株価チャート
2012/03/07～2012/07/31
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 |
|---|
| 2015 | 2/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→200 |
| 2012 |
| 07/31 | 87 | 90 | 85 | 89 | -1.52% | 254,000 | 20億8856万 | +13.94% | 34.79 | 0.88 |
| 07/30 | 89 | 96 | 87 | 90 | +12.46% | 897,600 | - | +15.71% | - | - |
| 07/27 | 79 | 82 | 79 | 80 | -0.77% | 78,400 | - | +4.22% | - | - |
| 07/26 | 82 | 83 | 79 | 81 | -0.46% | 78,800 | - | +6.41% | - | - |
| 07/25 | 83 | 84 | 79 | 81 | -4.27% | 148,000 | - | +6.91% | - | - |
| 07/24 | 80 | 89 | 78 | 85 | +6.93% | 240,800 | - | +11.68% | - | - |
| 07/23 | 83 | 83 | 78 | 79 | -4.08% | 158,400 | - | +5.83% | - | - |
| 07/20 | 90 | 95 | 83 | 83 | -2.65% | 1,300,000 | - | +11.82% | - | - |
| 07/19 | 85 | 85 | 85 | 85 | +17.24% | 63,200 | - | +16.44% | - | - |
| 07/18 | 73 | 77 | 71 | 73 | -3.33% | 104,400 | - | -0.68% | - | - |
| 07/17 | 78 | 80 | 75 | 75 | -4.76% | 104,400 | - | +2.74% | - | - |
| 07/13 | 73 | 79 | 73 | 79 | +4.3% | 73,600 | - | +7.88% | - | - |
| 07/12 | 80 | 81 | 76 | 76 | -5.03% | 109,600 | - | +4.86% | - | - |
| 07/11 | 82 | 82 | 76 | 80 | -4.79% | 216,800 | - | +11.97% | - | - |
| 07/10 | 89 | 90 | 81 | 84 | -9.36% | 645,200 | - | +19.29% | - | - |
| 07/09 | 81 | 94 | 79 | 92 | +20.03% | 1,644,000 | - | +33.51% | - | - |
| 07/06 | 80 | 80 | 75 | 77 | -0.32% | 217,200 | - | +12.87% | - | - |
| 07/05 | 84 | 89 | 73 | 77 | -4.94% | 816,000 | - | +14.93% | - | - |
| 07/04 | 70 | 81 | 69 | 81 | +18.25% | 793,200 | - | +22.73% | - | - |
| 07/03 | 70 | 70 | 68 | 69 | -0.54% | 43,200 | - | +5.38% | - | - |
| 07/02 | 70 | 70 | 68 | 69 | +0.55% | 48,000 | - | +5.96% | - | - |
| 06/29 | 67 | 69 | 67 | 69 | +1.9% | 22,800 | - | +7.03% | - | - |
| 06/28 | 67 | 69 | 67 | 67 | -2.04% | 48,000 | - | +5.04% | - | - |
| 06/27 | 70 | 70 | 67 | 69 | -0.54% | 46,000 | - | +7.23% | - | - |
| 06/26 | 69 | 70 | 68 | 69 | -2.47% | 25,600 | - | +9.52% | - | - |
| 06/25 | 70 | 72 | 68 | 71 | +1.04% | 56,400 | - | +12.3% | - | - |
| 06/22 | 72 | 72 | 69 | 70 | -2.74% | 57,600 | - | +12.94% | - | - |
| 06/21 | 73 | 75 | 69 | 72 | -1.37% | 138,000 | - | +16.13% | - | - |
| 06/20 | 72 | 77 | 72 | 73 | +6.18% | 246,800 | - | +17.74% | - | - |
| 06/19 | 65 | 70 | 65 | 69 | +8.06% | 117,200 | - | +12.7% | - | - |
| 06/18 | 65 | 66 | 63 | 64 | -1.36% | 60,400 | - | +4.3% | - | - |
| 06/15 | 63 | 70 | 63 | 65 | +0.47% | 115,600 | - | +5.74% | - | - |
| 06/14 | 70 | 70 | 63 | 64 | -8.32% | 188,800 | - | +5.25% | - | - |
| 06/13 | 79 | 79 | 70 | 70 | -7.86% | 316,000 | - | +14.8% | - | - |
| 06/12 | 74 | 83 | 74 | 76 | +6.67% | 968,800 | - | +24.59% | - | - |
| 06/11 | 68 | 77 | 68 | 71 | +10.85% | 787,200 | - | +16.8% | - | - |
| 06/08 | 56 | 67 | 55 | 64 | +16.02% | 175,200 | - | +5.37% | - | - |
| 06/07 | 54 | 56 | 54 | 55 | +0.73% | 18,800 | - | -9.18% | - | - |
| 06/06 | 54 | 55 | 53 | 55 | +1.66% | 51,200 | - | -11.29% | - | - |
| 06/05 | 53 | 55 | 53 | 54 | +1.17% | 23,600 | - | -14.13% | - | - |
| 06/04 | 55 | 55 | 53 | 53 | -4.51% | 46,400 | - | -16.45% | - | - |
| 06/01 | 57 | 57 | 55 | 56 | +0.81% | 12,000 | - | -12.5% | - | - |
| 05/31 | 55 | 57 | 55 | 56 | -4.1% | 45,200 | - | -14.54% | - | - |
| 05/30 | 59 | 60 | 58 | 58 | -1.61% | 20,800 | - | -12.23% | - | - |
| 05/29 | 59 | 60 | 58 | 59 | +1.86% | 11,200 | - | -12.13% | - | - |
| 05/28 | 60 | 60 | 58 | 58 | -4.46% | 28,000 | - | -13.73% | - | - |
| 05/25 | 59 | 61 | 59 | 61 | +2.11% | 17,200 | - | -11.03% | - | - |
| 05/24 | 62 | 62 | 58 | 59 | -2.43% | 38,000 | - | -14.13% | - | - |
| 05/23 | 58 | 62 | 58 | 61 | +4.2% | 48,400 | - | -11.99% | - | - |
| 05/22 | 58 | 60 | 58 | 58 | +0.47% | 32,000 | - | -16.75% | - | - |
| 05/21 | 58 | 60 | 58 | 58 | -3.33% | 20,800 | - | -18.31% | - | - |
| 05/18 | 59 | 60 | 58 | 60 | -1.64% | 26,000 | - | -15.49% | - | - |
| 05/17 | 59 | 61 | 59 | 61 | +1.24% | 26,400 | - | -15.28% | - | - |
| 05/16 | 58 | 62 | 58 | 60 | +2.55% | 28,400 | - | -17.47% | - | - |
| 05/15 | 60 | 60 | 56 | 59 | -7.7% | 126,400 | - | -19.52% | - | - |
| 05/14 | 68 | 68 | 61 | 64 | -7.01% | 90,000 | - | -13.99% | - | - |
| 05/11 | 70 | 71 | 68 | 68 | -1.62% | 40,400 | - | -8.73% | - | - |
| 05/10 | 72 | 72 | 70 | 70 | -3.7% | 45,600 | - | -7.23% | - | - |
| 05/09 | 71 | 73 | 70 | 72 | +1.58% | 31,200 | - | -4.93% | - | - |
| 05/08 | 71 | 73 | 70 | 71 | +0.71% | 56,000 | - | -6.41% | - | - |
| 05/07 | 72 | 73 | 71 | 71 | -2.79% | 56,800 | - | -8.28% | - | - |
| 05/02 | 73 | 74 | 72 | 73 | +0.17% | 32,000 | - | -5.65% | - | - |
| 05/01 | 74 | 74 | 73 | 73 | -2.16% | 62,000 | - | -5.81% | - | - |
| 04/27 | 75 | 75 | 74 | 74 | -3.42% | 53,600 | - | -4.97% | - | - |
| 04/26 | 77 | 77 | 74 | 77 | +0.16% | 28,400 | - | -1.6% | - | - |
| 04/25 | 74 | 77 | 74 | 77 | +3.9% | 52,000 | - | -1.76% | - | - |
| 04/24 | 74 | 75 | 74 | 74 | -1.4% | 36,400 | - | -5.45% | - | - |
| 04/23 | 76 | 77 | 75 | 75 | -2.7% | 35,600 | - | -5.32% | - | - |
| 04/20 | 78 | 78 | 76 | 77 | -0.49% | 22,400 | - | -2.69% | - | - |
| 04/19 | 74 | 79 | 74 | 77 | +4.29% | 73,600 | - | -3.44% | - | - |
| 04/18 | 74 | 74 | 73 | 74 | +0.47% | 31,600 | - | -7.41% | - | - |
| 04/17 | 74 | 75 | 73 | 74 | -1.04% | 47,600 | - | -8.98% | - | - |
| 04/16 | 77 | 77 | 74 | 75 | -2.45% | 68,800 | - | -8.02% | - | - |
| 04/13 | 76 | 77 | 76 | 76 | +0.49% | 30,800 | - | -6.86% | - | - |
| 04/12 | 77 | 77 | 76 | 76 | -3.03% | 26,400 | - | -8.43% | - | - |
| 04/11 | 77 | 78 | 76 | 78 | 0% | 46,800 | - | -6.7% | - | - |
| 04/10 | 76 | 82 | 76 | 78 | +1.13% | 101,200 | - | -6.7% | - | - |
| 04/09 | 78 | 78 | 76 | 78 | -1.27% | 36,800 | - | -8.82% | - | - |
| 04/06 | 78 | 80 | 78 | 79 | +0.32% | 20,000 | - | -7.65% | - | - |
| 04/05 | 79 | 79 | 78 | 78 | -1.42% | 29,200 | - | -9.01% | - | - |
| 04/04 | 81 | 82 | 79 | 79 | 0% | 45,600 | - | -8.76% | - | - |
| 04/03 | 82 | 82 | 79 | 79 | -3.5% | 70,000 | - | -9.8% | - | - |
| 04/02 | 83 | 83 | 81 | 82 | -0.9% | 26,000 | - | -7.58% | - | - |
| 03/30 | 84 | 84 | 80 | 83 | -0.75% | 95,600 | - | -7.78% | - | - |
| 03/29 | 80 | 87 | 79 | 84 | +7.38% | 196,400 | - | -8.1% | - | - |
| 03/28 | 77 | 80 | 77 | 78 | +1.63% | 56,000 | - | -15.35% | - | - |
| 03/27 | 80 | 80 | 77 | 77 | -3.92% | 88,800 | - | -18.48% | - | - |
| 03/26 | 83 | 83 | 79 | 80 | -5.2% | 149,200 | - | -16.93% | - | - |
| 03/23 | 83 | 85 | 83 | 84 | +1.36% | 87,600 | - | -14.16% | - | - |
| 03/22 | 83 | 84 | 82 | 83 | 0% | 61,600 | - | -17% | - | - |
| 03/21 | 84 | 84 | 83 | 83 | -1.19% | 97,200 | - | -17.82% | - | - |
| 03/19 | 84 | 86 | 83 | 84 | -0.15% | 92,000 | - | -17.65% | - | - |
| 03/16 | 86 | 89 | 84 | 84 | -0.44% | 163,200 | - | -18.33% | - | - |
| 03/15 | 88 | 88 | 84 | 85 | -2.45% | 170,800 | - | -18.75% | - | - |
| 03/14 | 86 | 88 | 86 | 87 | -5.46% | 342,800 | - | -17.5% | - | - |
| 03/13 | 92 | 94 | 92 | 92 | -0.95% | 153,200 | - | -12.74% | - | - |
| 03/12 | 91 | 93 | 90 | 93 | -2.12% | 220,800 | - | -11.9% | - | - |
| 03/09 | 96 | 98 | 94 | 95 | -6.78% | 460,800 | - | -9.13% | - | - |
| 03/08 | 93 | 106 | 92 | 101 | +11.1% | 1,410,000 | - | -1.58% | - | - |
| 03/07 | 91 | 95 | 89 | 91 | +0.55% | 270,800 | - | -10.54% | - | - |
