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 |
|---|
| 2012 |
| 07/31 | 512 | 529 | 512 | 529 | +1.73% | 5,400 | 26億4500万 | +3.32% | 4.4 | 0.42 |
| 07/30 | 529 | 529 | 510 | 520 | 0% | 3,100 | - | +1.76% | - | - |
| 07/27 | 495 | 520 | 495 | 520 | +4.42% | 3,700 | - | +2.16% | - | - |
| 07/26 | 485 | 498 | 471 | 498 | +1.43% | 7,100 | - | -2.16% | - | - |
| 07/25 | 521 | 521 | 486 | 491 | -5.94% | 12,200 | - | -3.35% | - | - |
| 07/24 | 525 | 525 | 510 | 522 | -1.32% | 16,000 | - | +2.76% | - | - |
| 07/23 | 525 | 530 | 518 | 529 | +0.76% | 10,200 | - | +4.34% | - | - |
| 07/20 | 534 | 535 | 515 | 525 | -1.87% | 11,100 | - | +3.96% | - | - |
| 07/19 | 530 | 535 | 520 | 535 | +0.94% | 7,000 | - | +6.15% | - | - |
| 07/18 | 542 | 544 | 523 | 530 | -0.38% | 12,400 | - | +5.37% | - | - |
| 07/17 | 534 | 545 | 515 | 532 | +0.95% | 30,300 | - | +5.98% | - | - |
| 07/13 | 513 | 527 | 510 | 527 | +2.93% | 33,000 | - | +5.4% | - | - |
| 07/12 | 500 | 512 | 500 | 512 | +3.23% | 5,300 | - | +3.43% | - | - |
| 07/11 | 517 | 517 | 490 | 496 | -3.88% | 9,500 | - | +1.02% | - | - |
| 07/10 | 515 | 516 | 502 | 516 | +0.98% | 3,500 | - | +5.95% | - | - |
| 07/09 | 509 | 519 | 501 | 511 | +1.39% | 5,700 | - | +6.24% | - | - |
| 07/06 | 500 | 504 | 493 | 504 | -0.79% | 6,100 | - | +6.11% | - | - |
| 07/05 | 508 | 508 | 500 | 508 | -0.39% | 7,800 | - | +8.09% | - | - |
| 07/04 | 515 | 515 | 507 | 510 | -1.54% | 6,600 | - | +9.68% | - | - |
| 07/03 | 523 | 523 | 505 | 518 | -0.38% | 16,400 | - | +12.61% | - | - |
| 07/02 | 499 | 521 | 493 | 520 | +6.12% | 18,700 | - | +14.29% | - | - |
| 06/29 | 485 | 491 | 480 | 490 | 0% | 10,000 | - | +8.89% | - | - |
| 06/28 | 483 | 492 | 483 | 490 | +1.03% | 1,300 | - | +9.62% | - | - |
| 06/27 | 483 | 499 | 482 | 485 | +0.21% | 4,400 | - | +9.73% | - | - |
| 06/26 | 484 | 495 | 484 | 484 | -1.63% | 4,000 | - | +10.25% | - | - |
| 06/25 | 482 | 494 | 482 | 492 | +0.41% | 3,400 | - | +13.1% | - | - |
| 06/22 | 482 | 505 | 482 | 490 | -1.61% | 8,800 | - | +13.69% | - | - |
| 06/21 | 495 | 504 | 495 | 498 | +0.2% | 5,700 | - | +16.9% | - | - |
| 06/20 | 480 | 503 | 478 | 497 | +3.54% | 12,200 | - | +17.77% | - | - |
| 06/19 | 488 | 488 | 474 | 480 | -0.83% | 4,300 | - | +15.38% | - | - |
| 06/18 | 493 | 498 | 473 | 484 | -1.22% | 17,000 | - | +17.76% | - | - |
| 06/15 | 499 | 499 | 476 | 490 | -2% | 8,000 | - | +20.1% | - | - |
| 06/14 | 490 | 500 | 472 | 500 | -1.96% | 24,400 | - | +23.15% | - | - |
| 06/13 | 512 | 512 | 466 | 510 | +0.39% | 73,100 | - | +26.24% | - | - |
| 06/12 | 512 | 566 | 498 | 508 | +4.53% | 295,700 | - | +26.37% | - | - |
| 06/11 | 449 | 486 | 437 | 486 | +19.7% | 53,000 | - | +21.2% | - | - |
| 06/08 | 400 | 420 | 382 | 406 | +2.53% | 28,200 | - | +1.5% | - | - |
| 06/07 | 392 | 399 | 387 | 396 | -0.5% | 4,900 | - | -1.98% | - | - |
| 06/06 | 380 | 400 | 372 | 398 | +6.13% | 9,700 | - | -2.21% | - | - |
| 06/05 | 360 | 375 | 357 | 375 | +5.63% | 5,700 | - | -8.98% | - | - |
| 06/04 | 359 | 367 | 352 | 355 | -6.33% | 3,400 | - | -14.66% | - | - |
| 06/01 | 376 | 385 | 361 | 379 | -2.57% | 4,700 | - | -9.98% | - | - |
| 05/31 | 390 | 390 | 382 | 389 | -0.51% | 500 | - | -8.69% | - | - |
| 05/30 | 385 | 392 | 380 | 391 | +0.77% | 4,900 | - | -9.07% | - | - |
| 05/29 | 395 | 395 | 377 | 388 | -2.27% | 6,500 | - | -10.8% | - | - |
| 05/28 | 400 | 408 | 391 | 397 | -0.75% | 3,500 | - | -9.57% | - | - |
| 05/25 | 380 | 400 | 374 | 400 | +4.44% | 7,700 | - | -9.91% | - | - |
| 05/24 | 394 | 394 | 375 | 383 | -2.79% | 2,400 | - | -14.32% | - | - |
| 05/23 | 394 | 400 | 380 | 394 | -1.25% | 2,800 | - | -12.64% | - | - |
| 05/22 | 371 | 400 | 371 | 399 | +7.26% | 6,300 | - | -12.31% | - | - |
| 05/21 | 360 | 376 | 358 | 372 | -1.06% | 5,700 | - | -18.95% | - | - |
| 05/18 | 353 | 376 | 353 | 376 | -4.08% | 23,100 | - | -18.97% | - | - |
| 05/17 | 361 | 397 | 361 | 392 | +10.73% | 33,500 | - | -16.6% | - | - |
| 05/16 | 353 | 360 | 351 | 354 | -2.21% | 13,900 | - | -25.47% | - | - |
| 05/15 | 399 | 399 | 341 | 362 | -11.92% | 33,300 | - | -24.74% | - | - |
| 05/14 | 427 | 427 | 410 | 411 | -6.8% | 18,100 | - | -15.95% | - | - |
| 05/11 | 446 | 446 | 435 | 441 | -1.12% | 4,700 | - | -10.55% | - | - |
| 05/10 | 457 | 457 | 428 | 446 | -2.41% | 13,400 | - | -10.26% | - | - |
| 05/09 | 468 | 468 | 450 | 457 | -2.35% | 11,700 | - | -8.78% | - | - |
| 05/08 | 479 | 479 | 460 | 468 | -2.3% | 8,100 | - | -7.33% | - | - |
| 05/07 | 490 | 490 | 476 | 479 | -2.24% | 5,600 | - | -5.89% | - | - |
| 05/02 | 494 | 494 | 475 | 490 | -0.2% | 2,700 | - | -4.11% | - | - |
| 05/01 | 500 | 500 | 472 | 491 | -2% | 6,000 | - | -4.1% | - | - |
| 04/27 | 485 | 501 | 485 | 501 | +2.87% | 9,700 | - | -2.34% | - | - |
| 04/26 | 488 | 496 | 487 | 487 | +0.41% | 3,600 | - | -5.25% | - | - |
| 04/25 | 495 | 495 | 485 | 485 | -2.41% | 4,900 | - | -6.01% | - | - |
| 04/24 | 499 | 500 | 490 | 497 | -0.6% | 5,900 | - | -4.24% | - | - |
| 04/23 | 490 | 500 | 482 | 500 | +0.6% | 7,200 | - | -3.85% | - | - |
| 04/20 | 505 | 505 | 492 | 497 | -1.78% | 15,300 | - | -4.79% | - | - |
| 04/19 | 500 | 507 | 490 | 506 | -0.78% | 14,700 | - | -3.62% | - | - |
| 04/18 | 490 | 513 | 490 | 510 | +4.72% | 18,400 | - | -3.23% | - | - |
| 04/17 | 467 | 489 | 467 | 487 | +2.53% | 13,300 | - | -8.11% | - | - |
| 04/16 | 480 | 480 | 470 | 475 | -2.66% | 12,600 | - | -11.05% | - | - |
| 04/13 | 495 | 500 | 480 | 488 | -2.59% | 11,900 | - | -9.8% | - | - |
| 04/12 | 508 | 509 | 498 | 501 | -0.79% | 7,800 | - | -8.91% | - | - |
| 04/11 | 502 | 508 | 501 | 505 | -1.56% | 7,200 | - | -9.82% | - | - |
| 04/10 | 513 | 518 | 500 | 513 | -1.54% | 13,200 | - | -10.31% | - | - |
| 04/09 | 519 | 521 | 512 | 521 | +0.39% | 11,000 | - | -10.79% | - | - |
| 04/06 | 526 | 530 | 519 | 519 | -3.89% | 7,600 | - | -12.18% | - | - |
| 04/05 | 506 | 540 | 506 | 540 | +2.66% | 29,700 | - | -9.7% | - | - |
| 04/04 | 526 | 540 | 521 | 526 | -1.87% | 29,100 | - | -13.06% | - | - |
| 04/03 | 550 | 550 | 515 | 536 | -2.55% | 52,900 | - | -12.42% | - | - |
| 04/02 | 563 | 563 | 550 | 550 | -1.43% | 28,500 | - | -11% | - | - |
| 03/30 | 547 | 558 | 541 | 558 | +0.18% | 49,500 | - | -10.14% | - | - |
| 03/29 | 534 | 557 | 534 | 557 | +3.72% | 64,700 | - | -10.45% | - | - |
| 03/28 | 515 | 537 | 515 | 537 | +4.68% | 39,000 | - | -13.8% | - | - |
| 03/27 | 508 | 524 | 508 | 513 | -0.97% | 49,100 | - | -18.05% | - | - |
| 03/26 | 524 | 527 | 512 | 518 | +0.78% | 68,700 | - | -17.38% | - | - |
| 03/23 | 535 | 547 | 510 | 514 | -7.22% | 166,200 | - | -18.02% | - | - |
| 03/22 | 535 | 557 | 535 | 554 | +2.21% | 55,100 | - | -11.78% | - | - |
| 03/21 | 534 | 567 | 534 | 542 | +0.37% | 100,000 | - | -13.56% | - | - |
| 03/19 | 540 | 557 | 524 | 540 | -1.82% | 94,900 | - | -13.88% | - | - |
| 03/16 | 556 | 579 | 549 | 550 | -1.79% | 70,400 | - | -12.42% | - | - |
| 03/15 | 570 | 585 | 559 | 560 | -1.06% | 103,200 | - | -10.69% | - | - |
| 03/14 | 563 | 594 | 547 | 566 | -1.22% | 214,400 | - | -9.29% | - | - |
| 03/13 | 605 | 609 | 558 | 573 | -4.98% | 215,200 | - | -7.58% | - | - |
| 03/12 | 621 | 630 | 588 | 603 | -7.23% | 368,000 | - | -1.95% | - | - |
| 03/09 | 680 | 689 | 632 | 650 | -6.88% | 347,300 | - | +6.91% | - | - |
| 03/08 | 748 | 830 | 650 | 698 | -8.52% | 669,900 | - | +16.53% | - | - |
| 03/07 | 800 | 814 | 748 | 763 | -5.45% | 128,500 | - | +29.76% | - | - |
