株価チャート
2012/06/22~2012/12/27
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 | 7/1, 株式分割 1→2 |
2016 | 1/1, 株式分割 1→2 |
2012 |
12/27 | 118 | 118 | 118 | 118 | -2.08% | 9,200 | - | -3.69% | - | - |
12/26 | 123 | 123 | 118 | 120 | -4.76% | 16,800 | - | -1.64% | - | - |
12/25 | 124 | 126 | 124 | 126 | +2.86% | 17,600 | - | +3.28% | - | - |
12/21 | 123 | 123 | 123 | 123 | -0.2% | 3,200 | - | +0.41% | - | - |
12/20 | 123 | 123 | 123 | 123 | -0.81% | 800 | - | +0.61% | - | - |
12/19 | 124 | 124 | 123 | 124 | 0% | 3,600 | - | +1.43% | - | - |
12/18 | 123 | 124 | 123 | 124 | +1.02% | 3,200 | - | +1.43% | - | - |
12/17 | 123 | 123 | 123 | 123 | -0.41% | 2,000 | - | +0.41% | - | - |
12/14 | 123 | 123 | 123 | 123 | -0.4% | 2,800 | - | +0.82% | - | - |
12/12 | 123 | 124 | 123 | 124 | -0.2% | 800 | - | +1.23% | - | - |
12/11 | 124 | 124 | 124 | 124 | 0% | 800 | - | +1.43% | - | - |
12/10 | 122 | 124 | 122 | 124 | +0.41% | 1,600 | - | +2.27% | - | - |
12/07 | 121 | 124 | 121 | 123 | +2.71% | 2,000 | - | +1.86% | - | - |
12/05 | 123 | 123 | 120 | 120 | -2.04% | 4,000 | - | -0.83% | - | - |
12/04 | 123 | 123 | 123 | 123 | -0.2% | 2,400 | - | +2.08% | - | - |
12/03 | 123 | 124 | 123 | 123 | -0.61% | 4,400 | - | +2.29% | - | - |
11/30 | 123 | 124 | 123 | 124 | +0.82% | 1,200 | - | +2.92% | - | - |
11/29 | 121 | 123 | 121 | 123 | -1.41% | 2,000 | - | +2.08% | - | - |
11/28 | 124 | 124 | 121 | 124 | 0% | 5,600 | - | +4.41% | - | - |
11/26 | 124 | 124 | 124 | 124 | +3.33% | 2,000 | - | +4.41% | - | - |
11/22 | 125 | 125 | 120 | 120 | +1.48% | 5,200 | - | +1.05% | - | - |
11/21 | 117 | 119 | 117 | 119 | -0.84% | 12,800 | - | -0.42% | - | - |
11/19 | 119 | 120 | 119 | 120 | +0.63% | 800 | - | +0.42% | - | - |
11/15 | 119 | 119 | 119 | 119 | +0.85% | 400 | - | -0.21% | - | - |
11/14 | 118 | 118 | 118 | 118 | -1.88% | 800 | - | -1.05% | - | - |
11/13 | 120 | 120 | 120 | 120 | +0.42% | 400 | - | +0.84% | - | - |
11/07 | 125 | 125 | 120 | 120 | -4.21% | 6,400 | - | +1.27% | - | - |
11/05 | 125 | 125 | 125 | 125 | 0% | 400 | - | +5.72% | - | - |
11/01 | 125 | 125 | 125 | 125 | -1.38% | 1,200 | - | +5.72% | - | - |
10/31 | 127 | 127 | 127 | 127 | +3.48% | 20,000 | - | +8.12% | - | - |
10/30 | 122 | 122 | 122 | 122 | +2.52% | 2,400 | - | +4.49% | - | - |
10/29 | 119 | 119 | 119 | 119 | +0.42% | 2,800 | - | +1.92% | - | - |
10/26 | 119 | 119 | 119 | 119 | 0% | 2,800 | - | +1.5% | - | - |
10/25 | 118 | 119 | 118 | 119 | +0.21% | 3,600 | - | +1.5% | - | - |
10/23 | 119 | 119 | 119 | 119 | +1.07% | 800 | - | +1.28% | - | - |
10/19 | 117 | 117 | 117 | 117 | +0.86% | 400 | - | +0.21% | - | - |
10/18 | 116 | 116 | 116 | 116 | +0.22% | 2,400 | - | -0.64% | - | - |
10/17 | 116 | 116 | 116 | 116 | +0.87% | 1,200 | - | -0.85% | - | - |
10/15 | 115 | 115 | 115 | 115 | -0.43% | 800 | - | -1.71% | - | - |
10/12 | 115 | 116 | 115 | 116 | +0.43% | 1,200 | - | -1.28% | - | - |
10/11 | 116 | 116 | 113 | 115 | -1.5% | 4,000 | - | -1.71% | - | - |
10/10 | 117 | 117 | 117 | 117 | +0.43% | 800 | - | -0.21% | - | - |
10/05 | 117 | 117 | 116 | 116 | -0.64% | 2,000 | - | -0.64% | - | - |
10/04 | 118 | 118 | 117 | 117 | -0.21% | 3,600 | - | 0% | - | - |
10/03 | 118 | 118 | 117 | 117 | +0.21% | 1,600 | - | +0.21% | - | - |
10/01 | 117 | 117 | 117 | 117 | -1.27% | 2,000 | - | 0% | - | - |
09/28 | 119 | 119 | 119 | 119 | +1.5% | 800 | - | +1.28% | - | - |
09/27 | 118 | 118 | 117 | 117 | -1.48% | 2,000 | - | -0.21% | - | - |
09/26 | 119 | 119 | 119 | 119 | +1.5% | 6,400 | - | +1.28% | - | - |
09/25 | 116 | 117 | 116 | 117 | 0% | 7,600 | - | -0.21% | - | - |
09/18 | 117 | 117 | 117 | 117 | +1.3% | 1,200 | - | -0.21% | - | - |
09/13 | 115 | 115 | 115 | 115 | 0% | 400 | - | -1.5% | - | - |
09/12 | 115 | 115 | 115 | 115 | -0.22% | 400 | - | -2.33% | - | - |
09/11 | 116 | 116 | 116 | 116 | +0.22% | 1,200 | - | -2.12% | - | - |
09/10 | 116 | 116 | 115 | 115 | -1.07% | 5,600 | - | -2.33% | - | - |
09/07 | 117 | 117 | 117 | 117 | 0% | 800 | - | -1.27% | - | - |
09/06 | 117 | 117 | 117 | 117 | -0.21% | 400 | - | -1.27% | - | - |
09/04 | 117 | 117 | 117 | 117 | +0.21% | 400 | - | -1.06% | - | - |
09/03 | 117 | 117 | 117 | 117 | -2.51% | 7,200 | - | -1.27% | - | - |
08/31 | 120 | 120 | 120 | 120 | +1.49% | 1,600 | - | +1.27% | - | - |
08/30 | 118 | 118 | 118 | 118 | -1.46% | 2,400 | - | -0.21% | - | - |
08/29 | 120 | 120 | 120 | 120 | -0.42% | 2,800 | - | +1.27% | - | - |
08/28 | 120 | 120 | 120 | 120 | 0% | 400 | - | +1.69% | - | - |
08/27 | 124 | 124 | 118 | 120 | 0% | 3,200 | - | +1.69% | - | - |
08/24 | 120 | 121 | 120 | 120 | +1.69% | 2,000 | - | +1.69% | - | - |
08/22 | 118 | 118 | 118 | 118 | +0.21% | 800 | - | 0% | - | - |
08/21 | 122 | 122 | 117 | 118 | +1.07% | 6,400 | - | -0.21% | - | - |
08/20 | 118 | 118 | 117 | 117 | 0% | 1,200 | - | -1.27% | - | - |
08/17 | 119 | 120 | 117 | 117 | -0.64% | 2,400 | - | -1.27% | - | - |
08/16 | 116 | 117 | 116 | 117 | -1.26% | 3,200 | - | -1.47% | - | - |
08/13 | 119 | 119 | 119 | 119 | +0.42% | 1,200 | - | -0.21% | - | - |
08/10 | 118 | 118 | 118 | 118 | +2.38% | 800 | - | -0.63% | - | - |
08/08 | 116 | 116 | 116 | 116 | -0.86% | 1,200 | - | -2.94% | - | - |
08/07 | 116 | 117 | 116 | 117 | 0% | 800 | - | -2.1% | - | - |
08/03 | 118 | 118 | 117 | 117 | -1.48% | 6,400 | - | -2.1% | - | - |
08/02 | 118 | 118 | 118 | 118 | -0.42% | 3,200 | - | -1.46% | - | - |
08/01 | 119 | 119 | 119 | 119 | +0.42% | 1,200 | - | -1.04% | - | - |
07/31 | 118 | 118 | 118 | 118 | 0% | 800 | - | -1.46% | - | - |
07/30 | 120 | 120 | 118 | 118 | -1.46% | 3,200 | - | -1.46% | - | - |
07/27 | 120 | 120 | 120 | 120 | +0.42% | 400 | - | -0.83% | - | - |
07/26 | 120 | 120 | 120 | 120 | +1.7% | 2,400 | - | -1.24% | - | - |
07/25 | 119 | 119 | 118 | 118 | 0% | 4,800 | - | -2.89% | - | - |
07/24 | 118 | 118 | 118 | 118 | -0.63% | 1,600 | - | -2.89% | - | - |
07/23 | 119 | 119 | 118 | 118 | -2.47% | 1,200 | - | -2.27% | - | - |
07/19 | 120 | 121 | 120 | 121 | +2.11% | 1,200 | - | +0.21% | - | - |
07/18 | 119 | 119 | 119 | 119 | 0% | 1,600 | - | -1.86% | - | - |
07/17 | 119 | 119 | 119 | 119 | +0.21% | 2,400 | - | -1.86% | - | - |
07/13 | 119 | 119 | 119 | 119 | -1.25% | 4,800 | - | -2.07% | - | - |
07/12 | 120 | 120 | 120 | 120 | +0.63% | 800 | - | -0.83% | - | - |
07/10 | 119 | 119 | 119 | 119 | -0.63% | 400 | - | -1.45% | - | - |
07/06 | 120 | 120 | 120 | 120 | 0% | 2,800 | - | -0.83% | - | - |
07/05 | 120 | 120 | 119 | 120 | 0% | 4,000 | - | -0.83% | - | - |
07/04 | 120 | 120 | 120 | 120 | +0.21% | 6,800 | - | -0.83% | - | - |
07/03 | 120 | 120 | 120 | 120 | 0% | 400 | - | -1.03% | - | - |
06/29 | 120 | 120 | 120 | 120 | +1.05% | 1,200 | - | -1.03% | - | - |
06/28 | 119 | 119 | 119 | 119 | -1.25% | 1,600 | - | -2.07% | - | - |
06/27 | 119 | 120 | 119 | 120 | -0.62% | 800 | - | -0.83% | - | - |
06/26 | 122 | 123 | 121 | 121 | -1.63% | 10,400 | - | -0.21% | - | - |
06/25 | 125 | 125 | 123 | 123 | -1.8% | 3,600 | - | +0.61% | - | - |
06/22 | 123 | 128 | 123 | 125 | 0% | 4,400 | - | +2.46% | - | - |