株価チャート
2012/01/17~2012/06/29
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→100 |
2012 |
06/29 | 70 | 70 | 68 | 68 | -5.86% | 11,200 | - | -5.21% | - | - |
06/28 | 79 | 79 | 73 | 73 | -8.66% | 15,200 | - | +0.69% | - | - |
06/27 | 85 | 85 | 79 | 79 | -18.06% | 66,400 | - | +10.24% | - | - |
06/26 | 79 | 97 | 79 | 97 | +22.05% | 59,200 | - | +34.55% | - | - |
06/25 | 75 | 81 | 75 | 79 | +5.83% | 8,400 | - | +11.8% | - | - |
06/22 | 75 | 75 | 75 | 75 | 0% | 400 | - | +5.63% | - | - |
06/21 | 74 | 75 | 74 | 75 | +2.04% | 1,200 | - | +5.63% | - | - |
06/20 | 69 | 74 | 69 | 74 | -0.34% | 2,400 | - | +3.52% | - | - |
06/19 | 68 | 74 | 68 | 74 | +1.24% | 1,600 | - | +3.87% | - | - |
06/12 | 73 | 73 | 73 | 73 | -0.17% | 400 | - | +2.61% | - | - |
06/11 | 69 | 73 | 69 | 73 | +5.38% | 1,200 | - | +2.78% | - | - |
06/08 | 70 | 70 | 69 | 69 | -4.48% | 800 | - | -2.46% | - | - |
06/07 | 73 | 73 | 73 | 73 | +7.41% | 800 | - | +0.69% | - | - |
06/06 | 68 | 68 | 68 | 68 | +1.73% | 800 | - | -6.25% | - | - |
06/05 | 64 | 66 | 64 | 66 | +3.47% | 2,800 | - | -7.85% | - | - |
06/04 | 67 | 67 | 64 | 64 | -3.68% | 6,800 | - | -10.94% | - | - |
06/01 | 70 | 70 | 67 | 67 | -14.24% | 8,400 | - | -7.53% | - | - |
05/31 | 75 | 78 | 75 | 78 | +19.33% | 6,400 | - | +6.34% | - | - |
05/30 | 70 | 70 | 65 | 65 | -7.07% | 6,800 | - | -10.89% | - | - |
05/29 | 68 | 70 | 68 | 70 | +2.53% | 2,400 | - | -4.11% | - | - |
05/28 | 71 | 71 | 68 | 68 | -2.46% | 1,200 | - | -7.74% | - | - |
05/25 | 70 | 70 | 70 | 70 | +2.94% | 400 | - | -5.41% | - | - |
05/24 | 68 | 68 | 68 | 68 | -1.41% | 400 | - | -9.33% | - | - |
05/23 | 68 | 69 | 68 | 69 | -0.93% | 800 | - | -8.03% | - | - |
05/22 | 69 | 70 | 69 | 70 | -6.23% | 3,200 | - | -8.39% | - | - |
05/21 | 68 | 74 | 68 | 74 | +5.32% | 800 | - | -2.3% | - | - |
05/17 | 71 | 71 | 71 | 71 | -7.24% | 800 | - | -8.44% | - | - |
05/16 | 66 | 76 | 66 | 76 | +11.56% | 1,600 | - | -1.3% | - | - |
05/15 | 65 | 76 | 65 | 68 | -9.17% | 4,400 | - | -11.53% | - | - |
05/10 | 75 | 75 | 75 | 75 | 0% | 400 | - | -3.85% | - | - |
05/09 | 74 | 75 | 74 | 75 | +0.03% | 3,200 | - | -3.85% | - | - |
05/08 | 75 | 75 | 75 | 75 | -0.53% | 800 | - | -5.09% | - | - |
05/01 | 75 | 75 | 75 | 75 | 0% | 400 | - | -4.59% | - | - |
04/27 | 75 | 75 | 75 | 75 | +0.5% | 1,200 | - | -4.59% | - | - |
04/26 | 75 | 75 | 75 | 75 | 0% | 400 | - | -6.25% | - | - |
04/25 | 80 | 80 | 74 | 75 | -7.69% | 9,600 | - | -6.25% | - | - |
04/24 | 88 | 98 | 81 | 81 | 0% | 43,200 | - | +0.31% | - | - |
04/23 | 70 | 81 | 70 | 81 | +18.18% | 13,600 | - | +0.31% | - | - |
04/20 | 69 | 69 | 69 | 69 | -3.51% | 800 | - | -15.12% | - | - |
04/19 | 70 | 71 | 70 | 71 | +3.26% | 800 | - | -12.04% | - | - |
04/16 | 73 | 73 | 69 | 69 | -10.24% | 2,800 | - | -15.85% | - | - |
04/11 | 77 | 77 | 77 | 77 | -0.16% | 2,400 | - | -6.25% | - | - |
04/10 | 77 | 77 | 77 | 77 | -0.65% | 1,200 | - | -7.23% | - | - |
04/09 | 78 | 78 | 78 | 78 | -1.59% | 400 | - | -6.63% | - | - |
04/06 | 79 | 79 | 79 | 79 | +0.96% | 400 | - | -5.12% | - | - |
04/05 | 80 | 80 | 78 | 78 | -6.45% | 2,800 | - | -6.02% | - | - |
04/04 | 84 | 84 | 83 | 83 | -0.45% | 6,800 | - | +0.45% | - | - |
04/03 | 83 | 84 | 83 | 84 | +1.21% | 2,800 | - | +0.9% | - | - |
04/02 | 82 | 83 | 82 | 83 | +0.15% | 3,600 | - | -0.3% | - | - |
03/30 | 81 | 83 | 81 | 83 | 0% | 1,200 | - | -0.45% | - | - |
03/28 | 83 | 84 | 83 | 83 | +0.15% | 8,400 | - | -0.45% | - | - |
03/27 | 84 | 84 | 83 | 83 | -1.64% | 4,000 | - | -0.6% | - | - |
03/26 | 84 | 84 | 84 | 84 | +0.75% | 3,200 | - | +1.05% | - | - |
03/23 | 83 | 83 | 79 | 83 | +0.91% | 15,200 | - | +0.3% | - | - |
03/22 | 85 | 85 | 83 | 83 | -2.94% | 8,800 | - | -0.6% | - | - |
03/21 | 85 | 86 | 85 | 85 | +0.29% | 6,400 | - | +1.19% | - | - |
03/19 | 85 | 85 | 85 | 85 | -0.15% | 4,400 | - | +0.89% | - | - |
03/16 | 83 | 85 | 83 | 85 | +2.11% | 2,400 | - | +1.04% | - | - |
03/15 | 83 | 83 | 83 | 83 | -0.15% | 1,200 | - | -1.04% | - | - |
03/14 | 84 | 85 | 83 | 83 | -1.77% | 3,200 | - | -0.89% | - | - |
03/13 | 83 | 85 | 83 | 85 | +0.3% | 1,600 | - | -0.29% | - | - |
03/12 | 85 | 85 | 85 | 85 | +2.11% | 1,600 | - | -1.74% | - | - |
03/09 | 82 | 84 | 82 | 83 | -0.9% | 3,200 | - | -3.78% | - | - |
03/08 | 83 | 84 | 83 | 84 | +1.52% | 3,600 | - | -2.91% | - | - |
03/07 | 83 | 83 | 82 | 82 | -0.3% | 7,600 | - | -4.36% | - | - |
03/06 | 83 | 83 | 82 | 83 | -0.6% | 12,800 | - | -1.79% | - | - |
03/05 | 83 | 83 | 83 | 83 | +1.07% | 4,400 | - | 0% | - | - |
03/02 | 82 | 82 | 82 | 82 | 0% | 400 | - | +0.15% | - | - |
03/01 | 83 | 83 | 82 | 82 | -1.5% | 5,600 | - | +1.39% | - | - |
02/29 | 82 | 83 | 82 | 83 | +1.68% | 9,600 | - | +4.22% | - | - |
02/28 | 83 | 83 | 81 | 82 | +0.31% | 12,400 | - | +3.8% | - | - |
02/27 | 81 | 84 | 81 | 82 | -0.46% | 4,000 | - | +4.81% | - | - |
02/24 | 86 | 86 | 82 | 82 | -0.45% | 12,800 | - | +6.66% | - | - |
02/23 | 82 | 83 | 82 | 83 | 0% | 12,800 | - | +10% | - | - |
02/22 | 84 | 84 | 82 | 83 | 0% | 15,600 | - | +11.49% | - | - |
02/21 | 84 | 84 | 81 | 83 | -1.49% | 11,600 | - | +13.01% | - | - |
02/20 | 81 | 85 | 81 | 84 | +0.9% | 1,200 | - | +17.96% | - | - |
02/17 | 85 | 86 | 83 | 83 | -1.78% | 9,600 | - | +18.57% | - | - |
02/16 | 83 | 88 | 83 | 85 | -12.89% | 75,200 | - | +24.26% | - | - |
02/15 | 88 | 99 | 85 | 97 | +14.79% | 48,800 | - | +44.78% | - | - |
02/14 | 85 | 86 | 85 | 85 | -3.43% | 7,200 | - | +30% | - | - |
02/13 | 88 | 88 | 81 | 88 | +0.14% | 33,200 | - | +38.89% | - | - |
02/10 | 87 | 88 | 87 | 87 | 0% | 6,400 | - | +40.93% | - | - |
02/09 | 89 | 91 | 83 | 87 | -9.69% | 26,800 | - | +45.63% | - | - |
02/08 | 102 | 109 | 97 | 97 | -15.32% | 106,000 | - | +63.98% | - | - |
02/07 | 114 | 114 | 114 | 114 | +18.09% | 30,400 | - | +100.44% | - | - |
02/06 | 90 | 97 | 83 | 97 | +22.08% | 125,600 | - | +79.17% | - | - |
02/03 | 71 | 79 | 65 | 79 | +18.73% | 53,200 | - | +52.4% | - | - |
02/02 | 66 | 67 | 63 | 67 | +23.04% | 28,400 | - | +30.88% | - | - |
02/01 | 54 | 54 | 54 | 54 | +5.34% | 5,600 | - | +8.5% | - | - |
01/31 | 52 | 52 | 52 | 52 | -1.9% | 1,600 | - | +3% | - | - |
01/30 | 52 | 53 | 52 | 53 | -0.52% | 2,400 | - | +5% | - | - |
01/27 | 53 | 53 | 52 | 53 | -5.29% | 9,600 | - | +5.55% | - | - |
01/26 | 58 | 58 | 56 | 56 | -0.93% | 1,200 | - | +11.45% | - | - |
01/25 | 54 | 59 | 54 | 56 | -4.26% | 20,000 | - | +14.8% | - | - |
01/24 | 63 | 64 | 59 | 59 | 0% | 28,800 | - | +19.9% | - | - |
01/23 | 51 | 63 | 51 | 59 | +17.5% | 83,600 | - | +19.9% | - | - |
01/20 | 50 | 50 | 50 | 50 | 0% | 2,400 | - | +4.17% | - | - |
01/18 | 50 | 50 | 50 | 50 | 0% | 4,400 | - | +4.17% | - | - |
01/17 | 49 | 50 | 49 | 50 | +5.26% | 8,400 | - | +2.04% | - | - |