株価チャート
2012/04/10~2012/08/31
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 | 3/1, 株式分割 1→4 |
2014 | 4/18, 株式分割 1→2 |
2013 | 3/1, 株式分割 1→100 |
2012 |
08/31 | 65 | 65 | 62 | 62 | -4.88% | 1,021,600 | 27億6052万 | -12.41% | 24 | 1.26 |
08/30 | 66 | 68 | 64 | 65 | -2.79% | 709,600 | - | -9.2% | - | - |
08/29 | 66 | 68 | 66 | 67 | -2.18% | 784,800 | - | -6.6% | - | - |
08/28 | 72 | 72 | 69 | 69 | -3.85% | 1,158,400 | - | -4.51% | - | - |
08/27 | 75 | 75 | 71 | 72 | -3.05% | 1,286,400 | - | -0.69% | - | - |
08/24 | 75 | 76 | 73 | 74 | -0.34% | 1,400,800 | - | +2.43% | - | - |
08/23 | 73 | 75 | 72 | 74 | +1.02% | 1,668,800 | - | +2.78% | - | - |
08/22 | 73 | 76 | 71 | 73 | +5.21% | 3,278,400 | - | +1.74% | - | - |
08/21 | 71 | 72 | 70 | 70 | -0.36% | 648,800 | - | -3.3% | - | - |
08/20 | 70 | 73 | 69 | 70 | -1.58% | 1,563,200 | - | -4.28% | - | - |
08/17 | 77 | 78 | 71 | 71 | -6.73% | 2,702,400 | - | -4.05% | - | - |
08/16 | 78 | 79 | 75 | 76 | +1.16% | 1,942,400 | - | +1.5% | - | - |
08/15 | 75 | 78 | 73 | 75 | +1.18% | 2,699,200 | - | +0.33% | - | - |
08/14 | 72 | 75 | 71 | 74 | +1.19% | 2,444,000 | - | -2.14% | - | - |
08/13 | 73 | 79 | 71 | 74 | +8.29% | 5,136,000 | - | -4.55% | - | - |
08/10 | 69 | 71 | 68 | 68 | -0.73% | 1,283,200 | - | -14.08% | - | - |
08/09 | 68 | 72 | 66 | 68 | +0.18% | 1,820,000 | - | -14.53% | - | - |
08/08 | 69 | 74 | 68 | 68 | -1.27% | 2,010,400 | - | -16.77% | - | - |
08/07 | 70 | 71 | 67 | 69 | -3.15% | 2,374,400 | - | -18.68% | - | - |
08/06 | 78 | 79 | 70 | 71 | -5.93% | 3,570,400 | - | -17.01% | - | - |
08/03 | 80 | 82 | 74 | 76 | -7.61% | 5,217,600 | - | -13.78% | - | - |
08/02 | 74 | 85 | 73 | 82 | +12.69% | 9,324,000 | - | -7.72% | - | - |
08/01 | 73 | 73 | 70 | 73 | 0% | 1,390,400 | - | -19.92% | - | - |
07/31 | 71 | 76 | 68 | 73 | +2.28% | 3,344,800 | - | -21.64% | - | - |
07/30 | 73 | 77 | 71 | 71 | 0% | 3,655,200 | - | -25.78% | - | - |
07/27 | 73 | 75 | 70 | 71 | +0.35% | 3,152,800 | - | -28.75% | - | - |
07/26 | 69 | 71 | 68 | 71 | +5.19% | 2,333,600 | - | -30.39% | - | - |
07/25 | 71 | 74 | 68 | 68 | -2.17% | 2,958,400 | - | -35.1% | - | - |
07/24 | 73 | 75 | 68 | 69 | -11.82% | 7,208,000 | - | -34.29% | - | - |
07/23 | 76 | 86 | 73 | 78 | +3.47% | 7,455,200 | - | -25.48% | - | - |
07/20 | 75 | 79 | 74 | 76 | +2.72% | 4,740,800 | - | -27.98% | - | - |
07/19 | 78 | 83 | 72 | 74 | -3.6% | 5,406,400 | - | -29.88% | - | - |
07/18 | 79 | 81 | 75 | 76 | -2.24% | 3,459,200 | - | -26.56% | - | - |
07/17 | 87 | 89 | 77 | 78 | -15.31% | 6,300,000 | - | -24.15% | - | - |
07/13 | 88 | 102 | 84 | 92 | +1.51% | 7,718,400 | - | -9.56% | - | - |
07/12 | 95 | 100 | 88 | 91 | -7.62% | 3,296,000 | - | -9.13% | - | - |
07/11 | 99 | 110 | 96 | 98 | +2.88% | 9,069,600 | - | +0.38% | - | - |
07/10 | 102 | 104 | 96 | 96 | -5.09% | 3,256,000 | - | -0.39% | - | - |
07/09 | 107 | 110 | 100 | 101 | -4.62% | 2,894,400 | - | +7.18% | - | - |
07/06 | 110 | 112 | 104 | 106 | -8.35% | 3,798,400 | - | +16.07% | - | - |
07/05 | 117 | 120 | 113 | 115 | -2.95% | 3,910,400 | - | +29.49% | - | - |
07/04 | 121 | 137 | 114 | 119 | -2.06% | 13,560,800 | - | +38.08% | - | - |
07/03 | 110 | 121 | 104 | 121 | +18.29% | 7,001,600 | - | +46.08% | - | - |
07/02 | 119 | 121 | 102 | 103 | -12.39% | 6,457,600 | - | +29.75% | - | - |
06/29 | 119 | 126 | 113 | 117 | +0.65% | 7,850,400 | - | +51.95% | - | - |
06/28 | 128 | 137 | 111 | 116 | -5.01% | 7,931,200 | - | +57.09% | - | - |
06/27 | 135 | 139 | 111 | 122 | -6.85% | 9,002,400 | - | +72.36% | - | - |
06/26 | 137 | 155 | 127 | 131 | -9.08% | 8,140,000 | - | +93.2% | - | - |
06/25 | 171 | 176 | 135 | 145 | -9.62% | 8,809,600 | - | +125.78% | - | - |
06/22 | 132 | 166 | 120 | 160 | +24.42% | 14,887,200 | - | +166.46% | - | - |
06/21 | 125 | 129 | 124 | 129 | +17.08% | 1,827,200 | - | +133.64% | - | - |
06/20 | 106 | 110 | 103 | 110 | +20.6% | 5,610,400 | - | +111.06% | - | - |
06/19 | 92 | 96 | 83 | 91 | +9.64% | 9,149,600 | - | +85.71% | - | - |
06/18 | 83 | 83 | 83 | 83 | +17.73% | 1,823,200 | - | +76.6% | - | - |
06/15 | 75 | 87 | 64 | 71 | -6.47% | 13,820,800 | - | +53.26% | - | - |
06/14 | 75 | 75 | 75 | 75 | +19.88% | 1,526,400 | - | +67.5% | - | - |
06/13 | 57 | 63 | 55 | 63 | +16.17% | 4,742,400 | - | +42.9% | - | - |
06/12 | 45 | 57 | 45 | 54 | +11.45% | 3,932,800 | - | +25.87% | - | - |
06/11 | 43 | 50 | 43 | 49 | +17.73% | 2,120,800 | - | +12.94% | - | - |
06/08 | 42 | 42 | 41 | 41 | -1.35% | 28,800 | - | -1.79% | - | - |
06/07 | 41 | 42 | 41 | 42 | +3.72% | 18,400 | - | -2.76% | - | - |
06/06 | 40 | 41 | 40 | 40 | +1.42% | 23,200 | - | -6.25% | - | - |
06/05 | 39 | 40 | 39 | 40 | +0.47% | 46,400 | - | -7.56% | - | - |
06/04 | 41 | 41 | 39 | 40 | -4.09% | 96,000 | - | -7.99% | - | - |
06/01 | 41 | 42 | 41 | 41 | +0.46% | 25,600 | - | -6.25% | - | - |
05/31 | 41 | 41 | 41 | 41 | -0.61% | 17,600 | 18億1105万 | -6.68% | 15.74 | 0.83 |
05/30 | 41 | 42 | 41 | 41 | +0.15% | 57,600 | - | -6.11% | - | - |
05/29 | 42 | 42 | 41 | 41 | -1.49% | 50,400 | - | -6.25% | - | - |
05/28 | 42 | 42 | 42 | 42 | -0.3% | 52,000 | - | -6.94% | - | - |
05/25 | 42 | 42 | 42 | 42 | -0.59% | 11,200 | - | -6.67% | - | - |
05/24 | 42 | 42 | 42 | 42 | +0.75% | 5,600 | - | -6.11% | - | - |
05/23 | 42 | 42 | 42 | 42 | -0.45% | 39,200 | - | -6.81% | - | - |
05/22 | 42 | 42 | 42 | 42 | +0.9% | 16,000 | - | -6.39% | - | - |
05/21 | 42 | 42 | 42 | 42 | +0.75% | 37,600 | - | -9.24% | - | - |
05/18 | 41 | 42 | 41 | 41 | -3.91% | 49,600 | - | -9.92% | - | - |
05/17 | 41 | 43 | 41 | 43 | +1.47% | 67,200 | - | -6.25% | - | - |
05/16 | 42 | 43 | 41 | 43 | -1.45% | 99,200 | - | -7.61% | - | - |
05/15 | 44 | 45 | 42 | 43 | -3.9% | 128,800 | - | -6.25% | - | - |
05/14 | 45 | 45 | 45 | 45 | -0.69% | 27,200 | - | -4.52% | - | - |
05/11 | 45 | 45 | 45 | 45 | -0.28% | 17,600 | - | -3.86% | - | - |
05/10 | 45 | 45 | 44 | 45 | +0.42% | 31,200 | - | -3.59% | - | - |
05/09 | 46 | 46 | 45 | 45 | -1.77% | 58,400 | - | -3.99% | - | - |
05/08 | 46 | 46 | 46 | 46 | +0.82% | 15,200 | - | -2.26% | - | - |
05/07 | 46 | 46 | 46 | 46 | -2.02% | 71,200 | - | -3.06% | - | - |
05/02 | 47 | 47 | 46 | 47 | 0% | 48,800 | - | -1.06% | - | - |
05/01 | 47 | 47 | 46 | 47 | -0.53% | 48,000 | - | -1.06% | - | - |
04/27 | 47 | 47 | 47 | 47 | -0.27% | 18,400 | - | -0.53% | - | - |
04/26 | 47 | 47 | 47 | 47 | -0.27% | 14,400 | - | -2.34% | - | - |
04/25 | 47 | 47 | 47 | 47 | 0% | 79,200 | - | -2.08% | - | - |
04/24 | 47 | 47 | 47 | 47 | +0.27% | 16,000 | - | -2.08% | - | - |
04/23 | 47 | 47 | 47 | 47 | 0% | 21,600 | - | -2.34% | - | - |
04/20 | 47 | 47 | 47 | 47 | -0.53% | 52,800 | - | -2.34% | - | - |
04/19 | 47 | 47 | 47 | 47 | +0.13% | 16,000 | - | -1.82% | - | - |
04/18 | 47 | 47 | 47 | 47 | +0.4% | 34,400 | - | -1.95% | - | - |
04/17 | 47 | 47 | 47 | 47 | +0.67% | 38,400 | - | -2.34% | - | - |
04/16 | 46 | 47 | 46 | 47 | +0.4% | 62,400 | - | -2.99% | - | - |
04/13 | 47 | 47 | 46 | 46 | -1.46% | 202,400 | - | -3.39% | - | - |
04/12 | 47 | 47 | 47 | 47 | +0.67% | 16,800 | - | -1.95% | - | - |
04/11 | 47 | 47 | 47 | 47 | -1.06% | 63,200 | - | -2.6% | - | - |
04/10 | 47 | 47 | 47 | 47 | 0% | 80,800 | - | -1.56% | - | - |