株価チャート
2012/06/01~2012/11/05
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2012 |
11/05 | 435 | 450 | 435 | 445 | +2.3% | 10,000 | - | +5.7% | - | - |
11/02 | 440 | 440 | 430 | 435 | -1.14% | 1,600 | - | +3.33% | - | - |
11/01 | 440 | 440 | 440 | 440 | 0% | 1,000 | - | +4.76% | - | - |
10/31 | 440 | 440 | 440 | 440 | +1.15% | 800 | - | +5.01% | - | - |
10/30 | 435 | 440 | 430 | 435 | 0% | 2,600 | - | +4.07% | - | - |
10/29 | 435 | 440 | 435 | 435 | -1.14% | 3,800 | - | +4.07% | - | - |
10/26 | 430 | 440 | 430 | 440 | +2.33% | 2,000 | - | +5.01% | - | - |
10/25 | 430 | 430 | 430 | 430 | 0% | 1,400 | - | +2.38% | - | - |
10/24 | 430 | 430 | 430 | 430 | +1.18% | 400 | - | +2.14% | - | - |
10/23 | 430 | 430 | 425 | 425 | -2.3% | 800 | - | +0.71% | - | - |
10/22 | 415 | 435 | 415 | 435 | +3.57% | 2,200 | - | +2.84% | - | - |
10/19 | 420 | 420 | 415 | 420 | +2.44% | 1,200 | - | -0.94% | - | - |
10/18 | 415 | 415 | 410 | 410 | 0% | 1,400 | - | -3.53% | - | - |
10/17 | 415 | 420 | 410 | 410 | 0% | 2,600 | - | -4.21% | - | - |
10/16 | 410 | 410 | 410 | 410 | +1.23% | 200 | - | -4.65% | - | - |
10/15 | 400 | 405 | 400 | 405 | 0% | 2,200 | - | -6.25% | - | - |
10/12 | 395 | 410 | 395 | 405 | +3.85% | 3,000 | - | -6.9% | - | - |
10/11 | 390 | 390 | 375 | 390 | -1.27% | 6,200 | - | -10.76% | - | - |
10/10 | 415 | 415 | 390 | 395 | -3.66% | 5,000 | - | -10.23% | - | - |
10/09 | 410 | 410 | 405 | 410 | 0% | 4,200 | - | -7.66% | - | - |
10/04 | 410 | 410 | 410 | 410 | 0% | 2,200 | - | -8.28% | - | - |
10/03 | 420 | 420 | 410 | 410 | -3.53% | 1,800 | - | -8.89% | - | - |
10/02 | 425 | 425 | 420 | 425 | 0% | 4,000 | - | -6.18% | - | - |
10/01 | 425 | 425 | 425 | 425 | +1.19% | 400 | - | -6.8% | - | - |
09/28 | 420 | 435 | 415 | 420 | -1.18% | 5,000 | - | -8.3% | - | - |
09/27 | 425 | 430 | 425 | 425 | +1.19% | 9,400 | - | -7.81% | - | - |
09/26 | 425 | 425 | 410 | 420 | +1.2% | 2,800 | - | -9.48% | - | - |
09/25 | 420 | 420 | 415 | 415 | -1.19% | 4,400 | - | -11.13% | - | - |
09/24 | 435 | 435 | 410 | 420 | -3.45% | 17,000 | - | -10.64% | - | - |
09/21 | 465 | 465 | 410 | 435 | -3.33% | 38,200 | - | -8.03% | - | - |
09/20 | 455 | 455 | 445 | 450 | -3.23% | 2,400 | - | -5.26% | - | - |
09/19 | 465 | 465 | 465 | 465 | +2.2% | 400 | - | -2.31% | - | - |
09/18 | 450 | 455 | 450 | 455 | +1.11% | 2,800 | - | -4.61% | - | - |
09/14 | 440 | 450 | 440 | 450 | -1.1% | 1,000 | - | -6.05% | - | - |
09/13 | 460 | 460 | 450 | 455 | 0% | 1,000 | - | -5.21% | - | - |
09/12 | 455 | 460 | 450 | 455 | -2.15% | 2,200 | - | -5.6% | - | - |
09/11 | 455 | 465 | 455 | 465 | 0% | 1,000 | - | -3.93% | - | - |
09/10 | 475 | 475 | 455 | 465 | -1.06% | 2,200 | - | -4.12% | - | - |
09/07 | 470 | 470 | 460 | 470 | +2.17% | 1,600 | - | -3.49% | - | - |
09/06 | 460 | 470 | 460 | 460 | -2.13% | 6,000 | - | -5.74% | - | - |
09/05 | 460 | 470 | 460 | 470 | +1.08% | 15,800 | - | -3.89% | - | - |
09/04 | 480 | 485 | 455 | 465 | -2.11% | 6,800 | - | -5.1% | - | - |
09/03 | 480 | 480 | 475 | 475 | -3.06% | 1,400 | - | -3.46% | - | - |
08/31 | 490 | 490 | 490 | 490 | 0% | 4,400 | - | -0.81% | - | - |
08/30 | 485 | 505 | 485 | 490 | +2.08% | 3,800 | - | -0.81% | - | - |
08/29 | 480 | 480 | 480 | 480 | 0% | 1,000 | - | -3.03% | - | - |
08/28 | 480 | 480 | 480 | 480 | -2.04% | 200 | - | -3.23% | - | - |
08/27 | 480 | 490 | 475 | 490 | 0% | 2,200 | - | -1.61% | - | - |
08/24 | 490 | 490 | 490 | 490 | -2% | 4,200 | - | -1.8% | - | - |
08/22 | 500 | 500 | 500 | 500 | +1.01% | 400 | - | 0% | - | - |
08/20 | 495 | 495 | 495 | 495 | -1% | 200 | - | -1.2% | - | - |
08/17 | 490 | 500 | 490 | 500 | +4.17% | 600 | - | -0.6% | - | - |
08/15 | 480 | 480 | 480 | 480 | -2.04% | 200 | - | -4.76% | - | - |
08/13 | 490 | 490 | 490 | 490 | -1.01% | 400 | - | -2.97% | - | - |
08/10 | 495 | 495 | 495 | 495 | +3.13% | 1,400 | - | -2.37% | - | - |
08/09 | 475 | 480 | 475 | 480 | +1.05% | 400 | - | -5.33% | - | - |
08/08 | 480 | 480 | 475 | 475 | -5% | 1,600 | - | -6.68% | - | - |
08/06 | 480 | 500 | 475 | 500 | +2.04% | 2,600 | - | -1.96% | - | - |
08/03 | 490 | 490 | 485 | 490 | -2% | 3,000 | - | -3.92% | - | - |
08/01 | 500 | 500 | 500 | 500 | -1.96% | 800 | - | -2.15% | - | - |
07/31 | 510 | 510 | 510 | 510 | +3.03% | 1,400 | - | -0.39% | - | - |
07/30 | 495 | 495 | 495 | 495 | -1% | 400 | - | -3.32% | - | - |
07/27 | 500 | 500 | 500 | 500 | +2.04% | 200 | - | -2.53% | - | - |
07/26 | 495 | 495 | 490 | 490 | -1.01% | 400 | - | -4.48% | - | - |
07/25 | 500 | 500 | 495 | 495 | -1% | 1,000 | - | -3.51% | - | - |
07/24 | 500 | 500 | 500 | 500 | -1.96% | 200 | - | -2.72% | - | - |
07/23 | 500 | 510 | 500 | 510 | -0.97% | 800 | - | -0.78% | - | - |
07/20 | 515 | 515 | 515 | 515 | +1.98% | 200 | - | 0% | - | - |
07/18 | 515 | 515 | 505 | 505 | -1.94% | 800 | - | -1.94% | - | - |
07/17 | 510 | 515 | 505 | 515 | +1.98% | 800 | - | -0.19% | - | - |
07/13 | 515 | 520 | 500 | 505 | -3.81% | 4,600 | - | -1.94% | - | - |
07/12 | 525 | 525 | 525 | 525 | 0% | 400 | - | +1.94% | - | - |
07/10 | 540 | 540 | 525 | 525 | +1.94% | 4,600 | - | +2.34% | - | - |
07/09 | 520 | 520 | 515 | 515 | -1.9% | 800 | - | +0.59% | - | - |
07/06 | 535 | 535 | 520 | 525 | 0% | 2,200 | - | +2.94% | - | - |
07/05 | 530 | 530 | 520 | 525 | 0% | 3,000 | - | +3.14% | - | - |
07/04 | 535 | 535 | 525 | 525 | 0% | 1,800 | - | +3.55% | - | - |
07/03 | 515 | 530 | 515 | 525 | 0% | 4,400 | - | +3.75% | - | - |
07/02 | 510 | 525 | 510 | 525 | +2.94% | 3,000 | - | +4.17% | - | - |
06/29 | 520 | 520 | 500 | 510 | 0% | 5,600 | - | +1.59% | - | - |
06/28 | 510 | 515 | 510 | 510 | +0.99% | 1,000 | - | +1.8% | - | - |
06/27 | 500 | 505 | 500 | 505 | -0.98% | 1,000 | - | +1% | - | - |
06/26 | 535 | 535 | 500 | 510 | -0.97% | 2,200 | - | +2.2% | - | - |
06/25 | 530 | 530 | 510 | 515 | -0.96% | 3,200 | - | +3.21% | - | - |
06/22 | 505 | 520 | 505 | 520 | +0.97% | 1,600 | - | +4% | - | - |
06/21 | 510 | 515 | 510 | 515 | +1.98% | 600 | - | +2.79% | - | - |
06/20 | 505 | 520 | 500 | 505 | 0% | 2,400 | - | +0.6% | - | - |
06/19 | 505 | 520 | 505 | 505 | 0% | 1,000 | - | +0.8% | - | - |
06/18 | 510 | 510 | 500 | 505 | 0% | 1,000 | - | +0.6% | - | - |
06/15 | 525 | 525 | 505 | 505 | 0% | 1,400 | - | +0.2% | - | - |
06/14 | 525 | 525 | 500 | 505 | -4.72% | 3,000 | - | -0.39% | - | - |
06/13 | 525 | 530 | 525 | 530 | +0.95% | 600 | - | +3.92% | - | - |
06/12 | 515 | 525 | 515 | 525 | 0% | 400 | - | +2.54% | - | - |
06/11 | 515 | 530 | 515 | 525 | +5% | 3,200 | - | +2.14% | - | - |
06/08 | 500 | 500 | 490 | 500 | 0% | 1,600 | - | -3.29% | - | - |
06/07 | 480 | 500 | 480 | 500 | +4.17% | 3,200 | - | -3.85% | - | - |
06/06 | 480 | 480 | 480 | 480 | 0% | 200 | - | -8.4% | - | - |
06/05 | 475 | 480 | 475 | 480 | +2.13% | 1,800 | - | -9.26% | - | - |
06/04 | 475 | 475 | 470 | 470 | -5.05% | 3,000 | - | -11.99% | - | - |
06/01 | 485 | 495 | 480 | 495 | 0% | 4,200 | - | -8.16% | - | - |