株価チャート
2012/01/06～2012/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2012 |
| 05/31 | 590 | 590 | 570 | 588 | -1.01% | 2,200 | 13億624万 | -11.18% | - | 0.99 |
| 05/30 | 590 | 595 | 585 | 594 | +0.34% | 1,800 | - | -11.48% | - | - |
| 05/29 | 580 | 608 | 580 | 592 | -0.5% | 2,600 | - | -12.94% | - | - |
| 05/28 | 594 | 598 | 590 | 595 | -2.46% | 4,100 | - | -13.64% | - | - |
| 05/25 | 629 | 629 | 605 | 610 | -2.4% | 5,100 | - | -12.36% | - | - |
| 05/24 | 623 | 625 | 600 | 625 | +0.97% | 4,500 | - | -10.71% | - | - |
| 05/23 | 621 | 621 | 603 | 619 | -1.59% | 4,200 | - | -12.07% | - | - |
| 05/22 | 625 | 630 | 605 | 629 | +0.64% | 8,300 | - | -11.41% | - | - |
| 05/21 | 567 | 636 | 567 | 625 | +9.27% | 10,200 | - | -12.71% | - | - |
| 05/18 | 568 | 580 | 567 | 572 | -2.89% | 5,300 | - | -20.78% | - | - |
| 05/17 | 575 | 589 | 568 | 589 | -0.17% | 9,300 | - | -19.43% | - | - |
| 05/16 | 558 | 596 | 558 | 590 | +4.06% | 8,200 | - | -20.16% | - | - |
| 05/15 | 567 | 575 | 523 | 567 | -3.9% | 24,900 | - | -24.1% | - | - |
| 05/14 | 650 | 652 | 575 | 590 | -11.41% | 17,800 | - | -21.85% | - | - |
| 05/11 | 685 | 700 | 660 | 666 | -2.77% | 4,300 | - | -12.6% | - | - |
| 05/10 | 671 | 709 | 671 | 685 | +0.59% | 2,900 | - | -10.81% | - | - |
| 05/09 | 700 | 705 | 680 | 681 | -4.76% | 5,300 | - | -11.9% | - | - |
| 05/08 | 690 | 730 | 667 | 715 | +3.03% | 12,800 | - | -8.22% | - | - |
| 05/07 | 768 | 768 | 690 | 694 | -10.1% | 15,200 | - | -11.37% | - | - |
| 05/02 | 768 | 780 | 768 | 772 | -0.39% | 2,800 | - | -2.03% | - | - |
| 05/01 | 808 | 815 | 775 | 775 | -2.52% | 3,400 | - | -1.65% | - | - |
| 04/27 | 790 | 818 | 790 | 795 | +0.63% | 5,700 | - | +0.76% | - | - |
| 04/26 | 775 | 800 | 773 | 790 | +0.77% | 4,000 | - | +0.25% | - | - |
| 04/25 | 790 | 790 | 770 | 784 | -2.61% | 9,100 | - | -0.38% | - | - |
| 04/24 | 810 | 817 | 801 | 805 | -1.83% | 5,400 | - | +2.42% | - | - |
| 04/23 | 838 | 846 | 811 | 820 | +0.24% | 18,400 | - | +4.46% | - | - |
| 04/20 | 790 | 820 | 790 | 818 | +1.61% | 8,000 | - | +4.34% | - | - |
| 04/19 | 758 | 815 | 758 | 805 | +4.41% | 25,400 | - | +2.81% | - | - |
| 04/18 | 735 | 779 | 720 | 771 | +6.34% | 13,800 | - | -1.53% | - | - |
| 04/17 | 722 | 737 | 717 | 725 | +0.42% | 9,900 | - | -7.64% | - | - |
| 04/16 | 719 | 724 | 710 | 722 | -6.84% | 32,400 | - | -8.49% | - | - |
| 04/13 | 786 | 794 | 775 | 775 | +0.13% | 11,600 | - | -2.27% | - | - |
| 04/12 | 769 | 784 | 767 | 774 | +0.52% | 3,300 | - | -2.52% | - | - |
| 04/11 | 772 | 778 | 769 | 770 | -2.16% | 5,600 | - | -3.27% | - | - |
| 04/10 | 797 | 797 | 786 | 787 | -1.01% | 2,100 | - | -1.38% | - | - |
| 04/09 | 778 | 796 | 774 | 795 | +1.02% | 6,400 | - | -0.63% | - | - |
| 04/06 | 777 | 787 | 777 | 787 | +1.55% | 3,400 | - | -1.75% | - | - |
| 04/05 | 773 | 789 | 773 | 775 | +0.39% | 4,500 | - | -3.61% | - | - |
| 04/04 | 800 | 800 | 772 | 772 | -3.26% | 12,600 | - | -4.46% | - | - |
| 04/03 | 811 | 828 | 795 | 798 | -3.27% | 9,600 | - | -1.85% | - | - |
| 04/02 | 823 | 826 | 802 | 825 | +1.1% | 8,000 | - | +0.86% | - | - |
| 03/30 | 831 | 855 | 815 | 816 | -1.81% | 21,000 | - | -0.73% | - | - |
| 03/29 | 817 | 835 | 815 | 831 | +2.59% | 15,700 | - | +0.73% | - | - |
| 03/28 | 783 | 823 | 776 | 810 | +3.45% | 12,700 | - | -2.29% | - | - |
| 03/27 | 778 | 785 | 771 | 783 | -0.25% | 8,000 | - | -6% | - | - |
| 03/26 | 779 | 785 | 770 | 785 | +1.95% | 7,900 | - | -6.21% | - | - |
| 03/23 | 771 | 775 | 766 | 770 | 0% | 15,700 | - | -8.44% | - | - |
| 03/22 | 773 | 784 | 770 | 770 | -0.39% | 15,000 | - | -8.98% | - | - |
| 03/21 | 771 | 774 | 760 | 773 | -0.77% | 17,300 | - | -9.17% | - | - |
| 03/19 | 788 | 791 | 763 | 779 | -1.14% | 26,000 | - | -9% | - | - |
| 03/16 | 787 | 794 | 785 | 788 | 0% | 24,000 | - | -8.58% | - | - |
| 03/15 | 806 | 808 | 786 | 788 | -2.23% | 18,100 | - | -9.22% | - | - |
| 03/14 | 815 | 822 | 805 | 806 | -0.86% | 13,200 | - | -7.67% | - | - |
| 03/13 | 818 | 824 | 813 | 813 | -1.09% | 19,600 | - | -7.4% | - | - |
| 03/12 | 825 | 826 | 817 | 822 | -0.84% | 20,900 | - | -6.8% | - | - |
| 03/09 | 812 | 830 | 806 | 829 | +2.09% | 12,500 | - | -6.33% | - | - |
| 03/08 | 806 | 819 | 806 | 812 | +0.25% | 9,200 | - | -8.46% | - | - |
| 03/07 | 812 | 820 | 805 | 810 | -2.99% | 19,400 | - | -8.78% | - | - |
| 03/06 | 835 | 858 | 827 | 835 | +0.6% | 6,700 | - | -6.18% | - | - |
| 03/05 | 831 | 839 | 812 | 830 | +0.48% | 12,400 | - | -6.85% | - | - |
| 03/02 | 858 | 863 | 825 | 826 | -2.94% | 19,500 | - | -7.5% | - | - |
| 03/01 | 865 | 878 | 850 | 851 | -2.18% | 8,900 | - | -4.7% | - | - |
| 02/29 | 897 | 899 | 870 | 870 | -4.08% | 18,900 | 19億3270万 | -2.68% | - | 1.47 |
| 02/28 | 908 | 913 | 888 | 907 | -1.2% | 19,100 | - | +1.34% | - | - |
| 02/27 | 910 | 935 | 910 | 918 | +0.11% | 12,700 | - | +2.57% | - | - |
| 02/24 | 914 | 918 | 906 | 917 | +0.33% | 10,700 | - | +2.46% | - | - |
| 02/23 | 920 | 920 | 895 | 914 | -1.3% | 12,900 | - | +2.35% | - | - |
| 02/22 | 902 | 926 | 896 | 926 | +2.66% | 10,500 | - | +4.16% | - | - |
| 02/21 | 904 | 909 | 886 | 902 | +0.89% | 5,200 | - | +1.81% | - | - |
| 02/20 | 887 | 901 | 883 | 894 | +1.02% | 8,900 | - | +1.25% | - | - |
| 02/17 | 900 | 900 | 883 | 885 | -0.11% | 5,100 | - | +0.45% | - | - |
| 02/16 | 900 | 900 | 881 | 886 | -1.01% | 13,500 | - | +0.68% | - | - |
| 02/15 | 909 | 912 | 889 | 895 | -0.67% | 14,200 | - | +1.59% | - | - |
| 02/14 | 917 | 933 | 901 | 901 | -2.17% | 14,800 | - | +0.9% | - | - |
| 02/13 | 920 | 950 | 913 | 921 | -2.44% | 13,900 | - | +1.66% | - | - |
| 02/10 | 917 | 958 | 903 | 944 | +2.94% | 34,400 | - | +2.61% | - | - |
| 02/09 | 935 | 935 | 901 | 917 | -1.29% | 13,000 | - | -1.5% | - | - |
| 02/08 | 910 | 929 | 900 | 929 | +2.09% | 19,800 | - | -1.48% | - | - |
| 02/07 | 910 | 912 | 883 | 910 | +0.22% | 12,200 | - | -4.51% | - | - |
| 02/06 | 890 | 928 | 881 | 908 | +4.73% | 32,100 | - | -5.81% | - | - |
| 02/03 | 849 | 867 | 842 | 867 | +2.12% | 11,600 | - | -11.17% | - | - |
| 02/02 | 837 | 853 | 837 | 849 | -0.82% | 7,600 | - | -14.24% | - | - |
| 02/01 | 841 | 862 | 841 | 856 | -0.12% | 6,700 | - | -14.74% | - | - |
| 01/31 | 863 | 880 | 856 | 857 | -0.7% | 8,100 | - | -15.82% | - | - |
| 01/30 | 845 | 876 | 830 | 863 | +2.01% | 15,100 | - | -16.54% | - | - |
| 01/27 | 854 | 865 | 846 | 846 | -2.31% | 14,100 | - | -19.43% | - | - |
| 01/26 | 893 | 893 | 855 | 866 | -2.91% | 21,400 | - | -18.84% | - | - |
| 01/25 | 915 | 915 | 887 | 892 | -1.98% | 20,900 | - | -17.71% | - | - |
| 01/24 | 912 | 935 | 882 | 910 | -0.98% | 38,200 | - | -17.42% | - | - |
| 01/23 | 873 | 919 | 858 | 919 | +7.11% | 42,600 | - | -18.09% | - | - |
| 01/20 | 840 | 862 | 815 | 858 | +2.75% | 40,900 | - | -24.87% | - | - |
| 01/19 | 830 | 842 | 816 | 835 | -0.6% | 31,100 | - | -28.08% | - | - |
| 01/18 | 810 | 844 | 799 | 840 | +1.82% | 44,700 | - | -28.57% | - | - |
| 01/17 | 819 | 832 | 781 | 825 | -1.08% | 77,800 | - | -30.85% | - | - |
| 01/16 | 885 | 885 | 822 | 834 | -5.23% | 94,300 | - | -31.07% | - | - |
| 01/13 | 885 | 895 | 832 | 880 | -2.22% | 136,400 | - | -28.28% | - | - |
| 01/12 | 915 | 959 | 900 | 900 | -25% | 138,300 | - | -27.65% | - | - |
| 01/11 | 1,213 | 1,230 | 1,190 | 1,200 | -1.4% | 9,100 | - | -4.76% | - | - |
| 01/10 | 1,275 | 1,290 | 1,205 | 1,217 | -4.1% | 9,900 | - | -3.72% | - | - |
| 01/06 | 1,235 | 1,284 | 1,220 | 1,269 | +3.85% | 14,100 | - | +0.24% | - | - |
