株価チャート
2012/02/16~2012/07/10
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2012 |
07/10 | 482 | 483 | 480 | 480 | -0.31% | 10,200 | - | -0.31% | - | - |
07/09 | 483 | 483 | 480 | 481 | -0.31% | 7,600 | - | 0% | - | - |
07/06 | 483 | 483 | 480 | 483 | -0.21% | 6,800 | - | +0.52% | - | - |
07/05 | 487 | 487 | 484 | 484 | -0.62% | 4,200 | - | +0.73% | - | - |
07/04 | 493 | 493 | 485 | 487 | -1.32% | 10,200 | - | +1.57% | - | - |
07/03 | 489 | 495 | 487 | 493 | +1.54% | 2,600 | - | +3.14% | - | - |
07/02 | 485 | 488 | 483 | 486 | +1.15% | 8,800 | - | +1.78% | - | - |
06/29 | 478 | 485 | 478 | 480 | +0.52% | 9,400 | - | +0.84% | - | - |
06/28 | 472 | 479 | 472 | 478 | +0.53% | 4,200 | - | +0.32% | - | - |
06/27 | 470 | 476 | 470 | 475 | +0.96% | 1,800 | - | -0.21% | - | - |
06/26 | 474 | 483 | 470 | 471 | -0.95% | 9,000 | - | -1.16% | - | - |
06/25 | 480 | 480 | 475 | 475 | -0.73% | 9,600 | - | -0.42% | - | - |
06/22 | 479 | 479 | 476 | 479 | -0.31% | 5,200 | - | +0.31% | - | - |
06/21 | 485 | 488 | 477 | 480 | -1.03% | 14,200 | - | +0.42% | - | - |
06/20 | 486 | 488 | 485 | 485 | -0.1% | 4,600 | - | +1.25% | - | - |
06/19 | 488 | 488 | 486 | 486 | -0.51% | 1,600 | - | +1.15% | - | - |
06/18 | 489 | 493 | 480 | 488 | +2.95% | 5,400 | - | +1.67% | - | - |
06/15 | 484 | 484 | 474 | 474 | +0.32% | 4,400 | - | -1.46% | - | - |
06/14 | 477 | 477 | 472 | 473 | -1.66% | 7,800 | - | -2.17% | - | - |
06/13 | 485 | 485 | 479 | 481 | -0.83% | 1,600 | - | -0.72% | - | - |
06/12 | 488 | 488 | 465 | 485 | -2.12% | 19,000 | - | -0.31% | - | - |
06/11 | 488 | 495 | 483 | 495 | +2.17% | 33,000 | - | +1.43% | - | - |
06/08 | 486 | 497 | 482 | 485 | +0.83% | 14,800 | - | -0.92% | - | - |
06/07 | 490 | 490 | 481 | 481 | +1.16% | 3,200 | - | -1.94% | - | - |
06/06 | 470 | 477 | 470 | 475 | +1.93% | 6,600 | - | -3.46% | - | - |
06/05 | 460 | 466 | 460 | 466 | -0.11% | 1,800 | - | -5.67% | - | - |
06/04 | 471 | 471 | 456 | 467 | -0.85% | 8,600 | - | -6.14% | - | - |
06/01 | 479 | 484 | 470 | 471 | -0.53% | 20,000 | - | -5.71% | - | - |
05/31 | 460 | 473 | 459 | 473 | +2.94% | 2,800 | - | -5.78% | - | - |
05/30 | 460 | 463 | 458 | 460 | +0.66% | 8,000 | - | -8.83% | - | - |
05/29 | 450 | 457 | 445 | 457 | +0.33% | 20,000 | - | -9.96% | - | - |
05/28 | 475 | 476 | 450 | 455 | -5.8% | 25,800 | - | -10.61% | - | - |
05/25 | 483 | 485 | 471 | 483 | -0.1% | 6,200 | - | -5.66% | - | - |
05/24 | 478 | 484 | 470 | 484 | +1.79% | 6,800 | - | -5.93% | - | - |
05/23 | 495 | 499 | 475 | 475 | -3.75% | 9,400 | - | -7.95% | - | - |
05/22 | 491 | 494 | 491 | 494 | +0.51% | 1,800 | - | -4.73% | - | - |
05/21 | 492 | 492 | 491 | 491 | -1.7% | 1,800 | - | -5.39% | - | - |
05/18 | 500 | 500 | 489 | 500 | -0.2% | 4,600 | - | -3.94% | - | - |
05/17 | 510 | 510 | 500 | 501 | +1.11% | 6,800 | - | -3.75% | - | - |
05/16 | 494 | 500 | 494 | 495 | +0.41% | 1,400 | - | -4.99% | - | - |
05/15 | 490 | 498 | 486 | 493 | -2.86% | 10,400 | - | -5.56% | - | - |
05/14 | 515 | 515 | 483 | 508 | -2.78% | 26,600 | - | -2.96% | - | - |
05/11 | 520 | 525 | 513 | 522 | +0.38% | 8,600 | - | -0.38% | - | - |
05/10 | 528 | 528 | 516 | 520 | 0% | 6,000 | - | -0.76% | - | - |
05/09 | 534 | 542 | 520 | 520 | -1.89% | 11,400 | - | -0.95% | - | - |
05/08 | 513 | 542 | 513 | 530 | +2.61% | 17,400 | - | +0.95% | - | - |
05/07 | 527 | 527 | 517 | 517 | -1.9% | 4,200 | - | -1.62% | - | - |
05/02 | 520 | 527 | 517 | 527 | +1.35% | 5,600 | - | +0.29% | - | - |
05/01 | 531 | 531 | 520 | 520 | -1.05% | 13,800 | - | -1.05% | - | - |
04/27 | 531 | 531 | 525 | 525 | -1.41% | 4,400 | - | -0.19% | - | - |
04/26 | 531 | 533 | 530 | 533 | -0.47% | 1,400 | - | +1.24% | - | - |
04/25 | 533 | 535 | 530 | 535 | +0.94% | 1,800 | - | +1.9% | - | - |
04/24 | 529 | 540 | 529 | 530 | 0% | 14,400 | - | +1.15% | - | - |
04/23 | 535 | 540 | 529 | 530 | -0.93% | 6,600 | - | +1.15% | - | - |
04/20 | 519 | 555 | 519 | 535 | +3.28% | 21,800 | - | +2.29% | - | - |
04/19 | 525 | 528 | 517 | 518 | -1.8% | 24,400 | - | -0.77% | - | - |
04/18 | 535 | 535 | 525 | 528 | -0.47% | 10,600 | - | +1.05% | - | - |
04/17 | 530 | 533 | 518 | 530 | +1.63% | 9,600 | - | +1.73% | - | - |
04/16 | 525 | 525 | 514 | 522 | +0.38% | 14,600 | - | +0.1% | - | - |
04/13 | 523 | 523 | 518 | 520 | -0.67% | 2,600 | - | -0.48% | - | - |
04/12 | 518 | 525 | 516 | 523 | +1.55% | 1,400 | - | +0.19% | - | - |
04/11 | 516 | 520 | 515 | 515 | -0.48% | 5,600 | - | -1.53% | - | - |
04/10 | 516 | 527 | 516 | 518 | +0.19% | 4,400 | - | -1.24% | - | - |
04/09 | 523 | 523 | 517 | 517 | +0.29% | 1,800 | - | -1.62% | - | - |
04/06 | 520 | 520 | 515 | 515 | -0.96% | 2,200 | - | -2.09% | - | - |
04/05 | 515 | 520 | 515 | 520 | -1.7% | 3,800 | - | -1.52% | - | - |
04/04 | 537 | 537 | 511 | 529 | -1.12% | 18,000 | - | 0% | - | - |
04/03 | 535 | 537 | 525 | 535 | +0.28% | 16,400 | - | +0.94% | - | - |
04/02 | 535 | 535 | 525 | 534 | +0.57% | 11,400 | - | +0.47% | - | - |
04/01 | 株式分割 1→3 |
03/30 | 528 | 531 | 528 | 531 | +2.02% | 19,000 | - | -0.09% | - | - |
03/29 | 524 | 524 | 510 | 520 | -0.29% | 19,400 | - | -2.26% | - | - |
03/28 | 510 | 525 | 510 | 522 | -2.37% | 17,400 | - | -2.16% | - | - |
03/27 | 537 | 538 | 518 | 534 | -0.47% | 25,800 | - | +0.03% | - | - |
03/26 | 547 | 548 | 537 | 537 | +2.55% | 29,400 | - | +0.5% | - | - |
03/23 | 515 | 523 | 513 | 523 | +1.78% | 36,000 | - | -2.18% | - | - |
03/22 | 513 | 515 | 511 | 514 | 0% | 19,800 | - | -3.89% | - | - |
03/21 | 512 | 515 | 511 | 514 | +0.49% | 13,800 | - | -4.25% | - | - |
03/19 | 506 | 513 | 506 | 512 | +0.66% | 16,800 | - | -4.89% | - | - |
03/16 | 515 | 518 | 495 | 508 | -1.45% | 97,200 | - | -5.51% | - | - |
03/15 | 507 | 517 | 500 | 516 | +1.64% | 55,800 | - | -4.12% | - | - |
03/14 | 520 | 520 | 499 | 508 | -1.77% | 115,800 | - | -5.67% | - | - |
03/13 | 527 | 527 | 516 | 517 | -2.21% | 39,600 | - | -4.14% | - | - |
03/12 | 532 | 542 | 528 | 528 | -0.63% | 17,400 | - | -1.98% | - | - |
03/09 | 528 | 537 | 527 | 532 | +0.31% | 18,600 | - | -1.36% | - | - |
03/08 | 540 | 540 | 529 | 530 | -1.85% | 29,400 | - | -1.85% | - | - |
03/07 | 542 | 543 | 540 | 540 | -1.37% | 4,800 | - | -0.18% | - | - |
03/06 | 548 | 550 | 543 | 548 | 0% | 10,200 | - | +1.01% | - | - |
03/05 | 550 | 552 | 548 | 548 | -0.45% | 7,200 | - | +1.01% | - | - |
03/02 | 552 | 552 | 549 | 550 | 0% | 5,400 | - | +1.48% | - | - |
03/01 | 553 | 555 | 550 | 550 | -0.6% | 13,200 | - | +1.48% | - | - |
02/29 | 555 | 558 | 552 | 553 | -0.45% | 3,600 | - | +2.28% | - | - |
02/28 | 550 | 557 | 550 | 556 | +0.91% | 3,000 | - | +2.93% | - | - |
02/27 | 546 | 559 | 546 | 551 | +0.92% | 9,000 | - | +2.2% | - | - |
02/24 | 542 | 546 | 542 | 546 | +0.77% | 5,400 | - | +1.27% | - | - |
02/23 | 540 | 543 | 540 | 542 | -0.31% | 5,400 | - | +0.87% | - | - |
02/22 | 542 | 543 | 534 | 543 | +0.31% | 6,000 | - | +1.18% | - | - |
02/21 | 542 | 547 | 542 | 542 | -0.31% | 85,200 | - | +1.06% | - | - |
02/20 | 553 | 555 | 542 | 543 | -1.81% | 22,200 | - | +1.18% | - | - |
02/17 | 558 | 558 | 549 | 553 | +2.15% | 12,600 | - | +3.04% | - | - |
02/16 | 542 | 545 | 541 | 542 | -0.61% | 4,200 | - | +0.87% | - | - |