株価チャート
2012/08/07~2012/12/28
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 |
---|
2017 | 10/1, 株式分割 1→5 |
2012 |
12/28 | 71 | 72 | 70 | 71 | +0.85% | 76,500 | - | -3.51% | - | - |
12/27 | 71 | 72 | 71 | 71 | -1.12% | 126,500 | - | -3.01% | - | - |
12/26 | 71 | 73 | 70 | 72 | -4.53% | 350,000 | - | -1.92% | - | - |
12/25 | 75 | 75 | 75 | 75 | +0.54% | 485,500 | - | +2.74% | - | - |
12/21 | 75 | 75 | 74 | 75 | -0.53% | 159,000 | - | +3.61% | - | - |
12/20 | 75 | 75 | 75 | 75 | 0% | 101,000 | - | +4.17% | - | - |
12/19 | 75 | 76 | 75 | 75 | -0.79% | 162,500 | - | +4.17% | - | - |
12/18 | 76 | 76 | 75 | 76 | -0.26% | 77,000 | - | +6.48% | - | - |
12/17 | 75 | 76 | 75 | 76 | +1.07% | 81,000 | - | +6.76% | - | - |
12/14 | 75 | 75 | 74 | 75 | +0.27% | 51,500 | - | +5.63% | - | - |
12/13 | 75 | 75 | 74 | 75 | -0.27% | 46,000 | - | +6.86% | - | - |
12/12 | 76 | 76 | 75 | 75 | -0.53% | 39,500 | - | +7.14% | - | - |
12/11 | 76 | 76 | 75 | 75 | -0.79% | 83,000 | - | +7.71% | - | - |
12/10 | 77 | 77 | 76 | 76 | 0% | 40,500 | - | +8.57% | - | - |
12/07 | 77 | 77 | 74 | 76 | -1.04% | 74,000 | - | +8.57% | - | - |
12/06 | 77 | 77 | 76 | 77 | +0.79% | 47,000 | - | +11.3% | - | - |
12/05 | 76 | 76 | 76 | 76 | +0.53% | 52,000 | - | +10.43% | - | - |
12/04 | 75 | 76 | 75 | 76 | +1.07% | 66,500 | - | +9.86% | - | - |
12/03 | 73 | 76 | 73 | 75 | +3.59% | 216,000 | - | +8.7% | - | - |
11/30 | 69 | 72 | 69 | 72 | +6.47% | 337,000 | - | +6.47% | - | - |
11/29 | 71 | 71 | 68 | 68 | +0.29% | 186,500 | - | 0% | - | - |
11/28 | 69 | 69 | 68 | 68 | -1.45% | 114,000 | - | -0.29% | - | - |
11/27 | 70 | 70 | 67 | 69 | -1.71% | 120,500 | - | +1.18% | - | - |
11/26 | 69 | 70 | 68 | 70 | 0% | 330,000 | - | +2.94% | - | - |
11/22 | 67 | 70 | 67 | 70 | +5.42% | 129,000 | - | +2.94% | - | - |
11/21 | 66 | 67 | 66 | 66 | 0% | 136,500 | - | -2.35% | - | - |
11/20 | 67 | 67 | 65 | 66 | +1.22% | 75,500 | - | -2.35% | - | - |
11/19 | 66 | 66 | 65 | 66 | +1.86% | 99,500 | - | -3.53% | - | - |
11/16 | 65 | 65 | 64 | 64 | 0% | 63,500 | - | -5.29% | - | - |
11/15 | 65 | 67 | 64 | 64 | -1.53% | 113,500 | - | -5.29% | - | - |
11/14 | 65 | 65 | 64 | 65 | +1.87% | 32,500 | - | -3.82% | - | - |
11/13 | 66 | 66 | 63 | 64 | -3.89% | 214,000 | - | -6.96% | - | - |
11/12 | 68 | 68 | 66 | 67 | -2.05% | 163,500 | - | -3.19% | - | - |
11/09 | 69 | 69 | 68 | 68 | -0.29% | 126,500 | - | -1.16% | - | - |
11/08 | 70 | 70 | 68 | 68 | -3.39% | 117,000 | - | -2.29% | - | - |
11/07 | 71 | 71 | 70 | 71 | -0.28% | 22,500 | - | +1.14% | - | - |
11/06 | 72 | 72 | 71 | 71 | 0% | 26,500 | - | +1.43% | - | - |
11/05 | 71 | 72 | 70 | 71 | +0.28% | 42,500 | - | +1.43% | - | - |
11/02 | 68 | 72 | 68 | 71 | +2.31% | 137,500 | - | +1.14% | - | - |
11/01 | 68 | 70 | 68 | 69 | +1.76% | 61,500 | - | -2.54% | - | - |
10/31 | 69 | 69 | 68 | 68 | -1.16% | 99,500 | - | -4.23% | - | - |
10/30 | 69 | 70 | 68 | 69 | -3.1% | 152,000 | - | -3.1% | - | - |
10/29 | 68 | 74 | 68 | 71 | +4.41% | 73,500 | - | 0% | - | - |
10/26 | 68 | 69 | 68 | 68 | +0.29% | 165,500 | - | -4.23% | - | - |
10/25 | 68 | 68 | 68 | 68 | -0.29% | 152,000 | - | -5.83% | - | - |
10/24 | 68 | 68 | 68 | 68 | 0% | 120,500 | - | -5.56% | - | - |
10/23 | 69 | 69 | 68 | 68 | -0.29% | 102,500 | - | -5.56% | - | - |
10/22 | 68 | 69 | 68 | 68 | 0% | 124,500 | - | -6.58% | - | - |
10/19 | 68 | 70 | 68 | 68 | 0% | 232,000 | - | -6.58% | - | - |
10/18 | 68 | 68 | 68 | 68 | +0.29% | 265,000 | - | -6.58% | - | - |
10/17 | 69 | 69 | 68 | 68 | -1.16% | 155,000 | - | -6.85% | - | - |
10/16 | 68 | 69 | 68 | 69 | +0.58% | 27,500 | - | -5.75% | - | - |
10/15 | 68 | 68 | 68 | 68 | +0.59% | 199,000 | - | -6.3% | - | - |
10/12 | 68 | 69 | 68 | 68 | -1.16% | 189,000 | - | -6.85% | - | - |
10/11 | 68 | 70 | 67 | 69 | -0.29% | 200,500 | - | -5.75% | - | - |
10/10 | 72 | 72 | 68 | 69 | -6.25% | 130,000 | - | -5.48% | - | - |
10/09 | 74 | 74 | 73 | 74 | -0.27% | 39,500 | - | +0.82% | - | - |
10/05 | 75 | 75 | 74 | 74 | -0.81% | 76,000 | - | +1.1% | - | - |
10/04 | 76 | 76 | 73 | 74 | -1.59% | 117,000 | - | +1.92% | - | - |
10/03 | 76 | 76 | 76 | 76 | -1.05% | 61,000 | - | +5% | - | - |
10/02 | 77 | 77 | 76 | 76 | -0.52% | 71,000 | - | +6.11% | - | - |
10/01 | 75 | 77 | 74 | 77 | +3.23% | 170,500 | - | +6.67% | - | - |
09/28 | 75 | 76 | 74 | 74 | -1.06% | 55,500 | - | +3.33% | - | - |
09/27 | 77 | 77 | 75 | 75 | -1.05% | 39,000 | - | +5.92% | - | - |
09/26 | 73 | 77 | 72 | 76 | +4.97% | 169,500 | - | +7.04% | - | - |
09/25 | 73 | 73 | 72 | 72 | -1.09% | 30,000 | - | +3.43% | - | - |
09/24 | 73 | 73 | 70 | 73 | -1.88% | 68,500 | - | +4.57% | - | - |
09/21 | 75 | 75 | 74 | 75 | -1.06% | 18,500 | - | +8.12% | - | - |
09/20 | 74 | 77 | 74 | 75 | 0% | 31,000 | - | +9.28% | - | - |
09/19 | 76 | 77 | 73 | 75 | -1.31% | 89,500 | - | +10.88% | - | - |
09/18 | 76 | 77 | 75 | 76 | +3.24% | 247,500 | - | +14.03% | - | - |
09/14 | 75 | 76 | 74 | 74 | -0.54% | 118,000 | - | +10.45% | - | - |
09/13 | 72 | 74 | 72 | 74 | +4.2% | 177,000 | - | +12.73% | - | - |
09/12 | 71 | 72 | 71 | 71 | -0.56% | 72,500 | - | +9.85% | - | - |
09/11 | 70 | 72 | 69 | 72 | +3.16% | 80,000 | - | +10.46% | - | - |
09/10 | 70 | 71 | 69 | 70 | +0.87% | 163,500 | - | +8.75% | - | - |
09/07 | 70 | 70 | 68 | 69 | -0.29% | 56,000 | - | +7.81% | - | - |
09/06 | 69 | 69 | 68 | 69 | +0.58% | 107,000 | - | +8.13% | - | - |
09/05 | 69 | 70 | 67 | 69 | 0% | 186,000 | - | +9.21% | - | - |
09/04 | 70 | 70 | 68 | 69 | 0% | 95,000 | - | +9.21% | - | - |
09/03 | 69 | 69 | 68 | 69 | +0.58% | 68,000 | - | +9.21% | - | - |
08/31 | 65 | 68 | 65 | 68 | +4.59% | 418,500 | - | +10.32% | - | - |
08/30 | 68 | 68 | 64 | 65 | -4.66% | 222,000 | - | +5.48% | - | - |
08/29 | 68 | 69 | 68 | 69 | -2% | 106,000 | - | +10.65% | - | - |
08/28 | 72 | 72 | 70 | 70 | -3.31% | 324,500 | - | +14.75% | - | - |
08/27 | 68 | 72 | 68 | 72 | +7.42% | 489,500 | - | +18.69% | - | - |
08/24 | 64 | 68 | 64 | 67 | +4.01% | 235,000 | - | +12.33% | - | - |
08/23 | 65 | 65 | 64 | 65 | +2.86% | 367,000 | - | +8% | - | - |
08/22 | 62 | 63 | 62 | 63 | +2.61% | 168,500 | - | +5% | - | - |
08/21 | 62 | 62 | 61 | 61 | 0% | 22,000 | - | +2.33% | - | - |
08/20 | 61 | 62 | 61 | 61 | +0.99% | 107,000 | - | +2.33% | - | - |
08/17 | 60 | 61 | 60 | 61 | +1.33% | 50,500 | - | +1.33% | - | - |
08/16 | 59 | 62 | 59 | 60 | +2.39% | 83,000 | - | 0% | - | - |
08/15 | 59 | 59 | 59 | 59 | -0.68% | 31,000 | - | -2.33% | - | - |
08/14 | 59 | 59 | 59 | 59 | +0.34% | 47,500 | - | -1.67% | - | - |
08/13 | 59 | 59 | 59 | 59 | 0% | 49,000 | - | -2% | - | - |
08/10 | 59 | 59 | 59 | 59 | -1.01% | 93,000 | - | -2% | - | - |
08/09 | 59 | 59 | 59 | 59 | 0% | 8,500 | - | -1% | - | - |
08/08 | 59 | 59 | 59 | 59 | +0.34% | 100,000 | - | -1% | - | - |
08/07 | 59 | 59 | 59 | 59 | -0.34% | 32,500 | - | -1.33% | - | - |