株価チャート
2012/06/22~2012/11/13
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→4 |
2012 |
11/13 | 402 | 403 | 378 | 391 | -2.62% | 72,800 | - | +4.76% | - | - |
11/12 | 400 | 404 | 398 | 401 | +0.31% | 51,600 | - | +8.15% | - | - |
11/09 | 400 | 402 | 394 | 400 | -0.37% | 57,200 | - | +8.11% | - | - |
11/08 | 400 | 402 | 395 | 402 | -0.19% | 46,800 | - | +9.1% | - | - |
11/07 | 400 | 407 | 397 | 402 | +1.77% | 78,800 | - | +9.9% | - | - |
11/06 | 420 | 421 | 395 | 395 | -2.41% | 207,200 | - | +8.88% | - | - |
11/05 | 392 | 405 | 389 | 405 | +4.92% | 172,800 | - | +12.19% | - | - |
11/02 | 381 | 387 | 380 | 386 | +3% | 77,200 | - | +7.82% | - | - |
11/01 | 369 | 375 | 368 | 375 | +1.83% | 139,200 | - | +5.27% | - | - |
10/31 | 367 | 369 | 367 | 368 | +0.48% | 18,000 | - | +3.66% | - | - |
10/30 | 370 | 370 | 366 | 366 | +0.34% | 41,200 | - | +3.46% | - | - |
10/29 | 362 | 366 | 362 | 365 | +0.62% | 20,400 | - | +3.4% | - | - |
10/26 | 365 | 365 | 359 | 363 | +0.55% | 12,000 | - | +3.05% | - | - |
10/25 | 362 | 365 | 361 | 361 | +0.42% | 32,400 | - | +3.07% | - | - |
10/24 | 357 | 362 | 357 | 359 | -1.51% | 18,400 | - | +2.94% | - | - |
10/23 | 365 | 365 | 363 | 365 | -0.68% | 18,400 | - | +4.81% | - | - |
10/22 | 362 | 367 | 360 | 367 | +0.62% | 26,400 | - | +5.84% | - | - |
10/19 | 362 | 365 | 362 | 365 | +1.39% | 30,000 | - | +5.8% | - | - |
10/18 | 352 | 361 | 352 | 360 | +2.35% | 37,200 | - | +4.96% | - | - |
10/17 | 353 | 354 | 349 | 352 | +1.08% | 26,400 | - | +2.85% | - | - |
10/16 | 343 | 348 | 343 | 348 | +1.09% | 17,200 | - | +2.35% | - | - |
10/15 | 355 | 355 | 341 | 344 | -3.03% | 46,800 | - | +1.55% | - | - |
10/12 | 360 | 361 | 355 | 355 | -1.25% | 22,400 | - | +5.03% | - | - |
10/11 | 356 | 360 | 355 | 360 | -0.14% | 20,000 | - | +6.99% | - | - |
10/10 | 361 | 363 | 357 | 360 | -0.55% | 42,800 | - | +7.78% | - | - |
10/09 | 365 | 370 | 355 | 362 | +1.97% | 81,200 | - | +9.04% | - | - |
10/05 | 349 | 356 | 349 | 355 | +1.43% | 38,400 | - | +7.58% | - | - |
10/04 | 355 | 355 | 350 | 350 | -0.78% | 38,400 | - | +6.38% | - | - |
10/03 | 340 | 353 | 340 | 353 | +4.06% | 104,800 | - | +7.55% | - | - |
10/02 | 338 | 340 | 338 | 339 | +0.52% | 17,600 | - | +3.99% | - | - |
10/01 | 341 | 342 | 336 | 337 | -0.95% | 32,000 | - | +3.77% | - | - |
09/28 | 341 | 343 | 339 | 341 | +1.41% | 28,800 | - | +5.09% | - | - |
09/27 | 338 | 339 | 335 | 336 | -0.74% | 15,200 | - | +3.95% | - | - |
09/26 | 339 | 342 | 334 | 338 | -0.29% | 36,400 | - | +5.05% | - | - |
09/25 | 344 | 344 | 338 | 339 | -1.38% | 24,000 | - | +5.69% | - | - |
09/24 | 339 | 344 | 339 | 344 | +1.47% | 86,400 | - | +7.5% | - | - |
09/21 | 333 | 339 | 333 | 339 | +1.73% | 60,000 | - | +6.27% | - | - |
09/20 | 334 | 335 | 328 | 333 | +0.38% | 37,200 | - | +4.8% | - | - |
09/19 | 331 | 333 | 326 | 332 | +0.3% | 57,200 | - | +4.73% | - | - |
09/18 | 331 | 332 | 329 | 331 | +0.99% | 64,000 | - | +4.42% | - | - |
09/14 | 322 | 332 | 322 | 328 | +1.71% | 112,000 | - | +3.72% | - | - |
09/13 | 323 | 324 | 321 | 322 | +0.16% | 16,000 | - | +2.3% | - | - |
09/12 | 320 | 324 | 320 | 322 | +0.63% | 41,600 | - | +2.14% | - | - |
09/11 | 316 | 320 | 315 | 320 | +1.03% | 30,000 | - | +1.51% | - | - |
09/10 | 318 | 318 | 316 | 317 | +0.48% | 21,200 | - | +0.48% | - | - |
09/07 | 313 | 316 | 313 | 315 | +0.96% | 17,600 | - | 0% | - | - |
09/06 | 313 | 315 | 312 | 312 | -0.16% | 15,200 | - | -0.95% | - | - |
09/05 | 316 | 316 | 312 | 313 | -0.79% | 56,000 | - | -0.79% | - | - |
09/04 | 317 | 317 | 313 | 315 | -0.55% | 10,000 | - | 0% | - | - |
09/03 | 314 | 318 | 314 | 317 | +1.12% | 14,000 | - | +0.56% | - | - |
08/31 | 314 | 315 | 313 | 313 | -0.79% | 12,000 | - | -0.24% | - | - |
08/30 | 317 | 317 | 314 | 316 | -0.47% | 8,400 | - | +0.56% | - | - |
08/29 | 314 | 317 | 314 | 317 | +1.12% | 14,000 | - | +1.04% | - | - |
08/28 | 317 | 317 | 314 | 314 | -0.55% | 15,600 | - | +0.24% | - | - |
08/27 | 318 | 318 | 315 | 316 | +0.48% | 18,400 | - | +0.8% | - | - |
08/24 | 316 | 316 | 313 | 314 | 0% | 14,800 | - | +0.64% | - | - |
08/23 | 315 | 317 | 312 | 314 | -0.4% | 25,600 | - | +0.64% | - | - |
08/22 | 319 | 319 | 315 | 315 | -0.86% | 12,800 | - | +0.72% | - | - |
08/21 | 315 | 319 | 315 | 318 | +1.11% | 45,200 | - | +1.6% | - | - |
08/20 | 315 | 315 | 313 | 315 | +0.16% | 18,800 | - | +0.8% | - | - |
08/17 | 313 | 314 | 313 | 314 | +0.16% | 14,400 | - | +0.32% | - | - |
08/16 | 314 | 314 | 311 | 314 | +0.97% | 24,800 | - | +0.16% | - | - |
08/15 | 314 | 315 | 310 | 311 | -1.04% | 18,400 | - | -0.8% | - | - |
08/14 | 315 | 315 | 312 | 314 | -0.32% | 18,400 | - | -0.08% | - | - |
08/13 | 312 | 315 | 310 | 315 | +0.48% | 41,600 | - | +0.24% | - | - |
08/10 | 318 | 318 | 313 | 313 | -1.42% | 24,400 | - | -0.24% | - | - |
08/09 | 316 | 318 | 316 | 318 | +0.39% | 24,800 | - | +0.87% | - | - |
08/08 | 317 | 319 | 316 | 317 | +0.24% | 17,600 | - | +0.48% | - | - |
08/07 | 318 | 320 | 313 | 316 | -1.33% | 31,200 | - | +0.24% | - | - |
08/06 | 321 | 322 | 318 | 320 | -1.01% | 54,400 | - | +1.59% | - | - |
08/03 | 303 | 325 | 303 | 323 | +5.64% | 64,800 | - | +2.62% | - | - |
08/02 | 308 | 310 | 305 | 306 | -0.49% | 9,200 | - | -2.86% | - | - |
08/01 | 308 | 310 | 308 | 308 | -0.65% | 10,400 | - | -2.69% | - | - |
07/31 | 308 | 310 | 306 | 310 | +0.65% | 9,600 | - | -2.06% | - | - |
07/30 | 311 | 311 | 305 | 308 | -0.65% | 14,800 | - | -2.69% | - | - |
07/27 | 311 | 311 | 304 | 310 | +0.49% | 6,000 | - | -2.06% | - | - |
07/26 | 302 | 308 | 302 | 308 | +2.5% | 10,000 | - | -2.53% | - | - |
07/25 | 304 | 306 | 301 | 301 | -2.44% | 15,600 | - | -4.91% | - | - |
07/24 | 305 | 308 | 304 | 308 | +0.49% | 10,800 | - | -2.53% | - | - |
07/23 | 311 | 315 | 307 | 307 | -2.39% | 30,000 | - | -3.01% | - | - |
07/20 | 316 | 316 | 312 | 314 | -1.02% | 14,000 | - | -0.32% | - | - |
07/19 | 315 | 319 | 314 | 317 | +0.63% | 12,800 | - | +0.71% | - | - |
07/18 | 315 | 319 | 315 | 315 | +0.24% | 10,000 | - | +0.08% | - | - |
07/17 | 321 | 321 | 314 | 315 | -1.1% | 26,400 | - | +0.16% | - | - |
07/13 | 321 | 321 | 318 | 318 | -1.01% | 19,600 | - | +1.27% | - | - |
07/12 | 321 | 323 | 320 | 321 | +0.23% | 16,000 | - | +2.31% | - | - |
07/11 | 325 | 325 | 320 | 321 | -1.38% | 18,000 | - | +2.4% | - | - |
07/10 | 325 | 326 | 321 | 325 | +0.78% | 61,600 | - | +4.17% | - | - |
07/09 | 325 | 325 | 322 | 323 | -0.31% | 43,200 | - | +3.7% | - | - |
07/06 | 322 | 324 | 321 | 324 | +0.47% | 21,200 | - | +4.35% | - | - |
07/05 | 322 | 324 | 321 | 322 | +0.55% | 16,400 | - | +3.87% | - | - |
07/04 | 324 | 326 | 320 | 320 | -0.85% | 38,000 | - | +3.64% | - | - |
07/03 | 324 | 325 | 323 | 323 | +0.16% | 28,400 | - | +4.87% | - | - |
07/02 | 323 | 327 | 323 | 323 | +0.39% | 43,600 | - | +5.05% | - | - |
06/29 | 320 | 321 | 314 | 321 | +0.31% | 27,600 | - | +4.64% | - | - |
06/28 | 313 | 320 | 313 | 320 | +2.97% | 35,200 | - | +4.66% | - | - |
06/27 | 310 | 312 | 310 | 311 | +0.32% | 12,800 | - | +1.97% | - | - |
06/26 | 312 | 314 | 310 | 310 | -0.64% | 19,600 | - | +1.64% | - | - |
06/25 | 310 | 313 | 309 | 312 | +1.3% | 36,800 | - | +2.63% | - | - |
06/22 | 307 | 310 | 305 | 308 | +0.49% | 24,800 | - | +1.32% | - | - |