株価チャート
2012/08/07～2012/12/28
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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2012 |
| 12/28 | 271 | 272 | 266 | 267 | -0.5% | 3,022,200 | - | +1.65% | - | - |
| 12/27 | 268 | 275 | 268 | 269 | -0.37% | 2,461,200 | - | +2.15% | - | - |
| 12/26 | 269 | 271 | 261 | 270 | +0.5% | 2,302,800 | - | +2.15% | - | - |
| 12/25 | 275 | 280 | 268 | 268 | -3.71% | 3,203,100 | - | +1.64% | - | - |
| 12/21 | 267 | 281 | 265 | 279 | +4.89% | 7,528,200 | - | +5.16% | - | - |
| 12/20 | 263 | 269 | 254 | 266 | -0.38% | 5,572,200 | - | +0.25% | - | - |
| 12/19 | 270 | 273 | 260 | 267 | -2.56% | 6,850,200 | - | +0.63% | - | - |
| 12/18 | 250 | 278 | 249 | 274 | +10.2% | 14,352,300 | - | +2.88% | - | - |
| 12/17 | 245 | 253 | 241 | 248 | +3.33% | 6,812,400 | - | -6.64% | - | - |
| 12/14 | 242 | 243 | 239 | 240 | -0.41% | 4,326,600 | - | -9.65% | - | - |
| 12/13 | 241 | 245 | 238 | 241 | +0.98% | 6,681,600 | - | -9.61% | - | - |
| 12/12 | 254 | 254 | 237 | 239 | -5.03% | 9,421,500 | - | -11.15% | - | - |
| 12/11 | 247 | 253 | 246 | 252 | +0.94% | 5,043,900 | - | -7.13% | - | - |
| 12/10 | 243 | 251 | 242 | 249 | +1.91% | 5,085,900 | - | -8.33% | - | - |
| 12/07 | 250 | 250 | 242 | 245 | -2.91% | 9,422,100 | - | -10.38% | - | - |
| 12/06 | 258 | 261 | 250 | 252 | -2.58% | 9,339,000 | - | -8.03% | - | - |
| 12/05 | 271 | 271 | 252 | 259 | -7.4% | 16,857,300 | - | -6.28% | - | - |
| 12/04 | 285 | 291 | 278 | 279 | -1.3% | 3,630,900 | - | +0.84% | - | - |
| 12/03 | 287 | 287 | 279 | 283 | -1.39% | 3,077,400 | - | +2.17% | - | - |
| 11/30 | 283 | 291 | 282 | 287 | +0.58% | 3,192,900 | - | +3.61% | - | - |
| 11/29 | 270 | 288 | 270 | 285 | +4.26% | 6,750,000 | - | +3.01% | - | - |
| 11/28 | 270 | 276 | 267 | 274 | +3.14% | 3,136,200 | - | -1.56% | - | - |
| 11/27 | 265 | 269 | 264 | 265 | +0.51% | 1,990,200 | - | -4.56% | - | - |
| 11/26 | 261 | 269 | 260 | 264 | +0.64% | 3,298,500 | - | -5.71% | - | - |
| 11/22 | 262 | 267 | 257 | 262 | -0.88% | 4,278,300 | - | -6.64% | - | - |
| 11/21 | 276 | 276 | 262 | 265 | -3.99% | 4,798,200 | - | -6.81% | - | - |
| 11/20 | 287 | 289 | 274 | 276 | -3.16% | 3,630,000 | - | -3.61% | - | - |
| 11/19 | 283 | 285 | 275 | 285 | +0.71% | 2,744,700 | - | -0.81% | - | - |
| 11/16 | 278 | 286 | 278 | 283 | +1.07% | 2,122,500 | - | -1.85% | - | - |
| 11/15 | 286 | 296 | 279 | 280 | -1.64% | 5,173,800 | - | -3.56% | - | - |
| 11/14 | 274 | 287 | 274 | 284 | +2.28% | 4,893,600 | - | -2.63% | - | - |
| 11/13 | 267 | 278 | 263 | 278 | +2.71% | 4,489,500 | - | -5.12% | - | - |
| 11/12 | 262 | 271 | 260 | 271 | +2.92% | 4,768,200 | - | -8.25% | - | - |
| 11/09 | 262 | 266 | 252 | 263 | +0.51% | 9,467,700 | - | -11.45% | - | - |
| 11/08 | 279 | 279 | 260 | 262 | -7.1% | 7,330,500 | - | -12.78% | - | - |
| 11/07 | 283 | 287 | 281 | 282 | -1.17% | 3,076,500 | - | -7.04% | - | - |
| 11/06 | 277 | 288 | 275 | 285 | +2.15% | 8,634,300 | - | -7.17% | - | - |
| 11/05 | 277 | 283 | 274 | 279 | +1.95% | 4,533,900 | - | -10% | - | - |
| 11/02 | 273 | 279 | 268 | 274 | +0.12% | 8,641,200 | - | -12.85% | - | - |
| 11/01 | 292 | 292 | 269 | 273 | -6.39% | 13,209,000 | - | -14.05% | - | - |
| 10/31 | 294 | 295 | 288 | 292 | -2.23% | 4,850,700 | - | -9.6% | - | - |
| 10/30 | 288 | 300 | 287 | 299 | +5.04% | 5,016,000 | - | -8.38% | - | - |
| 10/29 | 277 | 286 | 277 | 284 | +2.03% | 5,041,500 | - | -13.58% | - | - |
| 10/26 | 288 | 289 | 277 | 279 | -4.24% | 8,125,200 | - | -16.06% | - | - |
| 10/25 | 290 | 293 | 288 | 291 | -0.57% | 4,493,700 | - | -13.13% | - | - |
| 10/24 | 292 | 295 | 288 | 293 | -0.45% | 3,470,100 | - | -13.41% | - | - |
| 10/23 | 289 | 298 | 281 | 294 | +0.46% | 8,395,500 | - | -13.78% | - | - |
| 10/22 | 297 | 300 | 288 | 293 | -3.3% | 8,757,300 | - | -14.92% | - | - |
| 10/19 | 295 | 313 | 293 | 303 | -6.87% | 16,848,000 | - | -12.78% | - | - |
| 10/18 | 320 | 328 | 316 | 325 | +1.56% | 3,916,200 | - | -7.14% | - | - |
| 10/17 | 316 | 321 | 314 | 320 | +2.24% | 3,556,200 | - | -9.35% | - | - |
| 10/16 | 312 | 316 | 311 | 313 | -0.11% | 2,441,100 | - | -11.83% | - | - |
| 10/15 | 319 | 319 | 311 | 313 | -2.08% | 1,781,400 | - | -12.23% | - | - |
| 10/12 | 320 | 326 | 318 | 320 | -0.83% | 2,623,500 | - | -11.11% | - | - |
| 10/11 | 317 | 329 | 316 | 323 | +2.11% | 4,518,300 | - | -10.87% | - | - |
| 10/10 | 317 | 320 | 309 | 316 | -1.46% | 5,598,300 | - | -13.42% | - | - |
| 10/09 | 333 | 336 | 318 | 321 | -2.14% | 5,653,800 | - | -12.62% | - | - |
| 10/05 | 332 | 333 | 316 | 328 | -3.63% | 12,727,500 | - | -11.44% | - | - |
| 10/04 | 342 | 355 | 338 | 340 | -2.11% | 4,668,900 | - | -8.6% | - | - |
| 10/03 | 357 | 360 | 344 | 347 | -3.87% | 4,093,800 | - | -6.88% | - | - |
| 10/02 | 365 | 372 | 359 | 361 | -1.28% | 1,603,500 | - | -3.64% | - | - |
| 10/01 | 367 | 378 | 364 | 366 | -1.96% | 1,489,500 | - | -2.92% | - | - |
| 09/28 | 381 | 384 | 369 | 373 | -2.95% | 1,628,700 | - | -1.23% | - | - |
| 09/27 | 385 | 387 | 370 | 385 | -0.09% | 3,430,800 | - | +1.5% | - | - |
| 09/26 | 379 | 386 | 374 | 385 | +2.03% | 2,240,100 | - | +1.32% | - | - |
| 09/25 | 373 | 383 | 367 | 377 | +2.54% | 3,158,100 | - | -0.96% | - | - |
| 09/24 | 356 | 371 | 353 | 368 | +2.32% | 3,354,000 | - | -3.92% | - | - |
| 09/21 | 361 | 364 | 356 | 360 | -0.64% | 2,290,500 | - | -6.58% | - | - |
| 09/20 | 367 | 371 | 361 | 362 | +0.28% | 2,605,200 | - | -6.46% | - | - |
| 09/19 | 362 | 366 | 361 | 361 | +0.19% | 2,335,200 | - | -7.2% | - | - |
| 09/18 | 370 | 372 | 360 | 360 | -3.4% | 3,037,200 | - | -7.84% | - | - |
| 09/14 | 387 | 388 | 372 | 373 | -2.1% | 2,577,300 | - | -5.33% | - | - |
| 09/13 | 387 | 387 | 380 | 381 | -0.78% | 1,206,600 | - | -3.79% | - | - |
| 09/12 | 388 | 389 | 382 | 384 | -0.43% | 1,281,300 | - | -3.27% | - | - |
| 09/11 | 378 | 388 | 377 | 386 | +2.3% | 3,216,600 | - | -2.85% | - | - |
| 09/10 | 370 | 381 | 370 | 377 | +1.98% | 2,114,400 | - | -5.28% | - | - |
| 09/07 | 378 | 384 | 363 | 370 | -2.03% | 4,182,300 | - | -6.88% | - | - |
| 09/06 | 383 | 387 | 374 | 377 | -0.88% | 2,534,100 | - | -4.71% | - | - |
| 09/05 | 378 | 382 | 363 | 381 | +0.09% | 3,354,900 | - | -3.63% | - | - |
| 09/04 | 377 | 385 | 374 | 380 | +0.71% | 1,301,400 | - | -3.22% | - | - |
| 09/03 | 377 | 382 | 373 | 378 | -0.44% | 1,211,700 | - | -3.66% | - | - |
| 08/31 | 376 | 386 | 374 | 379 | +0.35% | 1,233,000 | - | -2.74% | - | - |
| 08/30 | 379 | 391 | 378 | 378 | -1.39% | 2,397,000 | - | -2.58% | - | - |
| 08/29 | 395 | 396 | 383 | 383 | -3.69% | 3,322,800 | - | -0.95% | - | - |
| 08/28 | 400 | 406 | 396 | 398 | 0% | 2,308,200 | - | +3.38% | - | - |
| 08/27 | 400 | 403 | 395 | 398 | -0.42% | 1,630,500 | - | +3.92% | - | - |
| 08/24 | 402 | 409 | 396 | 400 | -0.58% | 2,343,900 | - | +4.9% | - | - |
| 08/23 | 403 | 406 | 398 | 402 | -0.41% | 2,429,100 | - | +6.07% | - | - |
| 08/22 | 409 | 415 | 400 | 404 | -1.94% | 3,700,800 | - | +7.07% | - | - |
| 08/21 | 414 | 419 | 410 | 412 | -1.36% | 2,244,900 | - | +9.78% | - | - |
| 08/20 | 412 | 422 | 412 | 417 | +0.4% | 1,361,700 | - | +11.89% | - | - |
| 08/17 | 415 | 422 | 413 | 416 | -0.08% | 1,819,500 | - | +11.74% | - | - |
| 08/16 | 413 | 423 | 410 | 416 | -0.56% | 3,138,600 | - | +12.74% | - | - |
| 08/15 | 408 | 425 | 406 | 418 | +2.2% | 3,010,800 | - | +13.99% | - | - |
| 08/14 | 433 | 433 | 408 | 409 | -5.32% | 3,592,800 | - | +12.45% | - | - |
| 08/13 | 417 | 434 | 416 | 432 | +4.01% | 4,288,200 | - | +19.76% | - | - |
| 08/10 | 400 | 416 | 396 | 416 | +2.13% | 2,760,300 | - | +16.11% | - | - |
| 08/09 | 402 | 411 | 402 | 407 | +1.24% | 3,071,700 | - | +14.33% | - | - |
| 08/08 | 394 | 406 | 392 | 402 | +1.94% | 4,869,900 | - | +13.56% | - | - |
| 08/07 | 375 | 400 | 374 | 394 | +8.93% | 8,590,800 | - | +11.39% | - | - |
