株価チャート
2012/02/07～2012/06/29
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 | 1/1, 株式分割 1→100 |
| 2012 |
| 06/29 | 994 | 998 | 992 | 995 | +0.2% | 10,700 | - | -1.78% | - | - |
| 06/28 | 1,000 | 1,004 | 991 | 993 | -1.68% | 16,400 | - | -1.97% | - | - |
| 06/27 | 945 | 1,012 | 945 | 1,010 | +3.59% | 81,700 | - | -0.3% | - | - |
| 06/26 | 995 | 995 | 975 | 975 | -2.4% | 57,300 | - | -3.66% | - | - |
| 06/25 | 1,000 | 1,001 | 998 | 999 | 0% | 26,400 | - | -1.28% | - | - |
| 06/22 | 998 | 1,001 | 990 | 999 | -0.1% | 31,500 | - | -1.28% | - | - |
| 06/21 | 1,002 | 1,003 | 999 | 1,000 | -0.3% | 16,300 | - | -1.09% | - | - |
| 06/20 | 998 | 1,004 | 996 | 1,003 | +0.5% | 18,200 | - | -0.69% | - | - |
| 06/19 | 1,008 | 1,013 | 995 | 998 | -0.99% | 26,500 | - | -0.99% | - | - |
| 06/18 | 1,019 | 1,019 | 1,005 | 1,008 | -1.18% | 18,900 | - | +0.3% | - | - |
| 06/15 | 1,020 | 1,021 | 1,012 | 1,020 | -0.49% | 8,300 | - | +1.69% | - | - |
| 06/14 | 1,032 | 1,032 | 1,019 | 1,025 | -0.68% | 8,300 | - | +2.19% | - | - |
| 06/13 | 1,028 | 1,032 | 1,026 | 1,032 | +0.49% | 6,000 | - | +2.79% | - | - |
| 06/12 | 1,028 | 1,033 | 1,027 | 1,027 | -1.06% | 7,700 | - | +2.09% | - | - |
| 06/11 | 1,034 | 1,045 | 1,032 | 1,038 | -0.1% | 16,900 | - | +3.08% | - | - |
| 06/08 | 1,040 | 1,040 | 1,025 | 1,039 | +0.19% | 9,000 | - | +2.97% | - | - |
| 06/07 | 1,025 | 1,038 | 1,025 | 1,037 | +1.77% | 17,100 | - | +2.57% | - | - |
| 06/06 | 1,011 | 1,024 | 1,007 | 1,019 | +2.21% | 12,300 | - | +0.69% | - | - |
| 06/05 | 996 | 1,007 | 994 | 997 | -0.2% | 8,300 | - | -1.58% | - | - |
| 06/04 | 1,003 | 1,010 | 998 | 999 | -2.35% | 17,300 | - | -1.58% | - | - |
| 06/01 | 1,031 | 1,035 | 1,022 | 1,023 | -0.68% | 9,700 | - | +0.39% | - | - |
| 05/31 | 1,035 | 1,035 | 1,020 | 1,030 | -0.87% | 10,200 | - | +0.98% | - | - |
| 05/30 | 1,035 | 1,039 | 1,024 | 1,039 | +1.66% | 9,400 | - | +1.76% | - | - |
| 05/29 | 1,006 | 1,035 | 1,003 | 1,022 | +2.2% | 20,800 | - | 0% | - | - |
| 05/28 | 990 | 1,000 | 988 | 1,000 | +1.32% | 11,700 | - | -2.44% | - | - |
| 05/25 | 981 | 992 | 981 | 987 | -0.5% | 3,600 | - | -4.08% | - | - |
| 05/24 | 985 | 992 | 982 | 992 | +0.92% | 8,600 | - | -3.97% | - | - |
| 05/23 | 989 | 995 | 980 | 983 | -0.61% | 7,700 | - | -5.02% | - | - |
| 05/22 | 997 | 997 | 972 | 989 | +0.2% | 9,300 | - | -4.63% | - | - |
| 05/21 | 978 | 988 | 960 | 987 | +0.51% | 11,500 | - | -4.82% | - | - |
| 05/18 | 969 | 985 | 960 | 982 | -0.2% | 13,400 | - | -5.39% | - | - |
| 05/17 | 960 | 985 | 958 | 984 | +3.8% | 22,000 | - | -5.2% | - | - |
| 05/16 | 911 | 955 | 911 | 948 | +2.38% | 16,500 | - | -8.76% | - | - |
| 05/15 | 926 | 935 | 895 | 926 | -3.14% | 50,300 | - | -11.13% | - | - |
| 05/14 | 978 | 990 | 956 | 956 | -5.72% | 36,000 | - | -8.52% | - | - |
| 05/11 | 1,053 | 1,071 | 1,000 | 1,014 | -4.52% | 28,800 | - | -3.34% | - | - |
| 05/10 | 1,056 | 1,062 | 1,048 | 1,062 | +0.09% | 12,600 | - | +1.24% | - | - |
| 05/09 | 1,062 | 1,072 | 1,057 | 1,061 | -0.75% | 10,400 | - | +1.53% | - | - |
| 05/08 | 1,070 | 1,080 | 1,066 | 1,069 | -0.65% | 11,600 | - | +2.89% | - | - |
| 05/07 | 1,084 | 1,084 | 1,042 | 1,076 | -0.83% | 20,500 | - | +4.06% | - | - |
| 05/02 | 1,070 | 1,090 | 1,061 | 1,085 | +2.55% | 26,000 | - | +5.54% | - | - |
| 05/01 | 1,048 | 1,070 | 1,040 | 1,058 | +0.67% | 20,700 | - | +3.73% | - | - |
| 04/27 | 1,066 | 1,079 | 1,051 | 1,051 | -0.85% | 24,500 | - | +3.75% | - | - |
| 04/26 | 1,095 | 1,095 | 1,050 | 1,060 | -2.3% | 19,600 | - | +5.37% | - | - |
| 04/25 | 1,057 | 1,096 | 1,057 | 1,085 | +3.63% | 21,600 | - | +8.61% | - | - |
| 04/24 | 1,040 | 1,057 | 1,034 | 1,047 | -0.85% | 17,400 | - | +5.76% | - | - |
| 04/23 | 1,073 | 1,075 | 1,041 | 1,056 | -1.49% | 21,700 | - | +7.43% | - | - |
| 04/20 | 1,103 | 1,103 | 1,057 | 1,072 | -2.99% | 40,900 | - | +9.84% | - | - |
| 04/19 | 1,110 | 1,114 | 1,099 | 1,105 | +0.64% | 32,100 | - | +14.15% | - | - |
| 04/18 | 1,090 | 1,100 | 1,078 | 1,098 | +2.23% | 42,300 | - | +14.49% | - | - |
| 04/17 | 1,045 | 1,088 | 1,044 | 1,074 | +2.78% | 45,300 | - | +13.05% | - | - |
| 04/16 | 1,025 | 1,045 | 1,018 | 1,045 | +2.05% | 24,800 | - | +10.93% | - | - |
| 04/13 | 1,008 | 1,029 | 1,007 | 1,024 | +1.89% | 15,900 | - | +9.52% | - | - |
| 04/12 | 1,006 | 1,010 | 1,002 | 1,005 | +0.5% | 9,900 | - | +8.18% | - | - |
| 04/11 | 996 | 1,005 | 995 | 1,000 | 0% | 14,200 | - | +8.23% | - | - |
| 04/10 | 995 | 1,006 | 995 | 1,000 | 0% | 15,300 | - | +8.81% | - | - |
| 04/09 | 999 | 1,006 | 995 | 1,000 | -1.48% | 21,900 | - | +9.41% | - | - |
| 04/06 | 1,005 | 1,016 | 990 | 1,015 | -0.1% | 22,400 | - | +11.66% | - | - |
| 04/05 | 1,030 | 1,046 | 1,002 | 1,016 | -2.87% | 49,100 | - | +12.64% | - | - |
| 04/04 | 1,042 | 1,072 | 1,020 | 1,046 | +4.08% | 78,600 | - | +16.74% | - | - |
| 04/03 | 970 | 1,018 | 970 | 1,005 | +4.47% | 69,100 | - | +13.05% | - | - |
| 04/02 | 937 | 965 | 937 | 962 | +3.22% | 31,000 | - | +8.95% | - | - |
| 03/30 | 929 | 933 | 925 | 932 | +0.87% | 11,600 | - | +6.03% | - | - |
| 03/29 | 934 | 937 | 916 | 924 | 0% | 20,500 | - | +5.48% | - | - |
| 03/28 | 903 | 935 | 903 | 924 | +2.67% | 42,500 | - | +5.72% | - | - |
| 03/27 | 884 | 904 | 882 | 900 | +2.04% | 35,700 | - | +3.33% | - | - |
| 03/26 | 880 | 882 | 876 | 882 | +0.8% | 13,800 | - | +1.38% | - | - |
| 03/23 | 875 | 876 | 872 | 875 | +0.23% | 6,600 | - | +0.69% | - | - |
| 03/22 | 873 | 873 | 872 | 873 | -0.23% | 6,500 | - | +0.58% | - | - |
| 03/21 | 875 | 877 | 873 | 875 | +0.11% | 5,700 | - | +0.81% | - | - |
| 03/19 | 874 | 875 | 872 | 874 | 0% | 14,800 | - | +0.81% | - | - |
| 03/16 | 878 | 878 | 872 | 874 | +0.11% | 7,200 | - | +0.92% | - | - |
| 03/15 | 876 | 879 | 873 | 873 | -0.23% | 5,800 | - | +0.81% | - | - |
| 03/14 | 872 | 876 | 872 | 875 | +0.46% | 7,400 | - | +1.16% | - | - |
| 03/13 | 875 | 878 | 870 | 871 | -0.46% | 6,900 | - | +0.69% | - | - |
| 03/12 | 875 | 876 | 870 | 875 | 0% | 11,700 | - | +1.27% | - | - |
| 03/09 | 865 | 882 | 865 | 875 | -0.91% | 44,300 | - | +1.27% | - | - |
| 03/08 | 874 | 887 | 874 | 883 | +1.03% | 8,100 | - | +2.32% | - | - |
| 03/07 | 876 | 880 | 870 | 874 | -0.57% | 11,500 | - | +1.51% | - | - |
| 03/06 | 878 | 889 | 876 | 879 | +1.03% | 16,300 | - | +2.21% | - | - |
| 03/05 | 862 | 875 | 862 | 870 | +0.93% | 15,900 | - | +1.28% | - | - |
| 03/02 | 861 | 864 | 859 | 862 | +0.35% | 8,700 | - | +0.47% | - | - |
| 03/01 | 863 | 863 | 852 | 859 | -0.35% | 14,200 | - | +0.35% | - | - |
| 02/29 | 865 | 866 | 862 | 862 | -0.12% | 6,500 | - | +0.82% | - | - |
| 02/28 | 864 | 865 | 858 | 863 | -0.23% | 6,000 | - | +1.17% | - | - |
| 02/27 | 863 | 865 | 856 | 865 | +0.46% | 20,300 | - | +1.65% | - | - |
| 02/24 | 858 | 862 | 856 | 861 | +0.35% | 14,600 | - | +1.41% | - | - |
| 02/23 | 860 | 860 | 857 | 858 | -0.12% | 6,900 | - | +1.3% | - | - |
| 02/22 | 860 | 861 | 856 | 859 | -0.23% | 10,000 | - | +1.66% | - | - |
| 02/21 | 860 | 862 | 857 | 861 | +0.12% | 7,900 | - | +2.01% | - | - |
| 02/20 | 860 | 861 | 857 | 860 | 0% | 6,900 | - | +2.02% | - | - |
| 02/17 | 859 | 862 | 858 | 860 | 0% | 6,000 | - | +2.14% | - | - |
| 02/16 | 860 | 863 | 859 | 860 | 0% | 3,900 | - | +2.14% | - | - |
| 02/15 | 865 | 866 | 859 | 860 | 0% | 5,100 | - | +2.26% | - | - |
| 02/14 | 861 | 865 | 860 | 860 | -0.12% | 10,600 | - | +2.26% | - | - |
| 02/13 | 863 | 863 | 859 | 861 | +0.12% | 6,800 | - | +2.38% | - | - |
| 02/10 | 860 | 864 | 858 | 860 | 0% | 9,800 | - | +2.38% | - | - |
| 02/09 | 860 | 861 | 857 | 860 | +0.47% | 6,000 | - | +2.5% | - | - |
| 02/08 | 862 | 862 | 856 | 856 | -0.47% | 3,800 | - | +2.15% | - | - |
| 02/07 | 855 | 861 | 855 | 860 | 0% | 3,300 | - | +2.87% | - | - |
