株価チャート
2012/04/23~2012/09/13
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→200 |
2012 |
09/13 | 31 | 31 | 30 | 31 | +1.03% | 838,400 | - | +6.14% | - | - |
09/12 | 30 | 31 | 30 | 30 | +1.09% | 902,400 | - | +5.06% | - | - |
09/11 | 30 | 30 | 30 | 30 | +1.26% | 486,400 | - | +7.65% | - | - |
09/10 | 30 | 30 | 30 | 30 | +0.79% | 134,400 | - | +6.31% | - | - |
09/07 | 30 | 30 | 30 | 30 | +0.05% | 416,000 | - | +5.47% | - | - |
09/06 | 29 | 30 | 29 | 30 | +3.22% | 396,800 | - | +5.41% | - | - |
09/05 | 28 | 29 | 28 | 29 | +0.55% | 153,600 | - | +2.12% | - | - |
09/04 | 28 | 29 | 28 | 28 | -0.55% | 115,200 | - | +1.56% | - | - |
09/03 | 28 | 29 | 28 | 29 | +1.1% | 473,600 | - | +2.12% | - | - |
08/31 | 28 | 28 | 28 | 28 | +0.56% | 256,000 | - | +4.75% | - | - |
08/30 | 28 | 28 | 28 | 28 | -1.1% | 224,000 | - | +4.17% | - | - |
08/29 | 28 | 28 | 28 | 28 | +1.11% | 102,400 | - | +5.32% | - | - |
08/28 | 28 | 28 | 28 | 28 | -0.44% | 851,200 | - | +4.17% | - | - |
08/27 | 28 | 29 | 28 | 28 | -0.66% | 121,600 | - | +4.63% | - | - |
08/24 | 28 | 29 | 27 | 28 | -2.26% | 364,800 | - | +5.32% | - | - |
08/23 | 29 | 30 | 29 | 29 | -0.48% | 121,600 | - | +7.75% | - | - |
08/22 | 29 | 29 | 29 | 29 | -1.47% | 128,000 | - | +8.28% | - | - |
08/21 | 29 | 30 | 29 | 30 | +1.55% | 371,200 | - | +9.9% | - | - |
08/20 | 29 | 30 | 29 | 29 | +0.32% | 409,600 | - | +8.22% | - | - |
08/17 | 28 | 29 | 28 | 29 | +5.91% | 960,000 | - | +12.02% | - | - |
08/16 | 27 | 28 | 27 | 28 | +0.86% | 281,600 | - | +5.77% | - | - |
08/15 | 28 | 28 | 27 | 27 | -0.4% | 275,200 | - | +4.87% | - | - |
08/14 | 27 | 27 | 27 | 27 | 0% | 390,400 | - | +5.29% | - | - |
08/13 | 27 | 27 | 27 | 27 | +2.46% | 185,600 | - | +5.29% | - | - |
08/10 | 26 | 27 | 26 | 27 | +1.48% | 729,600 | - | +2.76% | - | - |
08/09 | 26 | 27 | 26 | 26 | -0.3% | 313,600 | - | +1.26% | - | - |
08/08 | 27 | 27 | 26 | 26 | 0% | 230,400 | - | +1.56% | - | - |
08/07 | 26 | 27 | 26 | 26 | +0.36% | 108,800 | - | +1.56% | - | - |
08/06 | 26 | 26 | 26 | 26 | +1.63% | 422,400 | - | +1.2% | - | - |
08/03 | 26 | 26 | 26 | 26 | +1.66% | 96,000 | - | -0.42% | - | - |
08/02 | 25 | 26 | 25 | 25 | -0.31% | 243,200 | - | -2.04% | - | - |
08/01 | 26 | 26 | 25 | 26 | -1.21% | 57,600 | - | -1.74% | - | - |
07/31 | 25 | 26 | 25 | 26 | +1.85% | 294,400 | - | -0.54% | - | - |
07/30 | 26 | 26 | 25 | 25 | +0.31% | 57,600 | - | -2.34% | - | - |
07/27 | 25 | 26 | 25 | 25 | +2.21% | 409,600 | - | -2.64% | - | - |
07/26 | 25 | 25 | 24 | 25 | -1.55% | 371,200 | - | -4.75% | - | - |
07/25 | 25 | 25 | 25 | 25 | -0.62% | 838,400 | - | +0.63% | - | - |
07/24 | 25 | 26 | 25 | 25 | -1.52% | 409,600 | - | +1.25% | - | - |
07/23 | 26 | 26 | 26 | 26 | -1.61% | 339,200 | - | +2.81% | - | - |
07/20 | 27 | 27 | 26 | 26 | -2.79% | 358,400 | - | +4.5% | - | - |
07/19 | 28 | 28 | 26 | 27 | -2.38% | 729,600 | - | +7.5% | - | - |
07/18 | 28 | 28 | 27 | 28 | -0.84% | 550,400 | - | +10.13% | - | - |
07/17 | 27 | 28 | 27 | 28 | +3.92% | 723,200 | - | +11.06% | - | - |
07/13 | 26 | 27 | 26 | 27 | +2.09% | 454,400 | - | +6.88% | - | - |
07/12 | 26 | 27 | 26 | 26 | -0.36% | 352,000 | - | +4.69% | - | - |
07/11 | 27 | 27 | 26 | 26 | -1.12% | 524,800 | - | +9.44% | - | - |
07/10 | 25 | 27 | 25 | 27 | +4.94% | 1,049,600 | - | +10.68% | - | - |
07/09 | 25 | 25 | 25 | 25 | 0% | 409,600 | - | +5.47% | - | - |
07/06 | 25 | 26 | 25 | 25 | -0.06% | 313,600 | - | +5.47% | - | - |
07/05 | 25 | 26 | 25 | 25 | +0.37% | 345,600 | - | +5.53% | - | - |
07/04 | 25 | 25 | 25 | 25 | +0.31% | 249,600 | - | +5.14% | - | - |
07/03 | 25 | 25 | 25 | 25 | +1.26% | 204,800 | - | +4.82% | - | - |
07/02 | 25 | 25 | 25 | 25 | -4.16% | 236,800 | - | +3.52% | - | - |
06/29 | 24 | 26 | 24 | 26 | +7.03% | 339,200 | - | +8.01% | - | - |
06/28 | 24 | 24 | 24 | 24 | -1.02% | 243,200 | - | +0.91% | - | - |
06/27 | 24 | 25 | 24 | 24 | -1.51% | 416,000 | - | +1.95% | - | - |
06/26 | 25 | 25 | 25 | 25 | 0% | 524,800 | - | +3.52% | - | - |
06/25 | 25 | 25 | 24 | 25 | +1.27% | 473,600 | - | +3.52% | - | - |
06/22 | 24 | 25 | 24 | 25 | +3.56% | 473,600 | - | +2.21% | - | - |
06/21 | 24 | 24 | 24 | 24 | +0.4% | 166,400 | - | -1.3% | - | - |
06/20 | 23 | 24 | 23 | 24 | 0% | 582,400 | - | -1.69% | - | - |
06/19 | 24 | 24 | 23 | 24 | 0% | 518,400 | - | -1.69% | - | - |
06/18 | 24 | 24 | 23 | 24 | 0% | 307,200 | - | -1.69% | - | - |
06/15 | 23 | 24 | 23 | 24 | +0.87% | 198,400 | - | -1.69% | - | - |
06/14 | 24 | 24 | 23 | 23 | -1.06% | 108,800 | - | -2.54% | - | - |
06/13 | 24 | 24 | 23 | 24 | 0% | 588,800 | - | -1.5% | - | - |
06/12 | 23 | 24 | 23 | 24 | +0.2% | 160,000 | - | -1.5% | - | - |
06/11 | 23 | 24 | 23 | 24 | +1.34% | 185,600 | - | -1.69% | - | - |
06/08 | 23 | 23 | 23 | 23 | -0.67% | 83,200 | - | -2.99% | - | - |
06/07 | 24 | 24 | 23 | 23 | -0.66% | 89,600 | - | -2.34% | - | - |
06/06 | 23 | 24 | 23 | 24 | +0.67% | 275,200 | - | -1.69% | - | - |
06/05 | 23 | 23 | 23 | 23 | +1.69% | 64,000 | - | -2.34% | - | - |
06/04 | 23 | 23 | 23 | 23 | -2.32% | 294,400 | - | -3.97% | - | - |
06/01 | 24 | 24 | 23 | 24 | -3.82% | 217,600 | - | -1.69% | - | - |
05/31 | 23 | 25 | 23 | 25 | +4.67% | 352,000 | - | -1.88% | - | - |
05/30 | 23 | 23 | 23 | 23 | -1.32% | 57,600 | - | -6.25% | - | - |
05/29 | 23 | 24 | 23 | 24 | +2.43% | 128,000 | - | -5% | - | - |
05/28 | 23 | 23 | 23 | 23 | -1.72% | 25,600 | - | -7.25% | - | - |
05/25 | 24 | 24 | 24 | 24 | +0.27% | 64,000 | - | -5.63% | - | - |
05/24 | 23 | 24 | 23 | 24 | +1.41% | 44,800 | - | -5.88% | - | - |
05/23 | 23 | 23 | 23 | 23 | -1% | 70,400 | - | -7.19% | - | - |
05/22 | 23 | 23 | 23 | 23 | 0% | 153,600 | - | -6.25% | - | - |
05/21 | 23 | 23 | 23 | 23 | -1.9% | 64,000 | - | -6.25% | - | - |
05/18 | 24 | 24 | 24 | 24 | -0.07% | 51,200 | - | -4.44% | - | - |
05/17 | 23 | 24 | 23 | 24 | 0% | 96,000 | - | -4.38% | - | - |
05/16 | 23 | 24 | 23 | 24 | +3.38% | 684,800 | - | -4.38% | - | - |
05/15 | 24 | 24 | 23 | 23 | -5.13% | 1,888,000 | - | -7.5% | - | - |
05/14 | 25 | 25 | 23 | 24 | -2.5% | 569,600 | - | -2.5% | - | - |
05/11 | 25 | 25 | 25 | 25 | -1.84% | 288,000 | - | 0% | - | - |
05/10 | 25 | 25 | 24 | 25 | +0.62% | 396,800 | - | +1.88% | - | - |
05/09 | 26 | 26 | 25 | 25 | -1.94% | 275,200 | - | +1.25% | - | - |
05/08 | 26 | 26 | 26 | 26 | -0.54% | 128,000 | - | +3.25% | - | - |
05/07 | 26 | 26 | 26 | 26 | -2.52% | 275,200 | - | +3.81% | - | - |
05/02 | 27 | 27 | 27 | 27 | +1.19% | 505,600 | - | +6.5% | - | - |
05/01 | 26 | 26 | 26 | 26 | +4.27% | 851,200 | - | +5.25% | - | - |
04/27 | 25 | 26 | 25 | 25 | +0.44% | 441,600 | - | +0.94% | - | - |
04/26 | 25 | 25 | 25 | 25 | -0.74% | 486,400 | - | +0.5% | - | - |
04/25 | 25 | 25 | 25 | 25 | +0.43% | 83,200 | - | +1.25% | - | - |
04/24 | 25 | 25 | 25 | 25 | -0.68% | 217,600 | - | +0.81% | - | - |
04/23 | 25 | 26 | 25 | 25 | 0% | 550,400 | - | +1.5% | - | - |