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 | 66 | 67 | 65 | 65 | -2.84% | 11,900 | - | -4.26% | - | - |
| 09/27 | 68 | 68 | 66 | 67 | 0% | 7,100 | - | -1.47% | - | - |
| 09/26 | 65 | 67 | 65 | 67 | +0.15% | 8,700 | - | -2.9% | - | - |
| 09/25 | 67 | 67 | 66 | 67 | -1.33% | 11,200 | - | -3.04% | - | - |
| 09/24 | 69 | 69 | 67 | 68 | -1.6% | 13,600 | - | -1.74% | - | - |
| 09/21 | 70 | 70 | 68 | 69 | -0.43% | 41,400 | - | -0.14% | - | - |
| 09/20 | 68 | 69 | 68 | 69 | +2.06% | 31,400 | - | +0.29% | - | - |
| 09/19 | 68 | 70 | 67 | 68 | +1.65% | 42,900 | - | -1.74% | - | - |
| 09/18 | 66 | 67 | 65 | 67 | +4.06% | 55,900 | - | -4.71% | - | - |
| 09/14 | 63 | 67 | 63 | 64 | +1.58% | 61,700 | - | -8.43% | - | - |
| 09/13 | 63 | 64 | 63 | 63 | -0.47% | 17,800 | - | -9.86% | - | - |
| 09/12 | 63 | 63 | 62 | 63 | -0.16% | 28,000 | - | -9.43% | - | - |
| 09/11 | 65 | 65 | 63 | 64 | -0.78% | 27,000 | - | -10.56% | - | - |
| 09/10 | 64 | 65 | 64 | 64 | -3.03% | 39,200 | - | -9.86% | - | - |
| 09/07 | 69 | 69 | 65 | 66 | -4.9% | 72,900 | - | -7.04% | - | - |
| 09/06 | 71 | 71 | 69 | 69 | -2.25% | 2,700 | - | -2.25% | - | - |
| 09/05 | 69 | 71 | 69 | 71 | 0% | 15,500 | - | 0% | - | - |
| 09/04 | 72 | 72 | 71 | 71 | 0% | 500 | - | 0% | - | - |
| 09/03 | 71 | 72 | 71 | 71 | -2.07% | 14,900 | - | 0% | - | - |
| 08/31 | 71 | 73 | 70 | 73 | -1.89% | 3,600 | - | +2.11% | - | - |
| 08/30 | 71 | 74 | 71 | 74 | +2.5% | 4,500 | - | +4.08% | - | - |
| 08/29 | 72 | 76 | 69 | 72 | +3% | 21,300 | - | +3% | - | - |
| 08/28 | 69 | 70 | 69 | 70 | 0% | 5,900 | - | 0% | - | - |
| 08/27 | 72 | 72 | 69 | 70 | 0% | 15,700 | - | 0% | - | - |
| 08/24 | 70 | 73 | 70 | 70 | -2.1% | 12,400 | - | 0% | - | - |
| 08/23 | 72 | 72 | 71 | 72 | -1.52% | 6,200 | - | +2.14% | - | - |
| 08/22 | 72 | 73 | 71 | 73 | +2.11% | 3,600 | - | +3.71% | - | - |
| 08/21 | 72 | 73 | 71 | 71 | -2.47% | 9,100 | - | +1.57% | - | - |
| 08/20 | 71 | 73 | 71 | 73 | +0.69% | 4,500 | - | +4.14% | - | - |
| 08/17 | 71 | 72 | 71 | 72 | -0.28% | 28,700 | - | +3.43% | - | - |
| 08/16 | 71 | 73 | 71 | 73 | +0.41% | 5,400 | - | +3.71% | - | - |
| 08/15 | 77 | 77 | 70 | 72 | -6.1% | 26,800 | - | +3.29% | - | - |
| 08/14 | 73 | 77 | 68 | 77 | +2.8% | 38,100 | - | +10% | - | - |
| 08/13 | 67 | 75 | 67 | 75 | +11.29% | 20,200 | - | +7% | - | - |
| 08/10 | 69 | 69 | 67 | 67 | -1.9% | 6,900 | - | -5.21% | - | - |
| 08/09 | 68 | 69 | 67 | 69 | +0.88% | 1,900 | - | -3.38% | - | - |
| 08/08 | 69 | 69 | 67 | 68 | -2.3% | 13,300 | - | -5.56% | - | - |
| 08/07 | 65 | 70 | 65 | 70 | +6.91% | 11,400 | - | -3.33% | - | - |
| 08/06 | 66 | 68 | 65 | 65 | -1.81% | 16,600 | - | -10.82% | - | - |
| 08/03 | 69 | 69 | 65 | 66 | -5.01% | 26,000 | - | -9.18% | - | - |
| 08/02 | 69 | 70 | 69 | 70 | -1.83% | 3,300 | - | -5.68% | - | - |
| 08/01 | 69 | 71 | 68 | 71 | 0% | 7,500 | - | -5.2% | - | - |
| 07/31 | 69 | 71 | 68 | 71 | +5.33% | 12,600 | - | -5.2% | - | - |
| 07/30 | 66 | 69 | 65 | 68 | +1.66% | 10,900 | - | -10% | - | - |
| 07/27 | 67 | 67 | 64 | 66 | 0% | 18,300 | - | -12.63% | - | - |
| 07/26 | 66 | 67 | 65 | 66 | +3.75% | 1,000 | - | -12.63% | - | - |
| 07/25 | 66 | 67 | 63 | 64 | -3.9% | 9,800 | - | -15.79% | - | - |
| 07/24 | 64 | 68 | 64 | 67 | +4.39% | 5,800 | - | -13.51% | - | - |
| 07/23 | 71 | 72 | 62 | 64 | -10.77% | 44,000 | - | -17.14% | - | - |
| 07/20 | 73 | 73 | 72 | 72 | +0.56% | 2,800 | - | -7.14% | - | - |
| 07/19 | 72 | 72 | 71 | 71 | -0.84% | 5,500 | - | -7.66% | - | - |
| 07/18 | 72 | 72 | 71 | 72 | -0.14% | 15,200 | - | -6.88% | - | - |
| 07/17 | 75 | 75 | 72 | 72 | -4.52% | 24,600 | - | -6.75% | - | - |
| 07/13 | 76 | 76 | 75 | 75 | -2.84% | 22,600 | - | -2.34% | - | - |
| 07/12 | 79 | 79 | 77 | 77 | -2.4% | 13,200 | - | +0.52% | - | - |
| 07/11 | 76 | 80 | 75 | 79 | +1.67% | 6,500 | - | +2.99% | - | - |
| 07/10 | 77 | 78 | 75 | 78 | -1.89% | 34,200 | - | +2.63% | - | - |
| 07/09 | 79 | 81 | 77 | 80 | -2.33% | 15,800 | - | +4.61% | - | - |
| 07/06 | 80 | 82 | 80 | 81 | +1.75% | 4,500 | - | +7.11% | - | - |
| 07/05 | 79 | 82 | 78 | 80 | 0% | 15,400 | - | +6.67% | - | - |
| 07/04 | 82 | 82 | 78 | 80 | -1.72% | 11,800 | - | +6.67% | - | - |
| 07/03 | 81 | 82 | 78 | 81 | +1.12% | 10,100 | - | +10% | - | - |
| 07/02 | 82 | 84 | 80 | 81 | -4.05% | 18,900 | - | +8.78% | - | - |
| 06/29 | 84 | 84 | 82 | 84 | -0.94% | 11,800 | - | +13.38% | - | - |
| 06/28 | 84 | 85 | 82 | 85 | +2.05% | 21,300 | - | +16.03% | - | - |
| 06/27 | 81 | 83 | 80 | 83 | +3.11% | 17,400 | - | +13.7% | - | - |
| 06/26 | 80 | 82 | 77 | 81 | +1% | 24,100 | - | +11.81% | - | - |
| 06/25 | 73 | 80 | 73 | 80 | +8.58% | 29,300 | - | +10.69% | - | - |
| 06/22 | 73 | 73 | 72 | 73 | +0.14% | 14,200 | - | +1.94% | - | - |
| 06/21 | 72 | 73 | 72 | 73 | +0.14% | 19,200 | - | +3.24% | - | - |
| 06/20 | 73 | 73 | 72 | 73 | +0.27% | 12,600 | - | +3.1% | - | - |
| 06/19 | 72 | 73 | 72 | 73 | +0.14% | 6,100 | - | +2.82% | - | - |
| 06/18 | 71 | 73 | 71 | 73 | +2.1% | 9,000 | - | +2.68% | - | - |
| 06/15 | 71 | 77 | 70 | 71 | -0.7% | 29,100 | - | +0.56% | - | - |
| 06/14 | 72 | 72 | 71 | 72 | -0.42% | 7,900 | - | +1.27% | - | - |
| 06/13 | 72 | 72 | 70 | 72 | +2.7% | 14,400 | - | +0.28% | - | - |
| 06/12 | 72 | 72 | 69 | 70 | -1.95% | 8,400 | - | -2.36% | - | - |
| 06/11 | 72 | 72 | 70 | 72 | +1.13% | 9,900 | - | -1.78% | - | - |
| 06/08 | 70 | 72 | 69 | 71 | -0.7% | 19,500 | - | -2.88% | - | - |
| 06/07 | 71 | 72 | 70 | 71 | +0.99% | 7,500 | - | -3.51% | - | - |
| 06/06 | 70 | 71 | 69 | 71 | +1% | 7,100 | - | -4.46% | - | - |
| 06/05 | 68 | 70 | 68 | 70 | +1.45% | 6,200 | - | -6.67% | - | - |
| 06/04 | 70 | 71 | 69 | 69 | -3.09% | 21,800 | - | -9.21% | - | - |
| 06/01 | 71 | 71 | 70 | 71 | +1.71% | 2,200 | - | -7.53% | - | - |
| 05/31 | 70 | 71 | 70 | 70 | -1.55% | 2,600 | - | -10.26% | - | - |
| 05/30 | 72 | 72 | 70 | 71 | 0% | 5,900 | - | -10% | - | - |
| 05/29 | 71 | 71 | 69 | 71 | -0.56% | 13,200 | - | -11.13% | - | - |
| 05/28 | 72 | 72 | 71 | 72 | +0.85% | 11,000 | - | -11.73% | - | - |
| 05/25 | 71 | 72 | 71 | 71 | -1.12% | 6,300 | - | -12.47% | - | - |
| 05/24 | 72 | 72 | 71 | 72 | +0.7% | 9,200 | - | -12.56% | - | - |
| 05/23 | 72 | 72 | 71 | 71 | -1.11% | 5,300 | - | -13.17% | - | - |
| 05/22 | 72 | 72 | 71 | 72 | 0% | 3,000 | - | -13.25% | - | - |
| 05/21 | 71 | 72 | 69 | 72 | +1.84% | 9,600 | - | -13.25% | - | - |
| 05/18 | 71 | 73 | 71 | 71 | -4.33% | 9,700 | - | -14.82% | - | - |
| 05/17 | 69 | 74 | 68 | 74 | +7.1% | 8,700 | - | -12.02% | - | - |
| 05/16 | 68 | 70 | 66 | 69 | +2.99% | 49,500 | - | -17.86% | - | - |
| 05/15 | 72 | 72 | 62 | 67 | -7.2% | 50,700 | - | -21.18% | - | - |
| 05/14 | 78 | 78 | 72 | 72 | -7.2% | 21,700 | - | -15.06% | - | - |
| 05/11 | 78 | 78 | 76 | 78 | -0.64% | 25,400 | - | -9.53% | - | - |
| 05/10 | 80 | 81 | 78 | 78 | -4.51% | 24,900 | - | -8.95% | - | - |
