株価チャート
2012/05/01~2012/09/28
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→3 |
2012 |
09/28 | 304 | 304 | 298 | 298 | -4.75% | 46,200 | - | -9.52% | - | - |
09/27 | 317 | 317 | 308 | 313 | -2.75% | 10,200 | - | -5.3% | - | - |
09/26 | 328 | 328 | 320 | 321 | -4.22% | 12,600 | - | -2.63% | - | - |
09/25 | 334 | 336 | 333 | 336 | +0.65% | 5,400 | - | +1.67% | - | - |
09/24 | 333 | 333 | 329 | 333 | 0% | 11,400 | - | +1.01% | - | - |
09/21 | 332 | 333 | 328 | 333 | +0.5% | 4,200 | - | +1.32% | - | - |
09/20 | 329 | 333 | 329 | 332 | +0.1% | 4,800 | - | +0.81% | - | - |
09/19 | 333 | 333 | 331 | 331 | -0.55% | 4,800 | - | +0.71% | - | - |
09/18 | 330 | 333 | 330 | 333 | +2.99% | 13,800 | - | +1.58% | - | - |
09/14 | 326 | 328 | 324 | 324 | -2.95% | 16,800 | - | -1.37% | - | - |
09/13 | 333 | 333 | 333 | 333 | +0.25% | 600 | - | +1.63% | - | - |
09/12 | 333 | 333 | 333 | 333 | -0.7% | 1,800 | - | +1.68% | - | - |
09/11 | 333 | 335 | 333 | 335 | +0.2% | 4,800 | - | +2.4% | - | - |
09/10 | 333 | 334 | 333 | 334 | +1.78% | 5,400 | - | +2.19% | - | - |
09/07 | 328 | 328 | 328 | 328 | +0.77% | 600 | - | +0.41% | - | - |
09/06 | 330 | 330 | 326 | 326 | -1.76% | 1,200 | - | -0.36% | - | - |
09/05 | 333 | 333 | 332 | 332 | -0.5% | 1,200 | - | +1.43% | - | - |
09/03 | 332 | 333 | 332 | 333 | +0.76% | 3,600 | - | +1.94% | - | - |
08/31 | 325 | 331 | 325 | 331 | +0.51% | 12,000 | - | +1.17% | - | - |
08/30 | 333 | 333 | 329 | 329 | +0.25% | 2,400 | - | +0.66% | - | - |
08/29 | 328 | 328 | 328 | 328 | -0.51% | 600 | - | +0.41% | - | - |
08/28 | 335 | 335 | 330 | 330 | -1.39% | 1,800 | - | +0.92% | - | - |
08/27 | 333 | 335 | 333 | 335 | +0.4% | 1,800 | - | +2.66% | - | - |
08/24 | 332 | 334 | 332 | 333 | +0.4% | 18,000 | - | +1.94% | - | - |
08/23 | 325 | 332 | 324 | 332 | +2.42% | 9,000 | - | +1.53% | - | - |
08/22 | 321 | 324 | 321 | 324 | +1.83% | 6,000 | - | -1.17% | - | - |
08/21 | 318 | 318 | 318 | 318 | +0.53% | 4,800 | - | -3.24% | - | - |
08/20 | 325 | 325 | 317 | 317 | -2.56% | 10,800 | - | -4.04% | - | - |
08/17 | 320 | 325 | 320 | 325 | 0% | 3,000 | - | -1.81% | - | - |
08/16 | 323 | 325 | 323 | 325 | +0.52% | 1,200 | - | -2.11% | - | - |
08/15 | 323 | 323 | 323 | 323 | 0% | 1,200 | - | -2.9% | - | - |
08/14 | 318 | 324 | 318 | 323 | -0.72% | 7,200 | - | -3.19% | - | - |
08/13 | 323 | 326 | 323 | 326 | +2.84% | 1,200 | - | -2.79% | - | - |
08/10 | 325 | 325 | 312 | 317 | -2.11% | 17,400 | - | -5.47% | - | - |
08/09 | 324 | 324 | 324 | 324 | +1.09% | 600 | - | -4.01% | - | - |
08/08 | 319 | 320 | 319 | 320 | -0.52% | 4,200 | - | -5.04% | - | - |
08/07 | 332 | 332 | 322 | 322 | -4.22% | 15,000 | - | -4.83% | - | - |
08/06 | 328 | 336 | 328 | 336 | +1.21% | 9,000 | - | -0.93% | - | - |
08/03 | 332 | 332 | 332 | 332 | +1.07% | 3,000 | - | -1.82% | - | - |
08/02 | 328 | 331 | 328 | 328 | 0% | 2,400 | - | -2.86% | - | - |
08/01 | 332 | 332 | 328 | 328 | -1.2% | 4,800 | - | -2.86% | - | - |
07/31 | 332 | 332 | 332 | 332 | +1.48% | 600 | - | -1.97% | - | - |
07/30 | 328 | 328 | 328 | 328 | -1.65% | 600 | - | -3.39% | - | - |
07/27 | 333 | 333 | 333 | 333 | +1.52% | 1,800 | - | -1.77% | - | - |
07/26 | 325 | 328 | 325 | 328 | +0.92% | 10,800 | - | -3.24% | - | - |
07/25 | 329 | 333 | 318 | 325 | +0.78% | 18,000 | - | -4.13% | - | - |
07/24 | 347 | 347 | 323 | 323 | -7.19% | 16,200 | - | -5.15% | - | - |
07/23 | 350 | 350 | 348 | 348 | -0.62% | 2,400 | - | +2.21% | - | - |
07/20 | 350 | 350 | 350 | 350 | +0.87% | 600 | - | +3.15% | - | - |
07/19 | 350 | 350 | 347 | 347 | -0.91% | 3,000 | - | +2.26% | - | - |
07/18 | 350 | 350 | 350 | 350 | -0.05% | 5,400 | - | +3.5% | - | - |
07/17 | 347 | 350 | 347 | 350 | +2.29% | 2,400 | - | +3.86% | - | - |
07/13 | 347 | 347 | 342 | 342 | -1.68% | 3,600 | - | +1.53% | - | - |
07/12 | 348 | 348 | 343 | 348 | -0.14% | 3,600 | - | +3.57% | - | - |
07/11 | 349 | 349 | 349 | 349 | +1.5% | 600 | - | +3.72% | - | - |
07/10 | 343 | 343 | 343 | 343 | +0.15% | 4,200 | - | +2.79% | - | - |
07/09 | 350 | 350 | 343 | 343 | -0.39% | 1,200 | - | +2.95% | - | - |
07/06 | 350 | 350 | 344 | 344 | -1.2% | 7,200 | - | +3.35% | - | - |
07/05 | 347 | 350 | 347 | 348 | +3.47% | 21,000 | - | +4.92% | - | - |
07/04 | 337 | 340 | 336 | 337 | +0.3% | 8,400 | - | +1.71% | - | - |
07/03 | 335 | 338 | 335 | 336 | -0.25% | 6,600 | - | +1.72% | - | - |
07/02 | 333 | 337 | 333 | 337 | +1.92% | 9,600 | - | +2.28% | - | - |
06/29 | 332 | 332 | 330 | 330 | -0.5% | 1,800 | - | +0.66% | - | - |
06/28 | 332 | 333 | 332 | 332 | -0.05% | 2,400 | - | +1.17% | - | - |
06/27 | 332 | 332 | 332 | 332 | +0.1% | 3,600 | - | +1.53% | - | - |
06/26 | 337 | 337 | 331 | 332 | -1.49% | 9,600 | - | +1.74% | - | - |
06/25 | 335 | 337 | 333 | 337 | +0.55% | 8,400 | - | +3.27% | - | - |
06/22 | 329 | 335 | 329 | 335 | +0.2% | 1,200 | - | +2.71% | - | - |
06/21 | 334 | 334 | 334 | 334 | +0.25% | 1,200 | - | +2.51% | - | - |
06/20 | 333 | 333 | 333 | 333 | 0% | 2,400 | - | +2.25% | - | - |
06/19 | 333 | 333 | 333 | 333 | 0% | 12,000 | - | +1.94% | - | - |
06/18 | 333 | 333 | 333 | 333 | +1.11% | 3,000 | - | +1.63% | - | - |
06/15 | 333 | 333 | 324 | 330 | -1.1% | 10,200 | - | +0.51% | - | - |
06/14 | 325 | 338 | 325 | 333 | -1.43% | 22,800 | - | +1.32% | - | - |
06/13 | 327 | 338 | 327 | 338 | +3.47% | 9,000 | - | +2.79% | - | - |
06/12 | 329 | 329 | 320 | 327 | -1.95% | 3,600 | - | -0.66% | - | - |
06/11 | 333 | 333 | 333 | 333 | 0% | 1,200 | - | +1.32% | - | - |
06/08 | 334 | 334 | 333 | 333 | 0% | 2,400 | - | +1.01% | - | - |
06/06 | 325 | 333 | 325 | 333 | +6.38% | 15,000 | - | +1.01% | - | - |
06/05 | 313 | 313 | 313 | 313 | 0% | 2,400 | - | -5.34% | - | - |
06/04 | 320 | 320 | 313 | 313 | -4.81% | 3,600 | - | -5.62% | - | - |
05/30 | 325 | 329 | 325 | 329 | +0.87% | 9,000 | - | -1.15% | - | - |
05/29 | 326 | 326 | 326 | 326 | -0.05% | 3,000 | - | -2.3% | - | - |
05/28 | 327 | 327 | 327 | 327 | +2.89% | 9,000 | - | -2.25% | - | - |
05/25 | 313 | 317 | 313 | 317 | +1.38% | 1,800 | - | -5.27% | - | - |
05/24 | 310 | 313 | 306 | 313 | -0.21% | 3,000 | - | -6.57% | - | - |
05/23 | 314 | 314 | 314 | 314 | -0.42% | 1,200 | - | -6.65% | - | - |
05/22 | 315 | 315 | 313 | 315 | +1.56% | 3,600 | - | -6.53% | - | - |
05/21 | 312 | 312 | 302 | 310 | -2.05% | 9,000 | - | -7.96% | - | - |
05/18 | 325 | 325 | 317 | 317 | -4.04% | 15,600 | - | -6.59% | - | - |
05/17 | 327 | 330 | 327 | 330 | -1% | 3,000 | - | -2.94% | - | - |
05/16 | 339 | 339 | 333 | 333 | -1.67% | 2,400 | - | -1.96% | - | - |
05/15 | 336 | 339 | 325 | 339 | +0.94% | 9,000 | - | -0.29% | - | - |
05/14 | 343 | 343 | 333 | 336 | -5.84% | 7,200 | - | -1.23% | - | - |
05/10 | 343 | 357 | 333 | 357 | +2.39% | 13,800 | - | +4.9% | - | - |
05/09 | 350 | 350 | 348 | 348 | +0.97% | 13,200 | - | +2.45% | - | - |
05/08 | 343 | 347 | 342 | 345 | +4.02% | 18,000 | - | +1.17% | - | - |
05/07 | 334 | 334 | 332 | 332 | -1.49% | 8,400 | - | -2.74% | - | - |
05/02 | 337 | 337 | 337 | 337 | -1.37% | 1,200 | - | -1.56% | - | - |
05/01 | 342 | 342 | 335 | 341 | -0.1% | 4,200 | - | -0.19% | - | - |