株価チャート
2012/05/25~2012/11/27
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 |
---|
2024 | 5/1, 株式分割 1→2 |
2023 | 9/1, 株式分割 1→2 |
2015 | 11/1, 株式分割 1→3 |
2013 | 2/1, 株式分割 1→100 |
2012 |
11/27 | 67 | 69 | 67 | 69 | +3.38% | 24,000 | - | -3.17% | - | - |
11/26 | 65 | 67 | 65 | 67 | +2.31% | 7,200 | - | -6.34% | - | - |
11/22 | 67 | 67 | 65 | 65 | -3.7% | 56,400 | - | -8.45% | - | - |
11/21 | 69 | 69 | 66 | 68 | -0.61% | 39,600 | - | -4.93% | - | - |
11/20 | 68 | 68 | 68 | 68 | +0.62% | 1,200 | - | -4.34% | - | - |
11/19 | 69 | 69 | 68 | 68 | +0.87% | 4,800 | - | -6.25% | - | - |
11/16 | 67 | 67 | 67 | 67 | +0.25% | 16,800 | - | -7.06% | - | - |
11/15 | 67 | 69 | 67 | 67 | -3.14% | 13,200 | - | -7.29% | - | - |
11/14 | 67 | 69 | 66 | 69 | +4.68% | 8,400 | - | -4.28% | - | - |
11/13 | 69 | 69 | 64 | 66 | -9.3% | 49,200 | - | -8.56% | - | - |
11/12 | 73 | 73 | 73 | 73 | -1.02% | 30,000 | - | -0.57% | - | - |
11/09 | 74 | 74 | 73 | 73 | +0.57% | 7,200 | - | +1.85% | - | - |
11/08 | 74 | 74 | 73 | 73 | -0.23% | 6,000 | - | +1.27% | - | - |
11/07 | 74 | 74 | 73 | 73 | -0.34% | 19,200 | - | +1.5% | - | - |
11/06 | 74 | 74 | 73 | 73 | 0% | 7,200 | - | +1.85% | - | - |
11/05 | 74 | 74 | 73 | 73 | -1.23% | 16,800 | - | +1.85% | - | - |
11/02 | 75 | 75 | 74 | 74 | +2.18% | 9,600 | - | +3.13% | - | - |
11/01 | 73 | 73 | 73 | 73 | +0.23% | 1,200 | - | +0.93% | - | - |
10/31 | 73 | 75 | 73 | 73 | 0% | 19,200 | 7億1601万 | +0.69% | 224.74 | 0.58 |
10/30 | 73 | 73 | 73 | 73 | -0.46% | 7,200 | - | +0.69% | - | - |
10/29 | 73 | 73 | 73 | 73 | 0% | 2,400 | - | +2.58% | - | - |
10/26 | 73 | 73 | 73 | 73 | +0.46% | 4,800 | - | +2.58% | - | - |
10/25 | 73 | 73 | 73 | 73 | +0.23% | 1,200 | - | +2.11% | - | - |
10/24 | 73 | 73 | 72 | 72 | 0% | 6,000 | - | +1.88% | - | - |
10/23 | 72 | 72 | 72 | 72 | 0% | 1,200 | - | +1.88% | - | - |
10/22 | 73 | 73 | 72 | 72 | 0% | 9,600 | - | +1.88% | - | - |
10/19 | 72 | 72 | 72 | 72 | -0.12% | 2,400 | - | +3.33% | - | - |
10/18 | 72 | 72 | 72 | 72 | +1.05% | 1,200 | - | +3.45% | - | - |
10/17 | 72 | 72 | 72 | 72 | +0.12% | 3,600 | - | +2.38% | - | - |
10/16 | 72 | 72 | 72 | 72 | 0% | 1,200 | - | +2.26% | - | - |
10/15 | 72 | 72 | 72 | 72 | -2.28% | 1,200 | - | +2.26% | - | - |
10/12 | 71 | 73 | 71 | 73 | +2.21% | 3,600 | - | +4.64% | - | - |
10/11 | 72 | 72 | 71 | 72 | +1.06% | 26,400 | - | +2.38% | - | - |
10/10 | 72 | 72 | 71 | 71 | -1.05% | 9,600 | - | +1.31% | - | - |
10/09 | 72 | 72 | 71 | 72 | +0.12% | 9,600 | - | +2.38% | - | - |
10/05 | 72 | 72 | 72 | 72 | +0.12% | 1,200 | - | +2.26% | - | - |
10/04 | 72 | 72 | 71 | 72 | -0.23% | 6,000 | - | +0.7% | - | - |
10/03 | 71 | 72 | 71 | 72 | +1.53% | 13,200 | - | +0.94% | - | - |
10/02 | 71 | 71 | 71 | 71 | -4.29% | 2,400 | - | -0.59% | - | - |
09/28 | 74 | 74 | 74 | 74 | +5.36% | 3,600 | - | +3.87% | - | - |
09/27 | 70 | 70 | 70 | 70 | -0.47% | 3,600 | - | -1.41% | - | - |
09/26 | 73 | 74 | 70 | 70 | +3.56% | 13,200 | - | -0.94% | - | - |
09/25 | 68 | 68 | 68 | 68 | 0% | 1,200 | - | -4.34% | - | - |
09/24 | 68 | 70 | 68 | 68 | -2.86% | 12,000 | - | -5.67% | - | - |
09/20 | 70 | 70 | 70 | 70 | 0% | 2,400 | - | -2.89% | - | - |
09/19 | 68 | 70 | 68 | 70 | +3.58% | 7,200 | - | -2.89% | - | - |
09/18 | 68 | 68 | 68 | 68 | 0% | 6,000 | - | -6.25% | - | - |
09/14 | 68 | 68 | 68 | 68 | 0% | 3,600 | - | -6.25% | - | - |
09/13 | 68 | 68 | 67 | 68 | 0% | 9,600 | - | -6.25% | - | - |
09/12 | 68 | 68 | 68 | 68 | -0.37% | 7,200 | - | -7.53% | - | - |
09/11 | 68 | 68 | 68 | 68 | -0.12% | 6,000 | - | -7.19% | - | - |
09/10 | 68 | 69 | 67 | 68 | -7.08% | 25,200 | - | -7.08% | - | - |
09/07 | 73 | 73 | 73 | 73 | 0% | 1,200 | - | 0% | - | - |
09/06 | 73 | 73 | 73 | 73 | +0.11% | 3,600 | - | 0% | - | - |
09/05 | 73 | 73 | 73 | 73 | +1.86% | 3,600 | - | -0.11% | - | - |
09/03 | 72 | 72 | 72 | 72 | -3.37% | 1,200 | - | -3.27% | - | - |
08/31 | 73 | 74 | 73 | 74 | +2.3% | 3,600 | - | +0.11% | - | - |
08/30 | 72 | 72 | 72 | 72 | +1.05% | 2,400 | - | -2.14% | - | - |
08/28 | 72 | 73 | 72 | 72 | 0% | 18,000 | - | -3.15% | - | - |
08/24 | 72 | 72 | 72 | 72 | -2.16% | 10,800 | - | -3.15% | - | - |
08/22 | 73 | 73 | 73 | 73 | +2.21% | 2,400 | - | -1.01% | - | - |
08/21 | 74 | 74 | 72 | 72 | -5.49% | 2,400 | - | -3.15% | - | - |
08/17 | 76 | 76 | 76 | 76 | +0.11% | 2,400 | - | +2.48% | - | - |
08/15 | 76 | 76 | 76 | 76 | 0% | 1,200 | - | +2.36% | - | - |
08/10 | 76 | 76 | 76 | 76 | 0% | 3,600 | - | +2.36% | - | - |
08/09 | 76 | 76 | 76 | 76 | +1.56% | 2,400 | - | +2.36% | - | - |
08/07 | 75 | 75 | 75 | 75 | +0.45% | 2,400 | - | +0.79% | - | - |
08/03 | 74 | 74 | 74 | 74 | +1.83% | 2,400 | - | +0.34% | - | - |
07/31 | 74 | 74 | 73 | 73 | +1.74% | 2,400 | 7億2012万 | -1.46% | 226.03 | 0.59 |
07/27 | 72 | 72 | 72 | 72 | +0.47% | 1,200 | - | -3.15% | - | - |
07/26 | 71 | 71 | 71 | 71 | -0.81% | 1,200 | - | -3.6% | - | - |
07/25 | 72 | 72 | 72 | 72 | -5.06% | 1,200 | - | -2.82% | - | - |
07/24 | 76 | 76 | 76 | 76 | +3.3% | 1,200 | - | +2.36% | - | - |
07/23 | 73 | 73 | 73 | 73 | +1.15% | 1,200 | - | -0.9% | - | - |
07/20 | 73 | 73 | 73 | 73 | -0.23% | 1,200 | - | -2.03% | - | - |
07/17 | 73 | 73 | 73 | 73 | -0.34% | 1,200 | - | -1.8% | - | - |
07/13 | 72 | 73 | 72 | 73 | -1.57% | 7,200 | - | -1.46% | - | - |
07/12 | 77 | 77 | 74 | 74 | -3.37% | 7,200 | - | +0.11% | - | - |
07/10 | 77 | 77 | 77 | 77 | +0.11% | 7,200 | - | +3.6% | - | - |
07/09 | 76 | 77 | 76 | 77 | +2.34% | 4,800 | - | +3.49% | - | - |
07/06 | 75 | 75 | 75 | 75 | -0.22% | 1,200 | - | +1.13% | - | - |
07/05 | 75 | 75 | 75 | 75 | +0.56% | 1,200 | - | +1.35% | - | - |
07/04 | 77 | 77 | 74 | 75 | +0.11% | 3,600 | - | +0.79% | - | - |
07/03 | 75 | 75 | 75 | 75 | -3.25% | 1,200 | - | -0.67% | - | - |
07/02 | 75 | 77 | 75 | 77 | +8.07% | 3,600 | - | +2.67% | - | - |
06/28 | 73 | 73 | 71 | 71 | -1.84% | 10,800 | - | -5% | - | - |
06/26 | 74 | 76 | 73 | 73 | +0.11% | 6,000 | - | -3.22% | - | - |
06/25 | 73 | 73 | 73 | 73 | -1.14% | 7,200 | - | -3.33% | - | - |
06/21 | 73 | 73 | 73 | 73 | +1.15% | 12,000 | - | -2.22% | - | - |
06/18 | 74 | 74 | 71 | 73 | -1.14% | 24,000 | - | -3.33% | - | - |
06/15 | 73 | 73 | 73 | 73 | -0.45% | 7,200 | - | -2.22% | - | - |
06/12 | 74 | 74 | 74 | 74 | -3.39% | 3,600 | - | -3.07% | - | - |
06/11 | 76 | 76 | 76 | 76 | +2.92% | 4,800 | - | +0.33% | - | - |
06/08 | 73 | 79 | 73 | 74 | +0.91% | 16,800 | - | -2.52% | - | - |
06/07 | 73 | 73 | 73 | 73 | 0% | 6,000 | - | -3.4% | - | - |
06/06 | 74 | 74 | 73 | 73 | -1.23% | 8,400 | - | -3.4% | - | - |
06/05 | 73 | 74 | 73 | 74 | +0.22% | 3,600 | - | -2.19% | - | - |
06/04 | 74 | 74 | 74 | 74 | -1.11% | 1,200 | - | -3.68% | - | - |
05/28 | 75 | 75 | 75 | 75 | +1.69% | 2,400 | - | -2.6% | - | - |
05/25 | 74 | 74 | 74 | 74 | +0.57% | 8,400 | - | -4.22% | - | - |