株価チャート
2012/06/22～2012/11/13
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 |
|---|
| 2012 |
| 11/13 | 955 | 970 | 894 | 916 | -2.55% | 428,200 | - | -19.79% | - | - |
| 11/12 | 997 | 1,026 | 920 | 940 | -10.39% | 673,800 | - | -18.05% | - | - |
| 11/09 | 1,030 | 1,080 | 1,025 | 1,049 | -8.7% | 487,300 | - | -8.94% | - | - |
| 11/08 | 1,150 | 1,205 | 1,145 | 1,149 | -1.03% | 266,800 | - | -0.26% | - | - |
| 11/07 | 1,185 | 1,190 | 1,161 | 1,161 | -3.41% | 119,900 | - | +1.57% | - | - |
| 11/06 | 1,227 | 1,238 | 1,180 | 1,202 | -0.66% | 145,600 | - | +6% | - | - |
| 11/05 | 1,226 | 1,227 | 1,155 | 1,210 | -1.31% | 173,000 | - | +8.04% | - | - |
| 11/02 | 1,201 | 1,242 | 1,192 | 1,226 | +1.32% | 204,000 | - | +11.25% | - | - |
| 11/01 | 1,247 | 1,254 | 1,188 | 1,210 | -1.39% | 230,400 | - | +11.62% | - | - |
| 10/31 | 1,279 | 1,290 | 1,225 | 1,227 | -2.23% | 427,600 | - | +15% | - | - |
| 10/30 | 1,150 | 1,263 | 1,131 | 1,255 | +8.85% | 652,400 | - | +19.52% | - | - |
| 10/29 | 1,171 | 1,199 | 1,145 | 1,153 | -2.29% | 121,400 | - | +11.62% | - | - |
| 10/26 | 1,185 | 1,227 | 1,170 | 1,180 | +0.43% | 215,400 | - | +15.69% | - | - |
| 10/25 | 1,207 | 1,219 | 1,155 | 1,175 | -2.89% | 189,300 | - | +16.57% | - | - |
| 10/24 | 1,203 | 1,238 | 1,195 | 1,210 | -0.82% | 179,400 | - | +21.85% | - | - |
| 10/23 | 1,240 | 1,245 | 1,205 | 1,220 | -0.81% | 326,400 | - | +25% | - | - |
| 10/22 | 1,134 | 1,235 | 1,134 | 1,230 | +5.67% | 595,300 | - | +28.39% | - | - |
| 10/19 | 1,170 | 1,194 | 1,136 | 1,164 | +0.09% | 261,200 | - | +23.96% | - | - |
| 10/18 | 1,180 | 1,200 | 1,144 | 1,163 | -1.44% | 520,100 | - | +26.41% | - | - |
| 10/17 | 1,089 | 1,180 | 1,060 | 1,180 | +12.17% | 556,100 | - | +30.97% | - | - |
| 10/16 | 1,032 | 1,064 | 1,020 | 1,052 | +0.38% | 147,100 | - | +19.68% | - | - |
| 10/15 | 1,010 | 1,077 | 995 | 1,048 | +3.76% | 273,400 | - | +21.44% | - | - |
| 10/12 | 1,136 | 1,159 | 1,008 | 1,010 | -10.22% | 607,600 | - | +19.24% | - | - |
| 10/11 | 1,135 | 1,149 | 1,080 | 1,125 | +3.21% | 418,500 | - | +35.05% | - | - |
| 10/10 | 1,030 | 1,142 | 1,020 | 1,090 | +4.31% | 608,600 | - | +33.91% | - | - |
| 10/09 | 1,040 | 1,167 | 1,032 | 1,045 | -2.06% | 663,500 | - | +31.28% | - | - |
| 10/05 | 1,050 | 1,104 | 1,030 | 1,067 | +1.23% | 764,400 | - | +36.97% | - | - |
| 10/04 | 910 | 1,074 | 905 | 1,054 | +14.07% | 991,800 | - | +38.32% | - | - |
| 10/03 | 951 | 965 | 903 | 924 | -1.39% | 406,700 | - | +24.19% | - | - |
| 10/02 | 870 | 989 | 865 | 937 | +11.55% | 1,455,100 | - | +28.01% | - | - |
| 10/01 | 752 | 840 | 744 | 840 | +10.53% | 304,600 | - | +16.99% | - | - |
| 10/01 | 株式分割 1→200 |
| 09/28 | 765 | 785 | 755 | 760 | -2.56% | 106,500 | - | +7.34% | - | - |
| 09/27 | 781 | 828 | 777 | 780 | -2.01% | 107,900 | - | +11.11% | - | - |
| 09/26 | 782 | 837 | 740 | 796 | +0.76% | 142,500 | - | +14.53% | - | - |
| 09/25 | 807 | 814 | 779 | 790 | -3.66% | 246,800 | - | +14.83% | - | - |
| 09/24 | 845 | 860 | 805 | 820 | -2.96% | 255,200 | - | +20.41% | - | - |
| 09/21 | 828 | 890 | 813 | 845 | -2.65% | 448,600 | - | +25.74% | - | - |
| 09/20 | 829 | 878 | 817 | 868 | +6.5% | 431,000 | - | +30.92% | - | - |
| 09/19 | 753 | 819 | 740 | 815 | +6.54% | 299,600 | - | +25.19% | - | - |
| 09/18 | 786 | 786 | 751 | 765 | -1.8% | 210,600 | - | +18.97% | - | - |
| 09/14 | 758 | 789 | 752 | 779 | +4.21% | 500,400 | - | +22.68% | - | - |
| 09/13 | 710 | 749 | 710 | 748 | +5.28% | 353,800 | - | +19.22% | - | - |
| 09/12 | 675 | 728 | 675 | 710 | +6.61% | 387,000 | - | +14.15% | - | - |
| 09/11 | 654 | 670 | 647 | 666 | +2.62% | 53,000 | - | +7.77% | - | - |
| 09/10 | 650 | 654 | 643 | 649 | +0.15% | 25,800 | - | +5.36% | - | - |
| 09/07 | 649 | 660 | 648 | 648 | +1.09% | 38,000 | - | +5.54% | - | - |
| 09/06 | 657 | 665 | 630 | 641 | -2.36% | 102,000 | - | +4.74% | - | - |
| 09/05 | 662 | 670 | 655 | 657 | -0.38% | 130,800 | - | +7.45% | - | - |
| 09/04 | 644 | 663 | 643 | 659 | +3.21% | 183,400 | - | +8.39% | - | - |
| 09/03 | 627 | 643 | 627 | 639 | +2.16% | 84,800 | - | +5.54% | - | - |
| 08/31 | 623 | 642 | 617 | 625 | -0.56% | 76,200 | - | +3.65% | - | - |
| 08/30 | 624 | 638 | 620 | 629 | +1.62% | 102,000 | - | +4.58% | - | - |
| 08/29 | 605 | 625 | 604 | 619 | +0.73% | 47,600 | - | +3.26% | - | - |
| 08/28 | 615 | 635 | 613 | 614 | +3.89% | 188,000 | - | +3.02% | - | - |
| 08/27 | 598 | 603 | 591 | 591 | -0.67% | 11,600 | - | -0.51% | - | - |
| 08/24 | 607 | 607 | 589 | 595 | -2.06% | 16,400 | - | +0.17% | - | - |
| 08/23 | 598 | 614 | 598 | 608 | +0.83% | 10,200 | - | +2.27% | - | - |
| 08/22 | 614 | 614 | 598 | 603 | -1.87% | 41,600 | - | +1.26% | - | - |
| 08/21 | 611 | 614 | 605 | 614 | 0% | 23,000 | - | +3.02% | - | - |
| 08/20 | 609 | 618 | 609 | 614 | +0.99% | 16,000 | - | +2.85% | - | - |
| 08/17 | 615 | 615 | 608 | 608 | -0.16% | 31,800 | - | +1.84% | - | - |
| 08/16 | 608 | 621 | 603 | 609 | +4.01% | 89,600 | - | +2.01% | - | - |
| 08/15 | 608 | 610 | 586 | 586 | -1.43% | 18,400 | - | -2.25% | - | - |
| 08/14 | 578 | 610 | 574 | 594 | +3.76% | 32,400 | - | -1.16% | - | - |
| 08/13 | 585 | 588 | 571 | 573 | -1.72% | 32,800 | - | -4.9% | - | - |
| 08/10 | 600 | 605 | 583 | 583 | -4.43% | 59,800 | - | -3.4% | - | - |
| 08/09 | 645 | 648 | 602 | 610 | -2.25% | 241,200 | - | +0.91% | - | - |
| 08/08 | 613 | 624 | 605 | 624 | +1.8% | 36,200 | - | +3.4% | - | - |
| 08/07 | 609 | 615 | 605 | 613 | +1.32% | 19,600 | - | +1.58% | - | - |
| 08/06 | 601 | 610 | 601 | 605 | +0.92% | 14,400 | - | +0.25% | - | - |
| 08/03 | 604 | 611 | 598 | 599 | -0.99% | 13,400 | - | -0.83% | - | - |
| 08/02 | 600 | 608 | 599 | 605 | +2.2% | 20,200 | - | +0.17% | - | - |
| 08/01 | 589 | 597 | 586 | 592 | +0.25% | 12,800 | - | -1.82% | - | - |
| 07/31 | 586 | 594 | 584 | 591 | +1.81% | 12,600 | - | -1.91% | - | - |
| 07/30 | 580 | 587 | 575 | 580 | +0.43% | 22,600 | - | -3.65% | - | - |
| 07/27 | 573 | 583 | 567 | 578 | +2.12% | 10,800 | - | -3.91% | - | - |
| 07/26 | 550 | 570 | 549 | 566 | +3.29% | 15,200 | - | -5.91% | - | - |
| 07/25 | 565 | 568 | 535 | 548 | -5.19% | 43,400 | - | -8.75% | - | - |
| 07/24 | 565 | 584 | 565 | 578 | -0.43% | 26,800 | - | -3.75% | - | - |
| 07/23 | 595 | 605 | 580 | 580 | -4.13% | 31,200 | - | -3.01% | - | - |
| 07/20 | 626 | 635 | 605 | 605 | -3.97% | 31,800 | - | +1.51% | - | - |
| 07/19 | 622 | 630 | 615 | 630 | +0.96% | 22,800 | - | +6.24% | - | - |
| 07/18 | 630 | 630 | 622 | 624 | -0.87% | 17,600 | - | +5.94% | - | - |
| 07/17 | 635 | 635 | 621 | 630 | +0.72% | 21,600 | - | +7.42% | - | - |
| 07/13 | 615 | 626 | 600 | 625 | +1.54% | 32,800 | - | +7.39% | - | - |
| 07/12 | 635 | 635 | 616 | 616 | -3.83% | 40,800 | - | +6.49% | - | - |
| 07/11 | 646 | 649 | 631 | 640 | +0.08% | 47,400 | - | +11.3% | - | - |
| 07/10 | 625 | 640 | 606 | 640 | +2.24% | 47,400 | - | +12% | - | - |
| 07/09 | 595 | 660 | 595 | 626 | +4.51% | 157,400 | - | +10.51% | - | - |
| 07/06 | 600 | 608 | 598 | 599 | -0.25% | 14,800 | - | +6.68% | - | - |
| 07/05 | 601 | 605 | 595 | 600 | +0.84% | 22,200 | - | +7.53% | - | - |
| 07/04 | 611 | 613 | 586 | 595 | -2.86% | 52,800 | - | +7.21% | - | - |
| 07/03 | 620 | 624 | 610 | 613 | -2% | 23,600 | - | +10.76% | - | - |
| 07/02 | 620 | 635 | 618 | 625 | +0.97% | 40,400 | - | +13.64% | - | - |
| 06/29 | 597 | 623 | 595 | 619 | +3.69% | 55,800 | - | +13.58% | - | - |
| 06/28 | 583 | 600 | 583 | 597 | +2.58% | 35,400 | - | +10.15% | - | - |
| 06/27 | 578 | 585 | 571 | 582 | +2.11% | 26,000 | - | +7.98% | - | - |
| 06/26 | 570 | 577 | 566 | 570 | -1.72% | 31,200 | - | +6.15% | - | - |
| 06/25 | 575 | 581 | 566 | 580 | +2.65% | 20,400 | - | +8.21% | - | - |
| 06/22 | 555 | 565 | 555 | 565 | -0.44% | 10,600 | - | +6% | - | - |
