | 624,000 | - | +3.44% | - | - |
08/15 | 31 | 31 | 31 | 31 | +0.65% | 855,000 | - | +3.22% | - | - |
08/14 | 31 | 31 | 30 | 31 | +0.44% | 1,320,000 | - | +2.56% | - | - |
08/13 | 31 | 31 | 30 | 31 | +2.11% | 552,000 | - | +2.11% | - | - |
08/10 | 30 | 30 | 30 | 30 | -1.96% | 567,000 | - | -3.23% | - | - |
08/09 | 31 | 31 | 30 | 31 | +1.32% | 981,000 | - | -1.29% | - | - |
08/08 | 31 | 31 | 30 | 30 | +0.67% | 969,000 | - | -2.58% | - | - |
08/07 | 30 | 31 | 30 | 30 | 0% | 1,680,000 | - | -3.23% | - | - |
08/06 | 30 | 30 | 30 | 30 | +2.16% | 651,000 | - | -3.23% | - | - |
08/03 | 29 | 30 | 29 | 29 | -1.23% | 1,014,000 | - | -5.27% | - | - |
08/02 | 30 | 30 | 30 | 30 | -0.89% | 1,431,000 | - | -4.09% | - | - |
08/01 | 30 | 30 | 30 | 30 | 0% | 330,000 | - | -3.23% | - | - |
07/31 | 30 | 30 | 30 | 30 | +0.45% | 996,000 | - | -3.23% | - | - |
07/30 | 30 | 30 | 30 | 30 | -1.75% | 1,134,000 | - | -3.66% | - | - |
07/27 | 30 | 31 | 30 | 30 | +2.47% | 1,536,000 | - | -5% | - | - |
07/26 | 29 | 30 | 29 | 30 | +1.25% | 678,000 | - | -7.29% | - | - |
07/25 | 30 | 30 | 29 | 29 | -0.68% | 1,491,000 | - | -8.44% | - | - |
07/24 | 30 | 30 | 29 | 30 | -2.32% | 1,776,000 | - | -7.81% | - | - |
07/23 | 31 | 31 | 30 | 30 | -1.84% | 1,035,000 | - | -5.63% | - | - |
07/20 | 31 | 31 | 30 | 31 | -0.86% | 1,281,000 | - | -3.85% | - | - |
07/19 | 31 | 32 | 31 | 31 | -0.85% | 1,239,000 | - | -3.02% | - | - |
07/18 | 31 | 32 | 31 | 31 | +0.64% | 1,365,000 | - | -2.19% | - | - |
07/17 | 31 | 31 | 31 | 31 | -0.53% | 1,212,000 | - | -2.81% | - | - |
07/13 | 31 | 32 | 31 | 31 | +0.32% | 975,000 | - | -2.29% | - | - |
07/12 | 32 | 32 | 31 | 31 | -2.09% | 1,689,000 | - | -2.6% | - | - |
07/11 | 32 | 32 | 32 | 32 | -0.31% | 1,287,000 | - | -0.52% | - | - |
07/10 | 32 | 32 | 32 | 32 | -1.03% | 624,000 | - | -0.21% | - | - |
07/09 | 32 | 32 | 32 | 32 | -0.1% | 774,000 | - | +0.83% | - | - |
07/06 | 33 | 33 | 32 | 32 | +0.94% | 3,009,000 | - | +0.94% | - | - |
07/05 | 32 | 32 | 32 | 32 | -0.21% | 930,000 | - | 0% | - | - |