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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2012 |
| 09/28 | 93 | 95 | 92 | 93 | +0.86% | 161,700 | - | +1.41% | - | - |
| 09/27 | 92 | 93 | 90 | 93 | +0.76% | 100,500 | - | +0.54% | - | - |
| 09/26 | 91 | 92 | 91 | 92 | -0.22% | 91,800 | - | -0.22% | - | - |
| 09/25 | 93 | 93 | 91 | 92 | -0.54% | 77,300 | - | -1.08% | - | - |
| 09/24 | 91 | 93 | 91 | 93 | +0.54% | 158,500 | - | -0.54% | - | - |
| 09/21 | 94 | 94 | 92 | 92 | -1.92% | 110,400 | - | -1.08% | - | - |
| 09/20 | 94 | 95 | 93 | 94 | -1.26% | 162,900 | - | +0.86% | - | - |
| 09/19 | 96 | 99 | 94 | 95 | +3.49% | 341,400 | - | +2.15% | - | - |
| 09/18 | 92 | 93 | 92 | 92 | -0.65% | 130,800 | - | -1.29% | - | - |
| 09/14 | 92 | 94 | 91 | 92 | +0.54% | 163,500 | - | -0.65% | - | - |
| 09/13 | 91 | 92 | 91 | 92 | 0% | 77,900 | - | -1.18% | - | - |
| 09/12 | 91 | 92 | 91 | 92 | +0.55% | 52,700 | - | -1.18% | - | - |
| 09/11 | 91 | 91 | 90 | 91 | -0.33% | 129,000 | - | -1.72% | - | - |
| 09/10 | 91 | 92 | 91 | 92 | +0.44% | 75,200 | - | -1.4% | - | - |
| 09/07 | 90 | 92 | 90 | 91 | +1.9% | 163,100 | - | -1.83% | - | - |
| 09/06 | 90 | 91 | 90 | 90 | -0.22% | 69,900 | - | -3.66% | - | - |
| 09/05 | 91 | 91 | 90 | 90 | -1.43% | 213,200 | - | -3.44% | - | - |
| 09/04 | 91 | 92 | 91 | 91 | +0.22% | 135,900 | - | -3.09% | - | - |
| 09/03 | 92 | 92 | 91 | 91 | +0.66% | 117,100 | - | -3.3% | - | - |
| 08/31 | 90 | 93 | 90 | 90 | -2.38% | 212,800 | - | -3.94% | - | - |
| 08/30 | 93 | 95 | 91 | 93 | -0.64% | 174,000 | - | -1.6% | - | - |
| 08/29 | 93 | 94 | 92 | 93 | -0.43% | 148,300 | - | -0.96% | - | - |
| 08/28 | 95 | 95 | 93 | 94 | -1.27% | 184,000 | - | -0.53% | - | - |
| 08/27 | 95 | 97 | 95 | 95 | -0.53% | 110,300 | - | +0.74% | - | - |
| 08/24 | 96 | 96 | 94 | 95 | -1.04% | 98,100 | - | +1.28% | - | - |
| 08/23 | 95 | 96 | 95 | 96 | +0.84% | 115,800 | - | +2.34% | - | - |
| 08/22 | 96 | 98 | 95 | 95 | -2.55% | 226,300 | - | +1.49% | - | - |
| 08/21 | 100 | 102 | 97 | 98 | -4.58% | 417,800 | - | +4.15% | - | - |
| 08/20 | 101 | 106 | 98 | 103 | +11.52% | 1,490,700 | - | +9.15% | - | - |
| 08/17 | 92 | 93 | 92 | 92 | -0.65% | 101,500 | - | -2.13% | - | - |
| 08/16 | 94 | 94 | 92 | 93 | -2.32% | 125,700 | - | -1.49% | - | - |
| 08/15 | 92 | 98 | 91 | 95 | +3.83% | 290,600 | - | -0.21% | - | - |
| 08/14 | 91 | 92 | 91 | 91 | +0.33% | 73,600 | - | -3.89% | - | - |
| 08/13 | 91 | 92 | 91 | 91 | -0.76% | 58,900 | - | -4.21% | - | - |
| 08/10 | 91 | 92 | 91 | 92 | +1.21% | 82,000 | - | -4.48% | - | - |
| 08/09 | 92 | 92 | 91 | 91 | -0.98% | 64,500 | - | -5.63% | - | - |
| 08/08 | 92 | 94 | 90 | 92 | -0.54% | 124,900 | - | -5.67% | - | - |
| 08/07 | 93 | 93 | 91 | 92 | -1.08% | 96,200 | - | -5.15% | - | - |
| 08/06 | 93 | 94 | 91 | 93 | 0% | 172,500 | - | -5.1% | - | - |
| 08/03 | 96 | 96 | 91 | 93 | -4.62% | 258,500 | - | -5.1% | - | - |
| 08/02 | 99 | 99 | 96 | 98 | -0.81% | 86,600 | - | -1.52% | - | - |
| 08/01 | 98 | 99 | 96 | 98 | -1.11% | 99,400 | - | -0.71% | - | - |
| 07/31 | 99 | 100 | 95 | 99 | +1.95% | 167,200 | - | +0.4% | - | - |
| 07/30 | 93 | 99 | 92 | 98 | +6.21% | 180,500 | - | -1.52% | - | - |
| 07/27 | 89 | 93 | 88 | 92 | +3.85% | 253,300 | - | -7.27% | - | - |
| 07/26 | 88 | 90 | 88 | 88 | +0.57% | 105,400 | - | -10.71% | - | - |
| 07/25 | 89 | 90 | 88 | 88 | -2.98% | 233,700 | - | -11.21% | - | - |
| 07/24 | 92 | 94 | 89 | 91 | -4.33% | 307,700 | - | -8.48% | - | - |
| 07/23 | 95 | 98 | 94 | 95 | -1.97% | 189,600 | - | -4.34% | - | - |
| 07/20 | 100 | 101 | 96 | 97 | -3.5% | 299,600 | - | -2.42% | - | - |
| 07/19 | 100 | 101 | 99 | 100 | +0.4% | 196,400 | - | +1.11% | - | - |
| 07/18 | 100 | 102 | 98 | 100 | +0.91% | 291,700 | - | +0.71% | - | - |
| 07/17 | 101 | 101 | 98 | 99 | -0.3% | 204,800 | - | -0.2% | - | - |
| 07/13 | 98 | 101 | 97 | 99 | +1.12% | 188,000 | - | +1.12% | - | - |
| 07/12 | 100 | 101 | 97 | 98 | -2% | 219,100 | - | 0% | - | - |
| 07/11 | 102 | 102 | 99 | 100 | -1.77% | 284,400 | - | +2.04% | - | - |
| 07/10 | 105 | 107 | 102 | 102 | -0.29% | 305,800 | - | +4.95% | - | - |
| 07/09 | 104 | 105 | 101 | 102 | +0.29% | 189,300 | - | +5.26% | - | - |
| 07/06 | 105 | 106 | 101 | 102 | -3.14% | 242,400 | - | +6.04% | - | - |
| 07/05 | 105 | 106 | 104 | 105 | +1.15% | 234,600 | - | +9.48% | - | - |
| 07/04 | 107 | 108 | 103 | 104 | -2.17% | 249,200 | - | +9.37% | - | - |
| 07/03 | 112 | 113 | 105 | 106 | -3.45% | 640,400 | - | +12.98% | - | - |
| 07/02 | 102 | 110 | 101 | 110 | +10% | 777,300 | - | +17.02% | - | - |
| 06/29 | 98 | 100 | 98 | 100 | +2.04% | 132,800 | - | +7.53% | - | - |
| 06/28 | 97 | 102 | 97 | 98 | +0.62% | 254,700 | - | +5.38% | - | - |
| 06/27 | 99 | 99 | 96 | 97 | -0.92% | 162,400 | - | +5.87% | - | - |
| 06/26 | 100 | 101 | 98 | 98 | -2.29% | 218,600 | - | +6.85% | - | - |
| 06/25 | 101 | 108 | 99 | 101 | +2.97% | 638,800 | - | +9.35% | - | - |
| 06/22 | 98 | 102 | 96 | 98 | +3.83% | 761,200 | - | +7.36% | - | - |
| 06/21 | 94 | 95 | 93 | 94 | +0.75% | 106,500 | - | +3.41% | - | - |
| 06/20 | 93 | 94 | 92 | 93 | 0% | 118,300 | - | +2.64% | - | - |
| 06/19 | 92 | 94 | 91 | 93 | -0.43% | 115,900 | - | +2.64% | - | - |
| 06/18 | 92 | 95 | 92 | 94 | +3.3% | 155,300 | - | +3.08% | - | - |
| 06/15 | 95 | 95 | 91 | 91 | -3.51% | 176,100 | - | -0.22% | - | - |
| 06/14 | 98 | 99 | 93 | 94 | -5.52% | 314,900 | - | +3.41% | - | - |
| 06/13 | 92 | 102 | 92 | 100 | +8.5% | 534,100 | - | +8.26% | - | - |
| 06/12 | 90 | 92 | 89 | 92 | +0.99% | 175,100 | - | -0.22% | - | - |
| 06/11 | 90 | 92 | 90 | 91 | +1.56% | 155,500 | - | -2.26% | - | - |
| 06/08 | 91 | 91 | 90 | 90 | -1.21% | 127,200 | - | -4.79% | - | - |
| 06/07 | 91 | 91 | 90 | 91 | +0.78% | 145,500 | - | -4.63% | - | - |
| 06/06 | 88 | 91 | 88 | 90 | +3.21% | 220,800 | - | -7.32% | - | - |
| 06/05 | 85 | 87 | 85 | 87 | +2.35% | 176,300 | - | -11.12% | - | - |
| 06/04 | 87 | 88 | 85 | 85 | -3.84% | 266,500 | - | -14.04% | - | - |
| 06/01 | 90 | 90 | 88 | 89 | -1.78% | 161,600 | - | -12.38% | - | - |
| 05/31 | 89 | 91 | 88 | 90 | +0.78% | 201,000 | - | -11.67% | - | - |
| 05/30 | 90 | 91 | 89 | 89 | -0.22% | 213,600 | - | -13.2% | - | - |
| 05/29 | 90 | 90 | 89 | 90 | -0.78% | 242,700 | - | -13.85% | - | - |
| 05/28 | 90 | 91 | 89 | 90 | -3.42% | 440,300 | - | -14% | - | - |
| 05/25 | 94 | 95 | 90 | 94 | +4.35% | 640,200 | - | -11.79% | - | - |
| 05/24 | 90 | 90 | 89 | 90 | 0% | 234,700 | - | -16.26% | - | - |
| 05/23 | 95 | 96 | 89 | 90 | -3.14% | 383,500 | - | -17.04% | - | - |
| 05/22 | 92 | 95 | 91 | 93 | +0.76% | 296,000 | - | -15.14% | - | - |
| 05/21 | 90 | 95 | 90 | 92 | +4.2% | 473,800 | - | -16.55% | - | - |
| 05/18 | 90 | 91 | 88 | 88 | -4.86% | 416,100 | - | -19.91% | - | - |
| 05/17 | 86 | 93 | 86 | 93 | +5.11% | 430,400 | - | -16.58% | - | - |
| 05/16 | 92 | 93 | 88 | 88 | -3.4% | 497,600 | - | -22.04% | - | - |
| 05/15 | 94 | 95 | 85 | 91 | -8.62% | 1,314,400 | - | -20% | - | - |
| 05/14 | 102 | 109 | 99 | 100 | -1.09% | 494,900 | - | -13.22% | - | - |
| 05/11 | 110 | 110 | 100 | 101 | -6.31% | 304,300 | - | -12.26% | - | - |
| 05/10 | 107 | 109 | 105 | 108 | +1.13% | 278,000 | - | -7.16% | - | - |
