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 | 493 | 495 | 482 | 484 | -1.43% | 43,700 | - | -4.91% | - | - |
| 09/27 | 496 | 498 | 486 | 491 | -2.96% | 80,300 | - | -3.73% | - | - |
| 09/26 | 500 | 514 | 497 | 506 | -3.25% | 69,400 | - | -0.78% | - | - |
| 09/25 | 531 | 535 | 516 | 523 | -2.79% | 100,200 | - | +2.55% | - | - |
| 09/24 | 560 | 562 | 532 | 538 | -3.41% | 61,000 | - | +5.7% | - | - |
| 09/21 | 540 | 562 | 528 | 557 | +2.58% | 76,100 | - | +9.65% | - | - |
| 09/20 | 573 | 573 | 538 | 543 | -5.89% | 123,800 | - | +7.31% | - | - |
| 09/19 | 593 | 594 | 563 | 577 | -1.87% | 95,500 | - | +14.03% | - | - |
| 09/18 | 573 | 596 | 570 | 588 | +3.7% | 158,700 | - | +16.9% | - | - |
| 09/14 | 536 | 604 | 535 | 567 | +8.62% | 349,300 | - | +13.63% | - | - |
| 09/13 | 535 | 541 | 520 | 522 | -2.61% | 75,200 | - | +5.03% | - | - |
| 09/12 | 538 | 549 | 520 | 536 | -1.47% | 114,900 | - | +8.06% | - | - |
| 09/11 | 498 | 550 | 492 | 544 | +10.12% | 269,200 | - | +9.68% | - | - |
| 09/10 | 476 | 498 | 473 | 494 | +2.17% | 52,700 | - | -0.8% | - | - |
| 09/07 | 483 | 488 | 479 | 484 | +0.94% | 35,300 | - | -3.11% | - | - |
| 09/06 | 490 | 490 | 470 | 479 | -2.24% | 50,100 | - | -4.39% | - | - |
| 09/05 | 498 | 508 | 473 | 490 | +7.34% | 222,300 | - | -2.58% | - | - |
| 09/04 | 444 | 461 | 444 | 457 | +1% | 41,900 | - | -9.6% | - | - |
| 09/03 | 454 | 463 | 434 | 452 | -3.32% | 85,000 | - | -11.2% | - | - |
| 08/31 | 479 | 479 | 467 | 468 | -2.2% | 60,700 | - | -9.05% | - | - |
| 08/30 | 482 | 482 | 472 | 478 | -0.62% | 50,700 | - | -7.72% | - | - |
| 08/29 | 486 | 490 | 480 | 481 | -1.03% | 58,100 | - | -7.32% | - | - |
| 08/28 | 492 | 498 | 485 | 486 | -1.02% | 38,600 | - | -6.54% | - | - |
| 08/27 | 484 | 498 | 482 | 491 | 0% | 47,000 | - | -5.39% | - | - |
| 08/24 | 488 | 493 | 482 | 491 | -1.01% | 55,200 | - | -5.76% | - | - |
| 08/23 | 492 | 502 | 491 | 496 | -0.3% | 56,400 | - | -5.34% | - | - |
| 08/22 | 503 | 503 | 491 | 498 | -1.09% | 49,700 | - | -5.42% | - | - |
| 08/21 | 506 | 510 | 500 | 503 | -1.37% | 53,900 | - | -4.91% | - | - |
| 08/20 | 514 | 522 | 508 | 510 | +0.59% | 70,200 | - | -4.14% | - | - |
| 08/17 | 504 | 513 | 500 | 507 | -0.59% | 70,900 | - | -5.41% | - | - |
| 08/16 | 535 | 536 | 509 | 510 | -4.14% | 107,800 | - | -5.56% | - | - |
| 08/15 | 498 | 532 | 498 | 532 | +5.77% | 125,500 | - | -2.21% | - | - |
| 08/14 | 503 | 516 | 498 | 503 | +0.4% | 45,400 | - | -8.21% | - | - |
| 08/13 | 503 | 509 | 482 | 501 | -0.79% | 88,800 | - | -9.89% | - | - |
| 08/10 | 511 | 516 | 498 | 505 | -2.51% | 84,400 | - | -10.62% | - | - |
| 08/09 | 538 | 554 | 518 | 518 | -1.89% | 112,600 | - | -9.76% | - | - |
| 08/08 | 540 | 553 | 522 | 528 | -8.81% | 179,800 | - | -8.97% | - | - |
| 08/07 | 536 | 580 | 536 | 579 | +8.02% | 117,100 | - | -0.86% | - | - |
| 08/06 | 553 | 558 | 532 | 536 | +2.49% | 66,800 | - | -8.22% | - | - |
| 08/03 | 532 | 536 | 515 | 523 | -3.51% | 59,400 | - | -10.9% | - | - |
| 08/02 | 530 | 559 | 530 | 542 | +1.31% | 66,600 | - | -7.82% | - | - |
| 08/01 | 556 | 556 | 525 | 535 | -4.29% | 76,000 | - | -9.01% | - | - |
| 07/31 | 578 | 587 | 545 | 559 | -3.29% | 124,400 | - | -5.25% | - | - |
| 07/30 | 590 | 618 | 575 | 578 | +2.12% | 223,100 | - | -2.2% | - | - |
| 07/27 | 512 | 568 | 512 | 566 | +11.64% | 180,500 | - | -4.39% | - | - |
| 07/26 | 485 | 527 | 485 | 507 | +4.21% | 92,900 | - | -14.65% | - | - |
| 07/25 | 487 | 520 | 480 | 487 | +1.35% | 207,200 | - | -18.65% | - | - |
| 07/24 | 518 | 523 | 469 | 480 | -9.94% | 214,300 | - | -20.4% | - | - |
| 07/23 | 550 | 564 | 530 | 533 | -4.99% | 75,100 | - | -12.62% | - | - |
| 07/20 | 557 | 593 | 547 | 561 | +0.9% | 100,500 | - | -8.18% | - | - |
| 07/19 | 566 | 577 | 545 | 556 | -0.18% | 64,700 | - | -9.59% | - | - |
| 07/18 | 583 | 597 | 551 | 557 | -4.46% | 132,200 | - | -10.31% | - | - |
| 07/17 | 612 | 625 | 576 | 583 | -6.27% | 145,200 | - | -7.02% | - | - |
| 07/13 | 589 | 649 | 587 | 622 | +4.01% | 197,700 | - | -1.89% | - | - |
| 07/12 | 598 | 642 | 595 | 598 | -1.32% | 175,200 | - | -6.42% | - | - |
| 07/11 | 618 | 629 | 602 | 606 | -4.27% | 118,800 | - | -6.34% | - | - |
| 07/10 | 681 | 696 | 614 | 633 | -9.18% | 270,400 | - | -3.51% | - | - |
| 07/09 | 742 | 759 | 683 | 697 | -6.44% | 372,400 | - | +5.29% | - | - |
| 07/06 | 745 | 763 | 691 | 745 | +2.05% | 563,600 | - | +11.86% | - | - |
| 07/05 | 660 | 738 | 656 | 730 | +11.11% | 737,400 | - | +8.96% | - | - |
| 07/04 | 625 | 720 | 622 | 657 | +5.97% | 1,110,100 | - | -2.52% | - | - |
| 07/03 | 583 | 628 | 576 | 620 | +5.08% | 151,800 | - | -8.96% | - | - |
| 07/02 | 624 | 648 | 590 | 590 | -2.32% | 195,200 | - | -14.49% | - | - |
| 06/29 | 558 | 629 | 547 | 604 | +9.22% | 492,500 | - | -13.09% | - | - |
| 06/28 | 550 | 566 | 545 | 553 | +1.28% | 84,800 | - | -21.11% | - | - |
| 06/27 | 583 | 584 | 520 | 546 | -6.19% | 214,500 | - | -23.1% | - | - |
| 06/26 | 583 | 595 | 581 | 582 | -2.18% | 77,800 | - | -19.39% | - | - |
| 06/25 | 595 | 636 | 590 | 595 | -0.17% | 159,700 | - | -19.05% | - | - |
| 06/22 | 589 | 604 | 578 | 596 | -1.97% | 108,000 | - | -20.43% | - | - |
| 06/21 | 610 | 645 | 596 | 608 | -0.82% | 189,400 | - | -20.21% | - | - |
| 06/20 | 608 | 634 | 578 | 613 | +0.82% | 206,600 | - | -21.31% | - | - |
| 06/19 | 629 | 642 | 594 | 608 | -7.74% | 342,800 | - | -23.52% | - | - |
| 06/18 | 609 | 659 | 580 | 659 | +17.89% | 442,500 | - | -19.04% | - | - |
| 06/15 | 630 | 648 | 550 | 559 | -14% | 437,600 | - | -32.49% | - | - |
| 06/14 | 702 | 703 | 642 | 650 | -9.34% | 212,000 | - | -23.62% | - | - |
| 06/13 | 722 | 727 | 661 | 717 | +1.41% | 261,400 | - | -17.4% | - | - |
| 06/12 | 751 | 751 | 695 | 707 | -5.73% | 178,900 | - | -19.57% | - | - |
| 06/11 | 746 | 776 | 741 | 750 | -1.45% | 132,700 | - | -16.11% | - | - |
| 06/08 | 800 | 829 | 755 | 761 | -4.99% | 202,100 | - | -15.63% | - | - |
| 06/07 | 842 | 853 | 793 | 801 | -2.44% | 162,600 | - | -12.07% | - | - |
| 06/06 | 810 | 858 | 794 | 821 | +5.12% | 364,600 | - | -10.66% | - | - |
| 06/05 | 790 | 830 | 765 | 781 | -2.13% | 187,100 | - | -15.75% | - | - |
| 06/04 | 802 | 817 | 790 | 798 | -4.43% | 226,300 | - | -14.47% | - | - |
| 06/01 | 850 | 928 | 830 | 835 | +0.24% | 474,000 | - | -10.7% | - | - |
| 05/31 | 796 | 842 | 790 | 833 | +0.24% | 244,700 | - | -11.19% | - | - |
| 05/30 | 827 | 875 | 819 | 831 | -1.31% | 490,500 | - | -11.22% | - | - |
| 05/29 | 765 | 872 | 742 | 842 | +14.56% | 476,800 | - | -9.56% | - | - |
| 05/28 | 799 | 818 | 735 | 735 | -0.68% | 365,500 | - | -20.45% | - | - |
| 05/25 | 791 | 800 | 697 | 740 | -5.85% | 469,400 | - | -19.48% | - | - |
| 05/24 | 835 | 855 | 785 | 786 | -5.42% | 396,700 | - | -13.72% | - | - |
| 05/23 | 935 | 945 | 825 | 831 | -9.67% | 384,700 | - | -7.67% | - | - |
| 05/22 | 978 | 997 | 910 | 920 | -3.36% | 314,500 | - | +3.72% | - | - |
| 05/21 | 920 | 975 | 876 | 952 | +3.48% | 373,600 | - | +9.68% | - | - |
| 05/18 | 985 | 1,009 | 907 | 920 | -10.51% | 275,400 | - | +8.62% | - | - |
| 05/17 | 1,040 | 1,045 | 961 | 1,028 | +1.28% | 300,600 | - | +24.46% | - | - |
| 05/16 | 1,036 | 1,118 | 1,009 | 1,015 | -4.78% | 367,700 | - | +26.56% | - | - |
| 05/15 | 831 | 1,140 | 811 | 1,066 | +5.44% | 829,100 | - | +36.67% | - | - |
| 05/14 | 1,181 | 1,248 | 1,011 | 1,011 | -12.16% | 656,200 | - | +33.91% | - | - |
| 05/11 | 1,191 | 1,230 | 1,110 | 1,151 | +7.47% | 698,100 | - | +56.81% | - | - |
| 05/10 | 983 | 1,092 | 938 | 1,071 | +8.95% | 601,400 | - | +52.13% | - | - |
