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 |
2013 | 10/1, 株式分割 1→5 |
2012 |
09/28 | 158 | 158 | 156 | 156 | -1.76% | 34,500 | - | -4.17% | - | - |
09/27 | 158 | 160 | 158 | 159 | +0.13% | 29,500 | - | -3.05% | - | - |
09/26 | 154 | 159 | 154 | 159 | -2.1% | 157,000 | - | -3.17% | - | - |
09/25 | 160 | 162 | 160 | 162 | +1.63% | 453,500 | - | -1.7% | - | - |
09/24 | 160 | 160 | 160 | 160 | -0.13% | 147,000 | - | -3.27% | - | - |
09/21 | 160 | 160 | 159 | 160 | -0.13% | 86,000 | - | -3.15% | - | - |
09/20 | 160 | 160 | 160 | 160 | 0% | 73,500 | - | -3.61% | - | - |
09/19 | 160 | 160 | 160 | 160 | 0% | 54,000 | - | -3.61% | - | - |
09/18 | 160 | 160 | 160 | 160 | +0.25% | 71,500 | - | -3.61% | - | - |
09/14 | 160 | 160 | 160 | 160 | -0.25% | 73,000 | - | -4.43% | - | - |
09/13 | 160 | 160 | 160 | 160 | +0.13% | 29,000 | - | -4.19% | - | - |
09/12 | 159 | 162 | 159 | 160 | +0.13% | 42,500 | - | -4.31% | - | - |
09/11 | 162 | 162 | 159 | 160 | -2.44% | 56,500 | - | -4.43% | - | - |
09/10 | 164 | 164 | 163 | 164 | -0.85% | 33,500 | - | -2.04% | - | - |
09/07 | 166 | 166 | 165 | 165 | -0.72% | 20,500 | - | -1.2% | - | - |
09/06 | 167 | 167 | 166 | 166 | -0.24% | 36,500 | - | -0.48% | - | - |
09/05 | 167 | 167 | 167 | 167 | -0.72% | 19,000 | - | -0.24% | - | - |
09/04 | 167 | 168 | 167 | 168 | +0.24% | 39,500 | - | +0.48% | - | - |
09/03 | 168 | 168 | 167 | 167 | +0.24% | 16,500 | - | +0.24% | - | - |
08/31 | 168 | 168 | 167 | 167 | -0.6% | 26,500 | - | 0% | - | - |
08/30 | 168 | 168 | 167 | 168 | -0.24% | 33,500 | - | +1.2% | - | - |
08/29 | 169 | 169 | 168 | 168 | +0.36% | 5,000 | - | +1.45% | - | - |
08/28 | 168 | 169 | 167 | 168 | -0.36% | 19,500 | - | +1.08% | - | - |
08/27 | 168 | 169 | 168 | 168 | +0.12% | 13,500 | - | +1.45% | - | - |
08/24 | 166 | 168 | 166 | 168 | +0.24% | 6,500 | - | +1.33% | - | - |
08/23 | 168 | 170 | 166 | 168 | -1.99% | 73,500 | - | +1.08% | - | - |
08/22 | 172 | 172 | 170 | 171 | -0.35% | 28,500 | - | +3.76% | - | - |
08/21 | 172 | 172 | 170 | 172 | +0.47% | 47,000 | - | +4.12% | - | - |
08/20 | 169 | 172 | 169 | 171 | +0.59% | 43,000 | - | +3.64% | - | - |
08/17 | 168 | 170 | 167 | 170 | +1.55% | 23,000 | - | +3.66% | - | - |
08/16 | 168 | 168 | 167 | 167 | -0.36% | 14,000 | - | +2.07% | - | - |
08/15 | 170 | 170 | 165 | 168 | +1.69% | 18,500 | - | +3.07% | - | - |
08/14 | 170 | 170 | 165 | 165 | -2.25% | 26,000 | - | +1.35% | - | - |
08/13 | 164 | 169 | 164 | 169 | +3.3% | 19,500 | - | +3.68% | - | - |
08/10 | 164 | 166 | 164 | 164 | -2.15% | 18,000 | - | +0.99% | - | - |
08/09 | 166 | 167 | 164 | 167 | +1.95% | 10,000 | - | +3.21% | - | - |
08/08 | 165 | 166 | 163 | 164 | -0.73% | 11,000 | - | +1.23% | - | - |
08/07 | 166 | 166 | 165 | 165 | +0.73% | 10,500 | - | +1.98% | - | - |
08/06 | 165 | 166 | 164 | 164 | -0.61% | 11,500 | - | +1.86% | - | - |
08/03 | 162 | 165 | 162 | 165 | +2.1% | 13,500 | - | +2.48% | - | - |
08/02 | 164 | 164 | 162 | 162 | 0% | 11,500 | - | +0.37% | - | - |
08/01 | 162 | 162 | 162 | 162 | -1.7% | 1,000 | - | +0.37% | - | - |
07/31 | 162 | 166 | 162 | 164 | +1.73% | 19,500 | - | +2.11% | - | - |
07/30 | 162 | 162 | 160 | 162 | +0.87% | 19,000 | - | +1% | - | - |
07/27 | 162 | 162 | 160 | 160 | -0.74% | 11,500 | - | +0.12% | - | - |
07/26 | 165 | 166 | 160 | 161 | -0.74% | 40,000 | - | +0.88% | - | - |
07/25 | 164 | 166 | 162 | 163 | -1.09% | 20,000 | - | +1.63% | - | - |
07/24 | 166 | 167 | 164 | 164 | -0.96% | 33,500 | - | +3.4% | - | - |
07/23 | 167 | 167 | 165 | 166 | +0.97% | 39,500 | - | +4.4% | - | - |
07/20 | 164 | 165 | 163 | 164 | +0.61% | 38,500 | - | +4.05% | - | - |
07/19 | 162 | 164 | 161 | 163 | +1.62% | 11,500 | - | +3.42% | - | - |
07/18 | 162 | 162 | 161 | 161 | -0.12% | 5,500 | - | +2.42% | - | - |
07/17 | 159 | 163 | 158 | 161 | +1.77% | 27,000 | - | +2.55% | - | - |
07/13 | 163 | 163 | 158 | 158 | -0.5% | 21,500 | - | +0.76% | - | - |
07/12 | 159 | 159 | 159 | 159 | +0.25% | 3,500 | - | +1.27% | - | - |
07/11 | 158 | 161 | 158 | 159 | +0.13% | 11,000 | - | +1.67% | - | - |
07/10 | 158 | 160 | 158 | 158 | -0.38% | 11,500 | - | +1.54% | - | - |
07/09 | 160 | 160 | 159 | 159 | -0.63% | 11,000 | - | +1.92% | - | - |
07/06 | 160 | 160 | 159 | 160 | -0.12% | 6,000 | - | +2.56% | - | - |
07/05 | 160 | 161 | 159 | 160 | -0.12% | 12,000 | - | +3.35% | - | - |
07/04 | 160 | 160 | 160 | 160 | +0.63% | 13,500 | - | +3.48% | - | - |
07/03 | 160 | 160 | 159 | 159 | 0% | 8,000 | - | +3.51% | - | - |
07/02 | 160 | 160 | 159 | 159 | +0.25% | 8,000 | - | +3.51% | - | - |
06/29 | 157 | 159 | 157 | 159 | -0.13% | 8,500 | - | +3.25% | - | - |
06/28 | 157 | 160 | 157 | 159 | +1.27% | 3,500 | - | +4.05% | - | - |
06/27 | 158 | 158 | 157 | 157 | -0.63% | 7,000 | - | +2.75% | - | - |
06/26 | 158 | 158 | 157 | 158 | +0.76% | 6,000 | - | +3.4% | - | - |
06/25 | 157 | 157 | 156 | 157 | 0% | 7,000 | - | +2.61% | - | - |
06/22 | 159 | 160 | 157 | 157 | -1.13% | 37,000 | - | +3.29% | - | - |
06/21 | 159 | 159 | 156 | 159 | +3.12% | 46,500 | - | +4.47% | - | - |
06/20 | 155 | 155 | 154 | 154 | 0% | 38,000 | - | +1.32% | - | - |
06/19 | 152 | 154 | 152 | 154 | +0.65% | 14,000 | - | +1.99% | - | - |
06/18 | 154 | 154 | 152 | 153 | +0.66% | 14,000 | - | +1.32% | - | - |
06/15 | 155 | 155 | 152 | 152 | 0% | 13,000 | - | +0.66% | - | - |
06/14 | 150 | 152 | 150 | 152 | +0.66% | 4,500 | - | +0.66% | - | - |
06/13 | 153 | 153 | 151 | 151 | -1.31% | 3,500 | - | +0.67% | - | - |
06/12 | 153 | 153 | 153 | 153 | +1.46% | 1,500 | - | +2% | - | - |
06/11 | 152 | 153 | 149 | 151 | -2.08% | 9,500 | - | +0.53% | - | - |
06/08 | 153 | 154 | 152 | 154 | -0.39% | 21,500 | - | +2.67% | - | - |
06/07 | 154 | 155 | 153 | 155 | +0.39% | 17,500 | - | +3.07% | - | - |
06/06 | 152 | 154 | 151 | 154 | +1.72% | 30,000 | - | +3.36% | - | - |
06/05 | 151 | 151 | 151 | 151 | 0% | 2,500 | - | +1.61% | - | - |
06/04 | 150 | 151 | 150 | 151 | +0.8% | 9,000 | - | +1.61% | - | - |
06/01 | 150 | 150 | 150 | 150 | -1.18% | 4,000 | - | +0.81% | - | - |
05/31 | 150 | 152 | 150 | 152 | +1.88% | 11,000 | - | +2.01% | - | - |
05/30 | 150 | 152 | 149 | 149 | -0.8% | 8,500 | - | +0.13% | - | - |
05/29 | 151 | 152 | 149 | 150 | -0.66% | 25,000 | - | +0.94% | - | - |
05/28 | 150 | 151 | 150 | 151 | +0.4% | 11,000 | - | +1.61% | - | - |
05/25 | 150 | 151 | 150 | 151 | +0.27% | 4,500 | - | +1.21% | - | - |
05/24 | 150 | 151 | 149 | 150 | +0.67% | 19,500 | - | +1.62% | - | - |
05/23 | 150 | 151 | 149 | 149 | -1.06% | 22,000 | - | +0.95% | - | - |
05/22 | 153 | 153 | 149 | 151 | -1.31% | 30,000 | - | +2.03% | - | - |
05/21 | 153 | 153 | 150 | 153 | +2% | 41,500 | - | +3.38% | - | - |
05/18 | 150 | 150 | 147 | 150 | +2.18% | 59,500 | - | +1.35% | - | - |
05/17 | 145 | 147 | 145 | 147 | +0.27% | 26,000 | - | -0.14% | - | - |
05/16 | 148 | 148 | 146 | 146 | -1.74% | 10,500 | - | -0.41% | - | - |
05/15 | 151 | 151 | 145 | 149 | +2.34% | 33,500 | - | +1.36% | - | - |
05/14 | 146 | 146 | 146 | 146 | -0.41% | 19,000 | - | -0.95% | - | - |
05/11 | 147 | 147 | 146 | 146 | -0.95% | 17,500 | - | -0.54% | - | - |
05/10 | 149 | 149 | 148 | 148 | -0.67% | 8,000 | - | +0.41% | - | - |