株価チャート
2012/05/14~2012/10/02
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 |
10/02 | 468 | 468 | 464 | 467 | +0.11% | 2,200 | - | +0.86% | - | - |
10/01 | 465 | 467 | 465 | 467 | +0.32% | 3,200 | - | +0.76% | - | - |
09/28 | 464 | 465 | 463 | 465 | +0.43% | 4,000 | - | +0.43% | - | - |
09/27 | 460 | 468 | 460 | 463 | +0.11% | 1,400 | - | 0% | - | - |
09/26 | 460 | 464 | 460 | 463 | +0.43% | 2,000 | - | -0.11% | - | - |
09/25 | 460 | 461 | 460 | 461 | -1.07% | 5,000 | - | -0.75% | - | - |
09/24 | 461 | 466 | 461 | 466 | +0.11% | 4,400 | - | +0.32% | - | - |
09/21 | 460 | 467 | 459 | 465 | 0% | 7,400 | - | +0.22% | - | - |
09/20 | 465 | 465 | 460 | 465 | +1.09% | 4,000 | - | +0.22% | - | - |
09/19 | 465 | 465 | 458 | 460 | -1.08% | 2,200 | - | -0.65% | - | - |
09/18 | 480 | 480 | 463 | 465 | +0.87% | 10,200 | - | +0.43% | - | - |
09/14 | 460 | 461 | 456 | 461 | +1.21% | 3,400 | - | -0.22% | - | - |
09/13 | 458 | 460 | 456 | 456 | -1.19% | 1,000 | - | -1.19% | - | - |
09/12 | 458 | 461 | 456 | 461 | -0.86% | 2,400 | - | +0.44% | - | - |
09/11 | 465 | 465 | 465 | 465 | +0.76% | 200 | - | +1.53% | - | - |
09/10 | 454 | 462 | 454 | 462 | -1.49% | 2,600 | - | +0.98% | - | - |
09/07 | 458 | 469 | 455 | 469 | +2.4% | 4,200 | - | +2.52% | - | - |
09/06 | 457 | 458 | 451 | 458 | +0.11% | 5,200 | - | +0.11% | - | - |
09/05 | 457 | 457 | 457 | 457 | 0% | 400 | - | -0.22% | - | - |
09/04 | 460 | 468 | 457 | 457 | +0.22% | 1,000 | - | -0.44% | - | - |
09/03 | 460 | 463 | 456 | 456 | -0.87% | 2,000 | - | -0.65% | - | - |
08/31 | 461 | 461 | 460 | 460 | -2.13% | 600 | - | 0% | - | - |
08/30 | 461 | 470 | 461 | 470 | +1.95% | 4,000 | - | +1.95% | - | - |
08/29 | 463 | 470 | 460 | 461 | -1.6% | 2,400 | - | 0% | - | - |
08/28 | 468 | 469 | 463 | 469 | -0.32% | 800 | - | +1.41% | - | - |
08/27 | 471 | 471 | 463 | 470 | -0.21% | 1,400 | - | +1.73% | - | - |
08/24 | 467 | 471 | 462 | 471 | +0.21% | 4,000 | - | +2.17% | - | - |
08/23 | 471 | 471 | 465 | 470 | 0% | 5,800 | - | +1.95% | - | - |
08/22 | 470 | 472 | 470 | 470 | +0.53% | 4,600 | - | +1.95% | - | - |
08/21 | 469 | 469 | 468 | 468 | -0.32% | 2,000 | - | +1.41% | - | - |
08/20 | 469 | 470 | 469 | 469 | +0.43% | 3,200 | - | +1.52% | - | - |
08/17 | 458 | 467 | 458 | 467 | +2.41% | 2,200 | - | +1.08% | - | - |
08/16 | 455 | 457 | 454 | 456 | +0.33% | 5,200 | - | -1.3% | - | - |
08/15 | 458 | 458 | 454 | 455 | +1.79% | 3,800 | - | -1.84% | - | - |
08/14 | 433 | 447 | 433 | 447 | +1.94% | 5,000 | - | -3.77% | - | - |
08/13 | 435 | 444 | 433 | 438 | +0.69% | 5,400 | - | -5.81% | - | - |
08/10 | 425 | 435 | 425 | 435 | +2.47% | 20,800 | - | -6.85% | - | - |
08/09 | 429 | 429 | 422 | 425 | -1.28% | 11,400 | - | -9.49% | - | - |
08/08 | 440 | 440 | 419 | 430 | -2.71% | 35,000 | - | -8.9% | - | - |
08/07 | 470 | 470 | 435 | 442 | -5.76% | 62,600 | - | -6.75% | - | - |
08/06 | 468 | 469 | 463 | 469 | +0.21% | 4,200 | - | -1.47% | - | - |
08/03 | 469 | 469 | 468 | 468 | -0.43% | 1,400 | - | -1.68% | - | - |
08/02 | 470 | 471 | 470 | 470 | -0.95% | 1,600 | - | -1.47% | - | - |
08/01 | 475 | 475 | 475 | 475 | -0.63% | 1,000 | - | -0.52% | - | - |
07/31 | 473 | 479 | 471 | 478 | +0.53% | 3,200 | - | +0.1% | - | - |
07/30 | 476 | 476 | 475 | 475 | 0% | 1,800 | - | -0.42% | - | - |
07/27 | 475 | 475 | 475 | 475 | +0.11% | 1,400 | - | -0.42% | - | - |
07/26 | 464 | 475 | 463 | 475 | -0.63% | 1,400 | - | -0.52% | - | - |
07/25 | 467 | 478 | 458 | 478 | +2.36% | 6,800 | - | +0.1% | - | - |
07/24 | 458 | 469 | 458 | 467 | +0.54% | 5,000 | - | -2.41% | - | - |
07/23 | 461 | 464 | 459 | 464 | -0.11% | 5,600 | - | -3.13% | - | - |
07/20 | 469 | 471 | 465 | 465 | -1.28% | 7,400 | - | -3.03% | - | - |
07/19 | 471 | 473 | 469 | 471 | -0.95% | 7,200 | - | -1.77% | - | - |
07/18 | 475 | 475 | 472 | 475 | +0.11% | 4,600 | - | -1.04% | - | - |
07/17 | 475 | 475 | 470 | 475 | -0.11% | 15,200 | - | -1.15% | - | - |
07/13 | 475 | 475 | 470 | 475 | +0.21% | 11,000 | - | -1.25% | - | - |
07/12 | 480 | 480 | 473 | 474 | -1.15% | 14,600 | - | -1.46% | - | - |
07/11 | 478 | 480 | 478 | 480 | 0% | 4,800 | - | -0.52% | - | - |
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% | - | - |