株価チャート
2012/08/07～2012/12/28
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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2014 | 1/1, 株式分割 1→2 |
| 2012 |
| 12/28 | 530 | 550 | 524 | 542 | +1.88% | 239,400 | - | -0.61% | - | - |
| 12/27 | 536 | 541 | 531 | 532 | -1.54% | 153,600 | - | -2.98% | - | - |
| 12/26 | 543 | 549 | 532 | 540 | +0.47% | 289,800 | - | -2.17% | - | - |
| 12/25 | 548 | 550 | 534 | 538 | -1.53% | 183,000 | - | -3.15% | - | - |
| 12/21 | 533 | 553 | 533 | 546 | +2.02% | 300,600 | - | -2% | - | - |
| 12/20 | 552 | 563 | 534 | 535 | -4.18% | 453,000 | - | -4.46% | - | - |
| 12/19 | 517 | 567 | 509 | 558 | +9.84% | 894,000 | - | -1% | - | - |
| 12/18 | 515 | 523 | 505 | 508 | -1.13% | 277,800 | - | -10.35% | - | - |
| 12/17 | 530 | 532 | 509 | 514 | -4.19% | 353,400 | - | -10.27% | - | - |
| 12/14 | 533 | 541 | 533 | 537 | +0.47% | 165,000 | - | -7.31% | - | - |
| 12/13 | 547 | 550 | 533 | 534 | -1.38% | 318,000 | - | -8.38% | - | - |
| 12/12 | 548 | 554 | 539 | 542 | +0.15% | 173,400 | - | -7.88% | - | - |
| 12/11 | 540 | 554 | 538 | 541 | +0.31% | 268,200 | - | -8.8% | - | - |
| 12/10 | 540 | 546 | 537 | 539 | +0.15% | 207,600 | - | -9.84% | - | - |
| 12/07 | 549 | 556 | 537 | 538 | -1.97% | 317,400 | - | -10.87% | - | - |
| 12/06 | 553 | 556 | 547 | 549 | -1.64% | 169,200 | - | -10.12% | - | - |
| 12/05 | 539 | 563 | 536 | 558 | +2.92% | 370,800 | - | -9.65% | - | - |
| 12/04 | 541 | 564 | 536 | 543 | +0.31% | 336,000 | - | -13.06% | - | - |
| 12/03 | 545 | 560 | 536 | 541 | -2.84% | 249,600 | - | -14.43% | - | - |
| 11/30 | 581 | 587 | 553 | 557 | -3.61% | 411,600 | - | -12.88% | - | - |
| 11/29 | 565 | 598 | 563 | 578 | +0.73% | 705,000 | - | -10.6% | - | - |
| 11/28 | 530 | 603 | 528 | 573 | +7.17% | 1,440,600 | - | -12.07% | - | - |
| 11/27 | 571 | 572 | 533 | 535 | -4.75% | 545,400 | - | -18.45% | - | - |
| 11/26 | 597 | 600 | 562 | 562 | -5.87% | 355,200 | - | -15.28% | - | - |
| 11/22 | 613 | 614 | 597 | 597 | -2.19% | 207,600 | - | -10.68% | - | - |
| 11/21 | 621 | 638 | 610 | 610 | -2.14% | 253,200 | - | -9.23% | - | - |
| 11/20 | 617 | 642 | 617 | 623 | +1.49% | 232,800 | - | -7.38% | - | - |
| 11/19 | 595 | 615 | 595 | 614 | +2.08% | 175,800 | - | -8.88% | - | - |
| 11/16 | 615 | 622 | 602 | 602 | -3.22% | 234,000 | - | -11% | - | - |
| 11/15 | 608 | 633 | 589 | 622 | +1.36% | 198,600 | - | -8.58% | - | - |
| 11/14 | 633 | 639 | 607 | 613 | -3.41% | 314,400 | - | -10.2% | - | - |
| 11/13 | 666 | 666 | 633 | 635 | -4.75% | 333,000 | - | -7.7% | - | - |
| 11/12 | 667 | 689 | 654 | 667 | +1.27% | 417,600 | - | -3.66% | - | - |
| 11/09 | 642 | 667 | 618 | 658 | +1.28% | 559,200 | - | -5.14% | - | - |
| 11/08 | 648 | 663 | 639 | 650 | -0.76% | 265,200 | - | -6.34% | - | - |
| 11/07 | 671 | 671 | 651 | 655 | -1.75% | 261,600 | - | -5.48% | - | - |
| 11/06 | 667 | 679 | 665 | 667 | -0.74% | 306,000 | - | -4.08% | - | - |
| 11/05 | 673 | 696 | 663 | 672 | -2.77% | 456,600 | - | -3.77% | - | - |
| 11/02 | 720 | 723 | 680 | 691 | -3.38% | 612,600 | - | -1.31% | - | - |
| 11/01 | 718 | 723 | 703 | 715 | +0.35% | 273,600 | - | +2.29% | - | - |
| 10/31 | 722 | 735 | 708 | 713 | -1.16% | 456,000 | - | +2.96% | - | - |
| 10/30 | 748 | 758 | 701 | 721 | -1.7% | 1,075,800 | - | +5.38% | - | - |
| 10/29 | 725 | 748 | 724 | 733 | +2.33% | 798,600 | - | +8.48% | - | - |
| 10/26 | 749 | 750 | 709 | 717 | -2.05% | 909,000 | - | +7.29% | - | - |
| 10/25 | 769 | 775 | 731 | 732 | +1.74% | 2,080,200 | - | +11.03% | - | - |
| 10/24 | 685 | 740 | 684 | 719 | +4.99% | 1,392,600 | - | +10.64% | - | - |
| 10/23 | 698 | 708 | 682 | 685 | -1.79% | 493,800 | - | +7.03% | - | - |
| 10/22 | 668 | 713 | 668 | 698 | +1.45% | 454,200 | - | +10.54% | - | - |
| 10/19 | 703 | 715 | 680 | 688 | -2.71% | 616,200 | - | +10.53% | - | - |
| 10/18 | 648 | 726 | 640 | 707 | +10.7% | 1,374,000 | - | +15.28% | - | - |
| 10/17 | 650 | 655 | 634 | 638 | -1.79% | 336,000 | - | +5.51% | - | - |
| 10/16 | 668 | 679 | 638 | 650 | -1.89% | 546,600 | - | +8.33% | - | - |
| 10/15 | 672 | 684 | 654 | 663 | -3.05% | 508,800 | - | +11.53% | - | - |
| 10/12 | 725 | 735 | 681 | 683 | -4.65% | 756,000 | - | +16.41% | - | - |
| 10/11 | 729 | 747 | 713 | 717 | -3.26% | 1,119,000 | - | +23.78% | - | - |
| 10/10 | 704 | 748 | 689 | 741 | +3.49% | 1,914,600 | - | +30.43% | - | - |
| 10/09 | 728 | 730 | 687 | 716 | -1.72% | 1,219,800 | - | +28.52% | - | - |
| 10/05 | 663 | 728 | 662 | 728 | +11.34% | 1,908,000 | - | +33.15% | - | - |
| 10/04 | 643 | 664 | 634 | 654 | +4.11% | 749,400 | - | +22.05% | - | - |
| 10/03 | 688 | 695 | 622 | 628 | -10.66% | 1,483,200 | - | +18.78% | - | - |
| 10/02 | 711 | 728 | 685 | 703 | -3.87% | 1,239,600 | - | +34.48% | - | - |
| 10/01 | 728 | 740 | 669 | 732 | +1.04% | 2,297,400 | - | +42.35% | - | - |
| 10/01 | 株式分割 1→2 |
| 09/28 | 698 | 733 | 671 | 724 | +9.17% | 3,842,400 | - | +43.68% | - | - |
| 09/27 | 583 | 677 | 579 | 663 | +18.45% | 4,890,600 | - | +34.01% | - | - |
| 09/26 | 504 | 578 | 502 | 560 | +10.71% | 1,644,600 | - | +14.52% | - | - |
| 09/25 | 513 | 516 | 502 | 506 | -2.1% | 508,800 | - | +3.65% | - | - |
| 09/24 | 542 | 553 | 511 | 517 | -3.13% | 1,575,600 | - | +5.66% | - | - |
| 09/21 | 494 | 548 | 493 | 533 | +9.4% | 1,849,200 | - | +9.29% | - | - |
| 09/20 | 513 | 518 | 488 | 488 | -4.88% | 660,000 | - | +0.31% | - | - |
| 09/19 | 458 | 518 | 458 | 513 | +12.64% | 1,228,800 | - | +5.45% | - | - |
| 09/18 | 455 | 466 | 449 | 455 | -1.8% | 258,000 | - | -6.38% | - | - |
| 09/14 | 473 | 481 | 463 | 463 | -1.59% | 270,000 | - | -4.86% | - | - |
| 09/13 | 469 | 483 | 466 | 471 | -1.05% | 291,600 | - | -3.12% | - | - |
| 09/12 | 490 | 498 | 468 | 476 | -3.87% | 486,000 | - | -2.09% | - | - |
| 09/11 | 514 | 523 | 491 | 495 | -4.81% | 634,800 | - | +1.85% | - | - |
| 09/10 | 502 | 527 | 493 | 520 | +4.17% | 907,200 | - | +7% | - | - |
| 09/07 | 503 | 508 | 486 | 499 | +0.17% | 565,200 | - | +3.13% | - | - |
| 09/06 | 488 | 513 | 482 | 498 | +3.64% | 1,707,600 | - | +2.96% | - | - |
| 09/05 | 442 | 481 | 412 | 481 | +8.87% | 1,075,200 | - | -0.86% | - | - |
| 09/04 | 449 | 456 | 442 | 442 | -2.93% | 345,600 | - | -9.31% | - | - |
| 09/03 | 483 | 483 | 448 | 455 | -1.62% | 508,800 | - | -7.52% | - | - |
| 08/31 | 457 | 463 | 452 | 463 | +0.54% | 247,200 | - | -6.94% | - | - |
| 08/30 | 473 | 475 | 455 | 460 | -2.3% | 394,800 | - | -8.18% | - | - |
| 08/29 | 483 | 484 | 469 | 471 | -2.25% | 382,800 | - | -6.39% | - | - |
| 08/28 | 493 | 505 | 477 | 482 | -1.37% | 484,800 | - | -4.43% | - | - |
| 08/27 | 500 | 517 | 488 | 488 | +0.51% | 610,800 | - | -3.49% | - | - |
| 08/24 | 503 | 503 | 476 | 486 | -3.48% | 630,000 | - | -4.17% | - | - |
| 08/23 | 502 | 513 | 500 | 503 | +0.33% | 283,200 | - | -1.31% | - | - |
| 08/22 | 528 | 537 | 499 | 502 | -5.2% | 994,800 | - | -2.02% | - | - |
| 08/21 | 526 | 550 | 521 | 529 | -0.78% | 1,340,400 | - | +2.16% | - | - |
| 08/20 | 504 | 533 | 503 | 533 | +8.66% | 1,335,600 | - | +1.98% | - | - |
| 08/17 | 482 | 495 | 478 | 491 | +2.79% | 524,400 | - | -7.39% | - | - |
| 08/16 | 496 | 503 | 475 | 478 | -4.18% | 728,400 | - | -11.41% | - | - |
| 08/15 | 516 | 523 | 497 | 498 | -0.83% | 484,800 | - | -8.9% | - | - |
| 08/14 | 477 | 517 | 477 | 503 | +3.61% | 1,053,600 | - | -9.78% | - | - |
| 08/13 | 456 | 492 | 449 | 485 | +8.38% | 831,600 | - | -14.46% | - | - |
| 08/10 | 446 | 471 | 445 | 448 | -2.89% | 567,600 | - | -22.84% | - | - |
| 08/09 | 483 | 483 | 448 | 461 | -4.33% | 559,200 | - | -22.68% | - | - |
| 08/08 | 493 | 511 | 477 | 482 | -3.18% | 663,600 | - | -21.17% | - | - |
| 08/07 | 492 | 517 | 458 | 498 | +4.01% | 1,069,200 | - | -20.4% | - | - |
