株価チャート
2012/07/23~2012/12/28
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 |
---|
2019 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→100 |
2012 |
12/28 | 175 | 176 | 175 | 176 | +0.43% | 4,800 | - | -0.14% | - | - |
12/27 | 175 | 175 | 175 | 175 | 0% | 5,600 | - | -0.57% | - | - |
12/26 | 174 | 175 | 174 | 175 | 0% | 8,000 | - | -0.57% | - | - |
12/25 | 174 | 175 | 174 | 175 | +0.72% | 22,400 | - | -0.57% | - | - |
12/21 | 173 | 175 | 173 | 174 | -0.71% | 8,400 | - | -1.28% | - | - |
12/20 | 175 | 175 | 174 | 175 | +0.72% | 8,000 | - | -0.57% | - | - |
12/19 | 179 | 179 | 172 | 174 | -1.42% | 27,200 | - | -1.84% | - | - |
12/18 | 177 | 178 | 176 | 176 | 0% | 12,800 | - | -0.98% | - | - |
12/17 | 182 | 182 | 175 | 176 | +1.44% | 13,600 | - | -1.54% | - | - |
12/14 | 178 | 183 | 174 | 174 | -2.8% | 23,200 | - | -4.01% | - | - |
12/13 | 181 | 181 | 178 | 179 | -2.59% | 11,600 | - | -1.79% | - | - |
12/12 | 184 | 184 | 184 | 184 | -0.14% | 400 | - | +0.27% | - | - |
12/10 | 180 | 184 | 180 | 184 | +3.52% | 3,600 | - | -0.14% | - | - |
12/07 | 178 | 178 | 178 | 178 | 0% | 1,600 | - | -4.05% | - | - |
12/06 | 178 | 178 | 178 | 178 | +0.42% | 1,600 | - | -4.57% | - | - |
12/05 | 180 | 180 | 177 | 177 | -1.81% | 4,800 | - | -5.48% | - | - |
12/04 | 180 | 183 | 180 | 180 | +1.41% | 8,800 | - | -4.26% | - | - |
12/03 | 177 | 178 | 177 | 178 | +1% | 1,600 | - | -6.58% | - | - |
11/30 | 175 | 178 | 175 | 176 | +0.29% | 5,600 | - | -7.98% | - | - |
11/29 | 175 | 176 | 175 | 175 | 0% | 4,800 | - | -8.72% | - | - |
11/28 | 176 | 176 | 175 | 175 | +0.14% | 3,600 | - | -9.2% | - | - |
11/27 | 176 | 176 | 175 | 175 | -0.28% | 8,000 | - | -9.33% | - | - |
11/26 | 176 | 176 | 175 | 176 | +0.72% | 3,200 | - | -9.54% | - | - |
11/22 | 174 | 178 | 173 | 174 | -0.43% | 7,600 | - | -10.18% | - | - |
11/21 | 171 | 176 | 171 | 175 | +2.19% | 16,800 | - | -10.26% | - | - |
11/20 | 172 | 172 | 170 | 171 | +1.03% | 4,400 | - | -12.18% | - | - |
11/19 | 173 | 173 | 167 | 170 | -1.74% | 30,000 | - | -13.52% | - | - |
11/16 | 177 | 177 | 173 | 173 | -2.27% | 12,800 | - | -12.44% | - | - |
11/15 | 179 | 179 | 177 | 177 | -0.98% | 1,200 | - | -10.86% | - | - |
11/14 | 173 | 178 | 173 | 178 | -11.43% | 10,800 | - | -9.97% | - | - |
11/13 | 201 | 201 | 201 | 201 | 0% | 2,800 | - | +1.64% | - | - |
11/12 | 201 | 201 | 201 | 201 | 0% | 2,800 | - | +1.64% | - | - |
11/07 | 201 | 201 | 201 | 201 | -2.9% | 2,400 | - | +2.16% | - | - |
11/06 | 207 | 207 | 207 | 207 | 0% | 1,200 | - | +5.2% | - | - |
11/05 | 201 | 207 | 201 | 207 | +3.37% | 1,200 | - | +5.74% | - | - |
11/02 | 205 | 205 | 200 | 201 | -3.37% | 3,600 | - | +2.82% | - | - |
11/01 | 208 | 208 | 208 | 208 | 0% | 4,800 | - | +6.41% | - | - |
10/31 | 204 | 208 | 204 | 208 | 0% | 800 | - | +6.96% | - | - |
10/30 | 208 | 208 | 208 | 208 | 0% | 400 | - | +7.51% | - | - |
10/29 | 208 | 208 | 208 | 208 | -1.19% | 12,000 | - | +7.51% | - | - |
10/25 | 210 | 210 | 210 | 210 | 0% | 800 | - | +9.38% | - | - |
10/24 | 206 | 210 | 206 | 210 | 0% | 1,200 | - | +9.95% | - | - |
10/23 | 200 | 210 | 200 | 210 | +5% | 12,000 | - | +9.95% | - | - |
10/22 | 195 | 200 | 195 | 200 | +2.17% | 1,200 | - | +5.26% | - | - |
10/19 | 196 | 196 | 196 | 196 | +0.38% | 400 | - | +3.57% | - | - |
10/18 | 185 | 195 | 185 | 195 | +5.55% | 15,600 | - | +3.17% | - | - |
10/17 | 185 | 185 | 185 | 185 | 0% | 2,800 | - | -1.73% | - | - |
10/16 | 188 | 188 | 185 | 185 | -1.47% | 9,200 | - | -1.73% | - | - |
10/15 | 188 | 188 | 188 | 188 | 0% | 3,600 | - | -0.27% | - | - |
10/12 | 188 | 188 | 188 | 188 | -0.13% | 800 | - | -0.27% | - | - |
10/11 | 192 | 192 | 188 | 188 | -2.47% | 2,800 | - | -0.13% | - | - |
10/10 | 192 | 193 | 192 | 193 | -1.28% | 3,600 | - | +2.94% | - | - |
10/09 | 195 | 195 | 195 | 195 | +9.09% | 2,000 | - | +4.28% | - | - |
10/04 | 188 | 188 | 179 | 179 | -5.42% | 4,000 | - | -4.41% | - | - |
10/03 | 189 | 189 | 189 | 189 | 0% | 400 | - | +1.07% | - | - |
10/02 | 197 | 197 | 186 | 189 | +1.61% | 4,800 | - | +1.07% | - | - |
09/28 | 186 | 186 | 186 | 186 | -0.8% | 1,200 | - | -0.53% | - | - |
09/27 | 192 | 192 | 188 | 188 | -3.72% | 2,800 | - | +0.27% | - | - |
09/25 | 185 | 195 | 185 | 195 | +5.41% | 3,200 | - | +4.14% | - | - |
09/24 | 185 | 185 | 185 | 185 | -1.47% | 400 | - | -0.67% | - | - |
09/21 | 196 | 196 | 188 | 188 | +1.63% | 1,600 | - | +0.81% | - | - |
09/20 | 199 | 199 | 185 | 185 | -5.38% | 1,200 | - | -0.27% | - | - |
09/19 | 193 | 195 | 193 | 195 | +1.3% | 800 | - | +5.41% | - | - |
09/18 | 195 | 195 | 193 | 193 | -1.28% | 2,000 | - | +4.62% | - | - |
09/14 | 187 | 195 | 187 | 195 | +2.63% | 10,400 | - | +5.98% | - | - |
09/13 | 190 | 191 | 190 | 190 | +0.66% | 4,000 | - | +3.83% | - | - |
09/12 | 189 | 189 | 189 | 189 | -0.66% | 800 | - | +2.58% | - | - |
09/11 | 185 | 190 | 185 | 190 | +1.88% | 5,200 | - | +2.7% | - | - |
09/10 | 187 | 187 | 187 | 187 | -1.84% | 400 | - | +0.27% | - | - |
09/07 | 185 | 190 | 185 | 190 | +4.83% | 5,200 | - | +1.6% | - | - |
09/06 | 181 | 181 | 181 | 181 | 0% | 400 | - | -3.59% | - | - |
09/05 | 181 | 182 | 181 | 181 | -0.96% | 2,000 | - | -4.1% | - | - |
09/04 | 190 | 190 | 183 | 183 | +0.27% | 8,400 | - | -3.68% | - | - |
09/03 | 183 | 183 | 183 | 183 | +1.39% | 2,000 | - | -4.45% | - | - |
08/31 | 180 | 180 | 179 | 180 | -0.14% | 2,800 | - | -6.25% | - | - |
08/30 | 190 | 190 | 180 | 180 | -5.75% | 2,400 | - | -7.09% | - | - |
08/29 | 193 | 193 | 188 | 191 | +5.37% | 4,000 | - | -2.42% | - | - |
08/28 | 179 | 185 | 179 | 182 | -2.55% | 2,000 | - | -8.33% | - | - |
08/27 | 186 | 186 | 186 | 186 | 0% | 400 | - | -6.88% | - | - |
08/24 | 182 | 186 | 182 | 186 | -3.5% | 2,800 | - | -7.8% | - | - |
08/23 | 185 | 193 | 185 | 193 | +5.46% | 4,800 | - | -5.85% | - | - |
08/22 | 179 | 183 | 179 | 183 | +2.81% | 4,000 | - | -11.59% | - | - |
08/21 | 178 | 178 | 178 | 178 | +0.56% | 1,600 | - | -14.83% | - | - |
08/20 | 180 | 180 | 177 | 177 | -0.56% | 7,200 | - | -16.11% | - | - |
08/17 | 180 | 180 | 176 | 178 | -1.11% | 6,800 | - | -16.82% | - | - |
08/16 | 178 | 180 | 178 | 180 | +1.55% | 4,400 | - | -17.05% | - | - |
08/15 | 175 | 177 | 175 | 177 | +1.14% | 6,400 | - | -19.06% | - | - |
08/14 | 173 | 178 | 173 | 175 | -0.71% | 7,200 | - | -20.7% | - | - |
08/13 | 175 | 179 | 174 | 177 | +0.57% | 16,400 | - | -21.21% | - | - |
08/10 | 200 | 200 | 175 | 176 | -17.41% | 57,600 | - | -22.35% | - | - |
08/06 | 213 | 213 | 213 | 213 | -1.73% | 800 | - | -6.8% | - | - |
08/02 | 217 | 217 | 215 | 216 | +0.7% | 3,600 | - | -5.57% | - | - |
08/01 | 212 | 215 | 212 | 215 | +1.78% | 1,200 | - | -6.22% | - | - |
07/31 | 211 | 211 | 211 | 211 | -0.59% | 1,600 | - | -8.26% | - | - |
07/30 | 213 | 213 | 212 | 212 | -0.7% | 800 | - | -8.12% | - | - |
07/27 | 211 | 214 | 211 | 214 | +5.17% | 1,200 | - | -7.47% | - | - |
07/26 | 213 | 213 | 203 | 203 | -2.63% | 11,600 | - | -12.39% | - | - |
07/25 | 218 | 218 | 209 | 209 | -4.57% | 8,400 | - | -10.41% | - | - |
07/24 | 225 | 225 | 218 | 219 | -2.78% | 5,600 | - | -6.12% | - | - |
07/23 | 225 | 225 | 225 | 225 | -1.1% | 800 | - | -3.43% | - | - |