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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2012 |
| 12/28 | 425 | 435 | 424 | 434 | +1.76% | 1,209,200 | - | -2.47% | - | - |
| 12/27 | 439 | 446 | 426 | 427 | -3.18% | 1,837,000 | - | -4.16% | - | - |
| 12/26 | 445 | 447 | 438 | 441 | -0.9% | 609,800 | - | -1.01% | - | - |
| 12/25 | 447 | 448 | 443 | 445 | -0.56% | 935,400 | - | +0.11% | - | - |
| 12/21 | 449 | 449 | 434 | 447 | +1.71% | 2,343,400 | 3884億3844万 | +1.36% | 13.73 | 1.78 |
| 12/20 | 446 | 446 | 433 | 440 | -0.79% | 1,451,600 | - | +0.11% | - | - |
| 12/19 | 442 | 444 | 428 | 443 | -1.45% | 1,979,400 | - | +1.61% | - | - |
| 12/18 | 454 | 455 | 447 | 450 | -0.77% | 797,000 | - | +3.57% | - | - |
| 12/17 | 453 | 455 | 448 | 453 | +0.22% | 897,200 | - | +5.35% | - | - |
| 12/14 | 453 | 453 | 445 | 452 | +0.78% | 1,857,600 | - | +5.85% | - | - |
| 12/13 | 452 | 452 | 448 | 449 | +0.22% | 1,536,200 | - | +5.04% | - | - |
| 12/12 | 455 | 460 | 443 | 448 | +5.17% | 4,286,400 | - | +4.8% | - | - |
| 12/11 | 428 | 428 | 417 | 426 | -0.47% | 1,020,600 | - | -0.58% | - | - |
| 12/10 | 430 | 435 | 426 | 428 | -1.04% | 950,000 | - | -0.58% | - | - |
| 12/07 | 438 | 438 | 425 | 432 | -1.48% | 1,499,000 | - | -0.23% | - | - |
| 12/06 | 456 | 457 | 435 | 439 | -3.63% | 2,553,800 | - | +0.8% | - | - |
| 12/05 | 460 | 460 | 451 | 455 | -0.33% | 1,931,400 | - | +4.12% | - | - |
| 12/04 | 452 | 460 | 448 | 457 | +0.66% | 1,448,600 | - | +4.22% | - | - |
| 12/03 | 461 | 464 | 453 | 454 | -1.84% | 1,809,000 | - | +3.07% | - | - |
| 11/30 | 465 | 473 | 458 | 462 | +1.32% | 5,161,800 | - | +4.76% | - | - |
| 11/29 | 457 | 458 | 454 | 456 | +1.11% | 1,558,800 | - | +3.17% | - | - |
| 11/28 | 455 | 459 | 451 | 451 | -1.31% | 1,570,600 | - | +1.81% | - | - |
| 11/27 | 446 | 465 | 444 | 457 | +1.9% | 2,783,000 | - | +2.93% | - | - |
| 11/26 | 441 | 450 | 439 | 449 | +3.1% | 2,531,400 | - | +0.56% | - | - |
| 11/22 | 431 | 437 | 419 | 435 | +0.81% | 1,912,000 | - | -2.9% | - | - |
| 11/21 | 437 | 441 | 426 | 432 | +0.12% | 2,616,000 | - | -4.32% | - | - |
| 11/20 | 420 | 448 | 418 | 431 | +4.36% | 6,737,200 | - | -5.07% | - | - |
| 11/19 | 390 | 421 | 389 | 413 | +8.12% | 5,328,400 | - | -9.43% | - | - |
| 11/16 | 380 | 389 | 380 | 382 | +0.53% | 2,008,400 | - | -16.78% | - | - |
| 11/15 | 381 | 386 | 377 | 380 | -0.39% | 1,829,600 | - | -18.1% | - | - |
| 11/14 | 380 | 397 | 375 | 382 | +0.39% | 5,437,000 | - | -18.66% | - | - |
| 11/13 | 358 | 385 | 354 | 380 | +10.14% | 10,410,800 | - | -20% | - | - |
| 11/12 | 382 | 382 | 333 | 345 | -9.92% | 16,202,200 | - | -28.27% | - | - |
| 11/09 | 426 | 426 | 383 | 383 | -16.38% | 10,960,000 | - | -21.68% | - | - |
| 11/08 | 455 | 461 | 452 | 458 | +0.66% | 2,602,800 | - | -7.47% | - | - |
| 11/07 | 470 | 470 | 447 | 455 | -1.94% | 2,840,200 | - | -8.82% | - | - |
| 11/06 | 482 | 482 | 459 | 464 | -4.33% | 3,745,800 | - | -7.57% | - | - |
| 11/05 | 494 | 494 | 482 | 485 | -2.61% | 1,183,400 | - | -3.96% | - | - |
| 11/02 | 495 | 499 | 491 | 498 | +2.79% | 1,470,600 | - | -1.78% | - | - |
| 11/01 | 490 | 490 | 480 | 485 | -0.41% | 760,600 | - | -4.63% | - | - |
| 10/31 | 481 | 487 | 479 | 487 | +0.41% | 930,600 | - | -4.61% | - | - |
| 10/30 | 495 | 495 | 482 | 485 | -1.52% | 1,431,000 | - | -5.19% | - | - |
| 10/29 | 482 | 495 | 479 | 492 | +1.76% | 991,600 | - | -3.91% | - | - |
| 10/26 | 490 | 492 | 483 | 484 | -1.33% | 1,379,400 | - | -5.75% | - | - |
| 10/25 | 483 | 492 | 479 | 490 | +2.83% | 1,336,400 | - | -4.67% | - | - |
| 10/24 | 479 | 481 | 474 | 477 | -0.52% | 2,590,200 | - | -7.66% | - | - |
| 10/23 | 496 | 497 | 478 | 479 | -3.43% | 2,014,000 | - | -7.35% | - | - |
| 10/22 | 497 | 505 | 494 | 496 | -0.1% | 1,077,000 | - | -4.43% | - | - |
| 10/19 | 504 | 508 | 489 | 497 | -2.84% | 1,885,400 | - | -4.52% | - | - |
| 10/18 | 519 | 532 | 508 | 511 | -0.49% | 2,113,000 | - | -1.92% | - | - |
| 10/17 | 499 | 514 | 492 | 514 | +3.95% | 1,542,400 | - | -1.82% | - | - |
| 10/16 | 492 | 499 | 488 | 494 | +2.07% | 1,007,000 | - | -5.73% | - | - |
| 10/15 | 488 | 497 | 464 | 484 | -3.1% | 2,377,000 | - | -7.81% | - | - |
| 10/12 | 511 | 511 | 499 | 500 | -1.87% | 1,645,600 | - | -5.22% | - | - |
| 10/11 | 508 | 512 | 500 | 509 | -1.26% | 2,366,200 | - | -3.6% | - | - |
| 10/10 | 524 | 526 | 511 | 516 | -3.64% | 1,914,600 | - | -2.74% | - | - |
| 10/09 | 541 | 543 | 532 | 535 | -1.56% | 1,842,000 | - | +0.75% | - | - |
| 10/05 | 550 | 555 | 542 | 544 | -1.18% | 1,244,200 | - | +2.16% | - | - |
| 10/04 | 539 | 558 | 535 | 550 | +1.66% | 2,038,000 | - | +3.19% | - | - |
| 10/03 | 559 | 559 | 539 | 541 | -1.55% | 2,145,200 | - | +1.31% | - | - |
| 10/02 | 550 | 577 | 535 | 550 | +5.98% | 7,162,200 | - | +2.71% | - | - |
| 10/01 | 530 | 530 | 517 | 519 | -3.36% | 2,007,800 | - | -3.26% | - | - |
| 09/28 | 539 | 541 | 526 | 537 | +1.51% | 2,041,200 | - | -0.46% | - | - |
| 09/27 | 524 | 530 | 520 | 529 | +0.67% | 2,237,000 | - | -2.13% | - | - |
| 09/26 | 517 | 529 | 516 | 525 | +1.45% | 1,658,000 | - | -3.49% | - | - |
| 09/25 | 520 | 524 | 514 | 518 | -0.29% | 1,559,200 | - | -5.39% | - | - |
| 09/24 | 528 | 530 | 515 | 519 | +1.07% | 2,328,600 | - | -5.81% | - | - |
| 09/21 | 514 | 518 | 510 | 514 | -0.29% | 1,146,200 | - | -7.31% | - | - |
| 09/20 | 522 | 523 | 513 | 515 | -1.81% | 2,012,800 | - | -7.71% | - | - |
| 09/19 | 526 | 536 | 523 | 525 | +0.58% | 2,867,200 | - | -6.34% | - | - |
| 09/18 | 517 | 526 | 517 | 522 | +1.36% | 1,353,000 | - | -7.21% | - | - |
| 09/14 | 535 | 538 | 514 | 515 | -2.46% | 3,310,400 | - | -8.78% | - | - |
| 09/13 | 530 | 534 | 526 | 528 | -0.38% | 1,577,000 | - | -7.13% | - | - |
| 09/12 | 537 | 537 | 528 | 530 | -2.31% | 1,392,200 | - | -8.55% | - | - |
| 09/11 | 539 | 555 | 536 | 542 | +0.56% | 2,078,600 | - | -8.14% | - | - |
| 09/10 | 524 | 550 | 517 | 539 | +1.32% | 1,766,000 | - | -10.17% | - | - |
| 09/07 | 535 | 546 | 529 | 532 | +1.24% | 1,715,000 | - | -12.79% | - | - |
| 09/06 | 515 | 536 | 505 | 526 | +0.67% | 2,873,800 | - | -15.38% | - | - |
| 09/05 | 550 | 551 | 519 | 522 | -5.35% | 2,115,800 | - | -17.41% | - | - |
| 09/04 | 558 | 560 | 550 | 552 | -1.16% | 1,013,200 | - | -14.23% | - | - |
| 09/03 | 566 | 570 | 557 | 558 | -1.15% | 760,200 | - | -14.55% | - | - |
| 08/31 | 563 | 569 | 554 | 565 | -0.88% | 1,372,600 | - | -14.86% | - | - |
| 08/30 | 575 | 577 | 564 | 570 | -0.44% | 1,201,400 | - | -15.38% | - | - |
| 08/29 | 568 | 576 | 568 | 572 | +1.69% | 840,400 | - | -16.13% | - | - |
| 08/28 | 564 | 573 | 558 | 563 | -2.17% | 1,687,000 | - | -18.36% | - | - |
| 08/27 | 576 | 581 | 574 | 575 | -0.43% | 1,285,400 | - | -17.5% | - | - |
| 08/24 | 578 | 587 | 573 | 578 | -1.03% | 2,237,600 | - | -17.85% | - | - |
| 08/23 | 597 | 604 | 582 | 584 | -3.71% | 3,349,800 | - | -17.82% | - | - |
| 08/22 | 620 | 623 | 601 | 606 | -1.14% | 1,668,000 | - | -15.36% | - | - |
| 08/21 | 621 | 626 | 610 | 613 | -2.23% | 1,646,600 | - | -15.21% | - | - |
| 08/20 | 595 | 630 | 593 | 627 | +5.47% | 2,691,800 | - | -14.11% | - | - |
| 08/17 | 615 | 620 | 587 | 595 | -0.83% | 4,337,000 | - | -19.34% | - | - |
| 08/16 | 570 | 602 | 570 | 600 | +5.18% | 5,863,600 | - | -19.53% | - | - |
| 08/15 | 563 | 588 | 563 | 570 | +0.62% | 4,557,400 | - | -24.3% | - | - |
| 08/14 | 577 | 579 | 555 | 567 | -0.44% | 5,307,400 | - | -25.85% | - | - |
| 08/13 | 588 | 602 | 547 | 569 | -7.85% | 15,231,800 | - | -26.49% | - | - |
| 08/10 | 618 | 618 | 618 | 618 | -24.46% | 284,200 | - | -21.14% | - | - |
| 08/09 | 798 | 819 | 786 | 818 | +2.51% | 2,238,600 | - | +3.35% | - | - |
| 08/08 | 800 | 807 | 789 | 798 | +1.27% | 1,207,800 | - | +0.95% | - | - |
| 08/07 | 794 | 803 | 783 | 788 | -0.82% | 1,148,600 | - | -0.32% | - | - |
