株価チャート
2012/03/08~2012/06/29
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 |
---|
2016 | 2/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2012 | 7/1, 株式分割 1→2 |
2012 |
06/29 | 177 | 183 | 170 | 178 | +1.71% | 162,800 | - | +10.03% | - | - |
06/28 | 182 | 182 | 175 | 175 | -3.71% | 88,000 | - | +8.18% | - | - |
06/27 | 178 | 190 | 176 | 182 | -1.62% | 127,600 | - | +13.04% | - | - |
06/26 | 178 | 187 | 178 | 185 | +2% | 125,600 | - | +14.91% | - | - |
06/25 | 173 | 194 | 170 | 181 | +7.48% | 268,000 | - | +13.36% | - | - |
06/22 | 166 | 170 | 164 | 169 | +0.75% | 40,800 | - | +6.13% | - | - |
06/21 | 169 | 171 | 165 | 168 | -0.74% | 72,800 | - | +5.35% | - | - |
06/20 | 162 | 171 | 161 | 169 | +5.88% | 127,200 | - | +6.8% | - | - |
06/19 | 161 | 161 | 159 | 159 | -1.09% | 33,600 | - | +0.87% | - | - |
06/18 | 157 | 161 | 157 | 161 | +4.46% | 156,000 | - | +1.98% | - | - |
06/15 | 157 | 157 | 153 | 154 | +0.16% | 43,200 | - | -2.37% | - | - |
06/14 | 155 | 156 | 151 | 154 | -1.52% | 44,800 | - | -2.53% | - | - |
06/13 | 161 | 161 | 156 | 156 | -0.71% | 33,600 | - | -1.65% | - | - |
06/12 | 157 | 159 | 157 | 158 | -2.25% | 35,200 | - | -1.56% | - | - |
06/11 | 161 | 162 | 159 | 161 | +3.7% | 32,800 | - | +0.7% | - | - |
06/08 | 158 | 161 | 155 | 155 | +3.84% | 184,800 | - | -2.89% | - | - |
06/07 | 150 | 152 | 148 | 150 | -0.25% | 77,600 | - | -6.48% | - | - |
06/06 | 151 | 152 | 147 | 150 | -0.91% | 48,000 | - | -6.25% | - | - |
06/05 | 145 | 152 | 145 | 151 | +3.42% | 36,000 | - | -5.98% | - | - |
06/04 | 148 | 154 | 145 | 146 | -7.8% | 128,800 | - | -10.2% | - | - |
06/01 | 158 | 161 | 154 | 159 | +2.25% | 76,000 | - | -3.2% | - | - |
05/31 | 154 | 157 | 153 | 155 | -4.46% | 104,000 | - | -5.91% | - | - |
05/30 | 160 | 163 | 156 | 163 | +1.96% | 49,600 | - | -2.11% | - | - |
05/29 | 158 | 160 | 155 | 159 | +0.95% | 77,600 | - | -4.57% | - | - |
05/28 | 166 | 168 | 156 | 158 | -5.75% | 76,800 | - | -6.03% | - | - |
05/25 | 168 | 168 | 163 | 168 | +1.28% | 53,600 | - | -0.89% | - | - |
05/24 | 162 | 165 | 161 | 165 | +4.5% | 53,600 | - | -2.72% | - | - |
05/23 | 165 | 169 | 158 | 158 | -6.22% | 94,400 | - | -7.46% | - | - |
05/22 | 157 | 169 | 157 | 169 | +7.57% | 160,000 | - | -1.89% | - | - |
05/21 | 160 | 160 | 157 | 157 | -1.95% | 45,600 | - | -9.32% | - | - |
05/18 | 159 | 161 | 157 | 160 | -1.54% | 83,200 | - | -8.05% | - | - |
05/17 | 158 | 164 | 158 | 163 | +2.93% | 72,800 | - | -7.67% | - | - |
05/16 | 158 | 159 | 155 | 158 | -1.33% | 125,600 | - | -10.3% | - | - |
05/15 | 164 | 164 | 157 | 160 | -5.26% | 123,200 | - | -9.6% | - | - |
05/14 | 159 | 170 | 159 | 169 | +5.96% | 105,600 | - | -5.13% | - | - |
05/11 | 175 | 175 | 157 | 159 | -8.93% | 132,000 | - | -10.96% | - | - |
05/10 | 177 | 177 | 163 | 175 | -0.43% | 300,000 | - | -2.78% | - | - |
05/09 | 156 | 181 | 154 | 176 | +14.78% | 642,400 | - | -2.9% | - | - |
05/08 | 159 | 159 | 152 | 153 | +0.57% | 100,000 | - | -15.4% | - | - |
05/07 | 154 | 156 | 152 | 152 | -6.09% | 123,200 | - | -16.35% | - | - |
05/02 | 164 | 169 | 158 | 162 | -1.44% | 186,400 | - | -11.89% | - | - |
05/01 | 177 | 177 | 165 | 165 | -7.06% | 373,600 | - | -10.6% | - | - |
04/27 | 185 | 185 | 175 | 177 | -4.58% | 391,200 | - | -4.32% | - | - |
04/26 | 186 | 186 | 182 | 186 | +0.27% | 217,600 | - | +0.27% | - | - |
04/25 | 184 | 186 | 183 | 185 | +3.57% | 384,000 | - | 0% | - | - |
04/24 | 179 | 180 | 175 | 179 | -1.79% | 223,200 | - | -3.45% | - | - |
04/23 | 185 | 185 | 175 | 182 | -0.82% | 184,800 | - | -1.15% | - | - |
04/20 | 187 | 187 | 182 | 183 | -2.07% | 174,400 | - | -0.34% | - | - |
04/19 | 188 | 188 | 183 | 187 | -0.27% | 153,600 | - | +2.32% | - | - |
04/18 | 185 | 189 | 183 | 188 | +1.83% | 297,600 | - | +3.16% | - | - |
04/17 | 186 | 186 | 179 | 184 | -1.27% | 201,600 | - | +1.86% | - | - |
04/16 | 191 | 191 | 186 | 187 | -1.84% | 231,200 | - | +3.75% | - | - |
04/13 | 192 | 193 | 188 | 190 | +0.2% | 284,800 | - | +6.28% | - | - |
04/12 | 192 | 193 | 187 | 190 | -1.17% | 280,000 | - | +6.08% | - | - |
04/11 | 188 | 193 | 185 | 192 | +2.06% | 529,600 | - | - | - | - |
04/10 | 181 | 193 | 179 | 188 | +4.58% | 837,600 | - | - | - | - |
04/09 | 177 | 180 | 173 | 180 | +0.7% | 265,600 | - | - | - | - |
04/06 | 185 | 187 | 177 | 179 | -4.03% | 537,600 | - | - | - | - |
04/05 | 183 | 190 | 181 | 186 | +1.36% | 522,400 | - | - | - | - |
04/04 | 193 | 193 | 183 | 184 | -4.55% | 499,200 | - | - | - | - |
04/03 | 189 | 195 | 188 | 193 | +2.67% | 798,400 | - | - | - | - |
04/02 | 184 | 191 | 182 | 188 | +2.04% | 619,200 | - | - | - | - |
03/30 | 188 | 188 | 183 | 184 | -2.65% | 536,000 | - | - | - | - |
03/29 | 183 | 189 | 183 | 189 | +3.78% | 665,600 | - | - | - | - |
03/28 | 180 | 184 | 179 | 182 | +3.85% | 447,200 | - | - | - | - |
03/27 | 185 | 189 | 170 | 175 | -5.85% | 909,600 | - | - | - | - |
03/26 | 186 | 198 | 186 | 186 | +2.98% | 2,368,800 | - | - | - | - |
03/23 | 183 | 188 | 180 | 181 | -4.68% | 1,009,600 | - | - | - | - |
03/22 | 179 | 193 | 175 | 190 | +7.14% | 3,554,400 | - | - | - | - |
03/21 | 167 | 177 | 167 | 177 | +6.55% | 1,727,200 | - | - | - | - |
03/19 | 165 | 175 | 164 | 166 | +1.22% | 1,142,400 | - | - | - | - |
03/16 | 172 | 172 | 164 | 164 | -3.6% | 920,000 | - | - | - | - |
03/15 | 163 | 183 | 160 | 170 | +3.97% | 3,132,000 | - | - | - | - |
03/14 | 170 | 172 | 161 | 164 | -0.68% | 832,800 | - | - | - | - |
03/13 | 161 | 169 | 160 | 165 | +3.7% | 1,071,200 | - | - | - | - |
03/12 | 160 | 178 | 159 | 159 | -5.15% | 2,722,400 | - | - | - | - |
03/09 | 169 | 174 | 159 | 168 | -5.03% | 4,667,200 | - | - | - | - |
03/08 | 204 | 214 | 174 | 176 | 0% | 16,880,800 | - | - | - | - |