株価チャート
2012/01/04~2012/05/29
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 |
---|
2013 | 12/1, 株式分割 1→100 |
2012 |
05/29 | 393 | 407 | 393 | 407 | 0% | 1,000 | - | +3.17% | - | - |
05/28 | 404 | 407 | 404 | 407 | +0.12% | 900 | - | +3.44% | - | - |
05/25 | 400 | 407 | 400 | 406 | +0.62% | 1,900 | - | +3.57% | - | - |
05/24 | 402 | 404 | 399 | 404 | +1.38% | 900 | - | +2.93% | - | - |
05/23 | 403 | 403 | 398 | 398 | -1.12% | 400 | - | +1.53% | - | - |
05/22 | 403 | 403 | 403 | 403 | +0.12% | 200 | - | +2.68% | - | - |
05/21 | 400 | 402 | 387 | 402 | +0.5% | 1,300 | - | +2.29% | - | - |
05/18 | 410 | 410 | 392 | 400 | +1.14% | 3,800 | - | +1.78% | - | - |
05/17 | 395 | 399 | 395 | 396 | +0.13% | 1,700 | - | +0.38% | - | - |
05/16 | 386 | 395 | 386 | 395 | +0.51% | 1,000 | - | 0% | - | - |
05/15 | 390 | 393 | 383 | 393 | +0.26% | 3,200 | - | -0.51% | - | - |
05/14 | 392 | 392 | 385 | 392 | +0.26% | 1,800 | - | -1.01% | - | - |
05/11 | 390 | 397 | 390 | 391 | +0.26% | 1,300 | - | -1.51% | - | - |
05/10 | 385 | 390 | 385 | 390 | +1.43% | 500 | - | -1.76% | - | - |
05/09 | 381 | 385 | 380 | 385 | +0.26% | 1,500 | - | -3.39% | - | - |
05/08 | 383 | 384 | 383 | 384 | -0.78% | 300 | - | -3.88% | - | - |
05/07 | 380 | 387 | 380 | 387 | -0.39% | 2,100 | - | -3.38% | - | - |
05/02 | 383 | 389 | 383 | 388 | +0.91% | 1,100 | - | -3.24% | - | - |
05/01 | 385 | 385 | 382 | 385 | +0.52% | 400 | - | -4.35% | - | - |
04/27 | 381 | 386 | 380 | 383 | -0.91% | 2,600 | - | -5.09% | - | - |
04/26 | 386 | 390 | 386 | 386 | -0.52% | 1,400 | - | -4.46% | - | - |
04/25 | 387 | 388 | 382 | 388 | +0.52% | 1,600 | - | -4.2% | - | - |
04/24 | 388 | 398 | 386 | 386 | -3.02% | 13,900 | - | -4.93% | - | - |
04/23 | 392 | 399 | 383 | 398 | +1.66% | 2,200 | - | -2.21% | - | - |
04/20 | 380 | 393 | 380 | 392 | +2.62% | 3,800 | - | -3.81% | - | - |
04/19 | 400 | 403 | 382 | 382 | -4.86% | 7,200 | - | -6.5% | - | - |
04/18 | 399 | 401 | 397 | 401 | +1.52% | 1,000 | - | -1.96% | - | - |
04/17 | 395 | 403 | 394 | 395 | 0% | 3,400 | - | -3.66% | - | - |
04/16 | 400 | 410 | 390 | 395 | -5.28% | 4,100 | - | -3.66% | - | - |
04/13 | 409 | 417 | 409 | 417 | +0.48% | 5,400 | - | +1.46% | - | - |
04/12 | 414 | 415 | 407 | 415 | -0.12% | 3,100 | - | +0.97% | - | - |
04/11 | 416 | 417 | 409 | 416 | -0.12% | 1,100 | - | +1.09% | - | - |
04/10 | 416 | 416 | 416 | 416 | +1.09% | 100 | - | +1.22% | - | - |
04/09 | 409 | 412 | 407 | 412 | +0.61% | 2,700 | - | +0.12% | - | - |
04/06 | 410 | 414 | 407 | 409 | 0% | 1,800 | - | -0.49% | - | - |
04/05 | 408 | 410 | 407 | 409 | -0.24% | 1,100 | - | -0.49% | - | - |
04/04 | 408 | 410 | 405 | 410 | -0.61% | 1,200 | - | -0.24% | - | - |
04/03 | 412 | 413 | 411 | 413 | +0.61% | 400 | - | +0.61% | - | - |
04/02 | 410 | 413 | 410 | 410 | +0.24% | 3,000 | - | 0% | - | - |
03/30 | 412 | 412 | 406 | 409 | -0.49% | 1,100 | - | -0.24% | - | - |
03/29 | 410 | 412 | 410 | 411 | +0.74% | 300 | - | +0.24% | - | - |
03/28 | 409 | 410 | 405 | 408 | -1.09% | 1,200 | - | -0.24% | - | - |
03/27 | 410 | 413 | 408 | 413 | +0.61% | 4,200 | - | +0.86% | - | - |
03/26 | 406 | 410 | 405 | 410 | +0.24% | 2,700 | - | +0.24% | - | - |
03/23 | 406 | 413 | 405 | 409 | +0.74% | 4,900 | - | +0.25% | - | - |
03/22 | 403 | 406 | 402 | 406 | +1% | 1,600 | - | -0.49% | - | - |
03/21 | 410 | 410 | 402 | 402 | -2.9% | 900 | - | -1.47% | - | - |
03/19 | 403 | 414 | 401 | 414 | +1.72% | 2,900 | - | +1.47% | - | - |
03/16 | 405 | 409 | 401 | 407 | +0.49% | 2,100 | - | -0.25% | - | - |
03/15 | 410 | 415 | 399 | 405 | -2.29% | 5,700 | - | -0.74% | - | - |
03/14 | 415 | 415 | 406 | 415 | -0.12% | 1,700 | - | +1.84% | - | - |
03/13 | 416 | 417 | 410 | 415 | +1.22% | 1,200 | - | +1.97% | - | - |
03/12 | 418 | 418 | 410 | 410 | -1.8% | 1,800 | - | +0.74% | - | - |
03/09 | 409 | 418 | 409 | 418 | +0.48% | 1,400 | - | +2.83% | - | - |
03/08 | 418 | 418 | 405 | 416 | -0.48% | 1,000 | - | +2.34% | - | - |
03/07 | 415 | 419 | 410 | 418 | -0.6% | 1,100 | - | +2.83% | - | - |
03/06 | 419 | 420 | 410 | 420 | +0.12% | 500 | - | +3.7% | - | - |
03/05 | 405 | 420 | 401 | 420 | +3.71% | 6,600 | - | +3.84% | - | - |
03/02 | 408 | 408 | 402 | 405 | +0.12% | 700 | - | +0.12% | - | - |
03/01 | 405 | 405 | 400 | 404 | -0.12% | 2,500 | - | +0.25% | - | - |
02/29 | 404 | 405 | 404 | 405 | +0.37% | 300 | 19億8010万 | +0.37% | 56.98 | 0.48 |
02/28 | 403 | 403 | 400 | 403 | +0.25% | 800 | - | 0% | - | - |
02/27 | 403 | 403 | 398 | 402 | -0.25% | 2,100 | - | -0.25% | - | - |
02/24 | 403 | 404 | 390 | 403 | 0% | 3,700 | - | 0% | - | - |
02/23 | 403 | 403 | 403 | 403 | +0.12% | 900 | - | -0.25% | - | - |
02/22 | 400 | 403 | 398 | 403 | -0.25% | 1,800 | - | -0.37% | - | - |
02/21 | 403 | 405 | 400 | 404 | +0.88% | 1,400 | - | -0.12% | - | - |
02/20 | 409 | 409 | 398 | 400 | -1.23% | 3,200 | - | -0.99% | - | - |
02/17 | 399 | 406 | 399 | 405 | +0.12% | 4,000 | - | +0.25% | - | - |
02/16 | 397 | 406 | 397 | 405 | +0.12% | 3,600 | - | +0.12% | - | - |
02/15 | 396 | 404 | 391 | 404 | 0% | 2,300 | - | 0% | - | - |
02/14 | 404 | 404 | 402 | 404 | +0.25% | 2,000 | - | 0% | - | - |
02/13 | 400 | 403 | 400 | 403 | -0.12% | 2,700 | - | -0.25% | - | - |
02/10 | 404 | 407 | 400 | 404 | +0.12% | 1,700 | - | -0.12% | - | - |
02/09 | 402 | 403 | 400 | 403 | +0.25% | 3,000 | - | -0.25% | - | - |
02/08 | 401 | 402 | 398 | 402 | -0.86% | 1,500 | - | -0.5% | - | - |
02/07 | 406 | 406 | 406 | 406 | 0% | 100 | - | +0.37% | - | - |
02/06 | 405 | 406 | 400 | 406 | +0.75% | 3,900 | - | +0.62% | - | - |
02/03 | 400 | 406 | 395 | 403 | -1.47% | 2,500 | - | +0.12% | - | - |
02/02 | 405 | 409 | 405 | 409 | +2.13% | 1,700 | - | +1.62% | - | - |
02/01 | 402 | 402 | 397 | 400 | -0.25% | 1,200 | - | -0.25% | - | - |
01/31 | 405 | 407 | 401 | 401 | -1.35% | 3,100 | - | +0.25% | - | - |
01/30 | 396 | 407 | 396 | 407 | +1.63% | 1,200 | - | +1.63% | - | - |
01/27 | 395 | 405 | 395 | 400 | -1.23% | 2,500 | - | +0.25% | - | - |
01/26 | 404 | 407 | 400 | 405 | +0.37% | 4,000 | - | +1.76% | - | - |
01/25 | 404 | 404 | 397 | 404 | +1% | 1,100 | - | +1.38% | - | - |
01/24 | 401 | 407 | 400 | 400 | -1.96% | 2,900 | - | +0.63% | - | - |
01/23 | 408 | 409 | 400 | 408 | +0.62% | 700 | - | +2.9% | - | - |
01/20 | 412 | 412 | 394 | 405 | -1.1% | 1,300 | - | +2.27% | - | - |
01/19 | 406 | 410 | 406 | 410 | +2.12% | 500 | - | +3.93% | - | - |
01/18 | 402 | 415 | 401 | 401 | -1.96% | 3,800 | - | +2.04% | - | - |
01/17 | 408 | 409 | 408 | 409 | +0.49% | 500 | - | +4.6% | - | - |
01/16 | 405 | 407 | 405 | 407 | +1.88% | 4,000 | - | +4.36% | - | - |
01/13 | 395 | 400 | 395 | 400 | -0.99% | 2,400 | - | +2.96% | - | - |
01/12 | 391 | 405 | 391 | 404 | +1% | 4,500 | - | +4.26% | - | - |
01/11 | 392 | 401 | 387 | 400 | -1.36% | 4,100 | - | +3.77% | - | - |
01/10 | 382 | 409 | 382 | 405 | -2.41% | 10,300 | - | +5.47% | - | - |
01/06 | 405 | 417 | 405 | 415 | +1.72% | 3,800 | - | +8.64% | - | - |
01/05 | 395 | 408 | 395 | 408 | +3.82% | 4,300 | - | +7.65% | - | - |
01/04 | 392 | 396 | 391 | 393 | +0.26% | 5,100 | - | +4.52% | - | - |