株価チャート
2012/04/10~2012/08/31
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 |
---|
2014 | 3/1, 株式分割 1→100 |
2012 |
08/31 | 122 | 126 | 120 | 122 | -1.93% | 27,000 | 14億4353万 | -3.25% | - | 35.19 |
08/30 | 124 | 134 | 123 | 124 | -1.74% | 20,400 | - | -1.35% | - | - |
08/29 | 122 | 127 | 122 | 127 | 0% | 11,300 | - | +0.4% | - | - |
08/28 | 128 | 128 | 124 | 127 | -0.16% | 9,500 | - | +0.4% | - | - |
08/27 | 128 | 130 | 126 | 127 | -2.54% | 7,200 | - | +0.56% | - | - |
08/24 | 128 | 131 | 127 | 130 | +0.85% | 6,100 | - | +3.17% | - | - |
08/23 | 127 | 129 | 126 | 129 | +1.1% | 9,400 | - | +2.3% | - | - |
08/22 | 126 | 128 | 126 | 128 | +1.11% | 11,000 | - | +1.19% | - | - |
08/21 | 127 | 128 | 125 | 126 | -2.1% | 14,700 | - | +0.08% | - | - |
08/20 | 128 | 131 | 126 | 129 | -1% | 10,600 | - | +1.42% | - | - |
08/17 | 128 | 131 | 128 | 130 | +1.56% | 13,400 | - | +0.85% | - | - |
08/16 | 127 | 132 | 126 | 128 | +3.64% | 22,100 | - | -1.46% | - | - |
08/15 | 125 | 126 | 124 | 124 | -1.12% | 6,000 | - | -5.65% | - | - |
08/14 | 124 | 127 | 124 | 125 | -0.64% | 3,900 | - | -5.3% | - | - |
08/13 | 125 | 126 | 124 | 126 | 0% | 5,000 | - | -6.12% | - | - |
08/10 | 125 | 127 | 124 | 126 | -0.94% | 9,000 | - | -6.81% | - | - |
08/09 | 130 | 130 | 124 | 127 | -2.31% | 7,200 | - | -7.3% | - | - |
08/08 | 128 | 130 | 126 | 130 | +3.09% | 13,800 | - | -6.47% | - | - |
08/07 | 127 | 132 | 125 | 126 | -0.39% | 14,700 | - | -9.93% | - | - |
08/06 | 128 | 141 | 127 | 127 | +1.28% | 29,600 | - | -10.21% | - | - |
08/03 | 124 | 125 | 121 | 125 | +0.81% | 7,700 | - | -11.97% | - | - |
08/02 | 124 | 124 | 121 | 124 | +0.81% | 4,200 | - | -13.29% | - | - |
08/01 | 124 | 124 | 121 | 123 | -0.81% | 4,100 | - | -14.58% | - | - |
07/31 | 119 | 124 | 118 | 124 | +1.56% | 21,500 | - | -14.48% | - | - |
07/30 | 125 | 128 | 122 | 122 | -0.73% | 10,500 | - | -16.37% | - | - |
07/27 | 124 | 126 | 123 | 123 | +0.74% | 13,500 | - | -16.33% | - | - |
07/26 | 123 | 125 | 122 | 122 | -0.73% | 31,100 | - | -16.94% | - | - |
07/25 | 129 | 129 | 122 | 123 | -3.91% | 22,500 | - | -17.45% | - | - |
07/24 | 129 | 129 | 125 | 128 | -2.29% | 18,200 | - | -14.09% | - | - |
07/23 | 125 | 140 | 125 | 131 | +4.38% | 36,200 | - | -12.67% | - | - |
07/20 | 127 | 129 | 126 | 126 | -3.24% | 23,600 | - | -16.89% | - | - |
07/19 | 126 | 137 | 126 | 130 | -5.33% | 54,700 | - | -14.11% | - | - |
07/18 | 139 | 144 | 136 | 137 | -3.79% | 54,300 | - | -9.27% | - | - |
07/17 | 153 | 154 | 139 | 142 | -13.59% | 80,200 | - | -5.7% | - | - |
07/13 | 152 | 165 | 150 | 165 | +6.25% | 29,600 | - | +9.87% | - | - |
07/12 | 152 | 159 | 150 | 155 | +0.06% | 17,100 | - | +4.09% | - | - |
07/11 | 154 | 157 | 152 | 155 | -0.64% | 13,700 | - | +4.73% | - | - |
07/10 | 162 | 166 | 155 | 156 | -5.97% | 39,100 | - | +6.12% | - | - |
07/09 | 168 | 168 | 160 | 166 | -1.25% | 17,400 | - | +14.41% | - | - |
07/06 | 168 | 183 | 166 | 168 | -1.06% | 74,200 | - | +17.48% | - | - |
07/05 | 173 | 175 | 167 | 170 | -6.19% | 79,400 | - | +20.43% | - | - |
07/04 | 159 | 190 | 155 | 181 | +17.15% | 180,200 | - | +29.29% | - | - |
07/03 | 160 | 160 | 155 | 155 | -3.44% | 38,700 | - | +11.96% | - | - |
07/02 | 151 | 165 | 151 | 160 | +6.52% | 78,700 | - | +16.79% | - | - |
06/29 | 150 | 152 | 148 | 150 | +0.2% | 20,300 | - | +11.26% | - | - |
06/28 | 140 | 150 | 140 | 150 | +5.56% | 27,300 | - | +11.04% | - | - |
06/27 | 143 | 145 | 140 | 142 | -0.42% | 16,800 | - | +5.97% | - | - |
06/26 | 145 | 148 | 142 | 143 | -1.31% | 11,200 | - | +6.42% | - | - |
06/25 | 147 | 149 | 142 | 145 | +0.7% | 21,400 | - | +8.65% | - | - |
06/22 | 140 | 144 | 140 | 144 | -0.69% | 20,500 | - | +8.71% | - | - |
06/21 | 150 | 150 | 140 | 145 | -3.34% | 29,500 | - | +9.47% | - | - |
06/20 | 148 | 151 | 145 | 150 | +3.1% | 28,600 | - | +13.26% | - | - |
06/19 | 145 | 149 | 140 | 145 | -1.69% | 25,700 | - | +10.69% | - | - |
06/18 | 154 | 154 | 141 | 148 | -1.67% | 71,200 | - | +13.46% | - | - |
06/15 | 127 | 157 | 126 | 150 | +18.48% | 141,300 | - | +16.28% | - | - |
06/14 | 128 | 130 | 127 | 127 | -2.91% | 11,500 | - | -1.86% | - | - |
06/13 | 129 | 132 | 129 | 130 | -1.21% | 7,200 | - | +1.09% | - | - |
06/12 | 129 | 132 | 127 | 132 | +1.54% | 9,800 | - | +1.54% | - | - |
06/11 | 132 | 133 | 124 | 130 | +1.96% | 28,500 | - | -0.76% | - | - |
06/08 | 128 | 130 | 126 | 128 | -1.92% | 11,900 | - | -3.41% | - | - |
06/07 | 125 | 131 | 125 | 130 | +6.3% | 20,300 | - | -2.26% | - | - |
06/06 | 122 | 128 | 122 | 122 | +1.49% | 12,400 | - | -8.05% | - | - |
06/05 | 121 | 129 | 120 | 121 | +1.26% | 10,600 | - | -10.74% | - | - |
06/04 | 117 | 120 | 117 | 119 | -3.25% | 16,500 | - | -12.5% | - | - |
06/01 | 126 | 129 | 120 | 123 | -2.84% | 16,300 | - | -10.87% | - | - |
05/31 | 126 | 129 | 126 | 127 | -0.94% | 5,200 | 14億9919万 | -8.92% | - | 36.55 |
05/30 | 128 | 130 | 128 | 128 | -1.69% | 4,700 | - | -9.36% | - | - |
05/29 | 131 | 131 | 127 | 130 | -0.76% | 14,300 | - | -8.45% | - | - |
05/28 | 132 | 133 | 129 | 131 | -2.6% | 4,300 | - | -8.39% | - | - |
05/25 | 130 | 135 | 128 | 135 | +2.75% | 9,800 | - | -7.24% | - | - |
05/24 | 128 | 134 | 125 | 131 | -0.08% | 24,100 | - | -10.34% | - | - |
05/23 | 133 | 134 | 127 | 131 | +2.34% | 11,100 | - | -10.88% | - | - |
05/22 | 129 | 130 | 128 | 128 | +0.79% | 5,100 | - | -13.51% | - | - |
05/21 | 134 | 134 | 127 | 127 | -4.22% | 5,900 | - | -15.33% | - | - |
05/18 | 130 | 133 | 130 | 133 | -2.5% | 12,800 | - | -12.76% | - | - |
05/17 | 133 | 138 | 130 | 136 | +4.62% | 12,700 | - | -11.11% | - | - |
05/16 | 130 | 132 | 129 | 130 | +4% | 15,500 | - | -16.13% | - | - |
05/15 | 119 | 129 | 119 | 125 | +0.4% | 75,900 | - | -19.87% | - | - |
05/14 | 137 | 140 | 124 | 125 | -12.2% | 32,000 | - | -21.2% | - | - |
05/11 | 143 | 145 | 138 | 142 | -2.21% | 36,500 | - | -11.38% | - | - |
05/10 | 145 | 148 | 144 | 145 | -1.69% | 25,100 | - | -9.94% | - | - |
05/09 | 147 | 150 | 145 | 148 | -1.34% | 38,200 | - | -8.95% | - | - |
05/08 | 150 | 150 | 146 | 150 | -0.2% | 9,900 | - | -8.84% | - | - |
05/07 | 156 | 156 | 145 | 150 | -1.45% | 32,600 | - | -9.21% | - | - |
05/02 | 150 | 153 | 149 | 152 | +4.4% | 27,000 | - | -8.43% | - | - |
05/01 | 155 | 157 | 146 | 146 | -6.43% | 32,100 | - | -12.81% | - | - |
04/27 | 162 | 162 | 155 | 156 | -3.65% | 28,100 | - | -7.38% | - | - |
04/26 | 159 | 162 | 159 | 162 | +0.94% | 16,500 | - | -5% | - | - |
04/25 | 164 | 164 | 160 | 160 | +0.25% | 16,600 | - | -6.43% | - | - |
04/24 | 160 | 161 | 159 | 160 | +0.38% | 11,900 | - | -7.21% | - | - |
04/23 | 161 | 161 | 159 | 159 | -1.24% | 31,300 | - | -8.09% | - | - |
04/20 | 169 | 169 | 160 | 161 | -3.59% | 39,700 | - | -7.47% | - | - |
04/19 | 162 | 167 | 162 | 167 | +1.95% | 20,400 | - | -4.57% | - | - |
04/18 | 160 | 168 | 160 | 164 | +2.44% | 31,800 | - | -6.93% | - | - |
04/17 | 157 | 160 | 157 | 160 | +1.14% | 20,100 | - | -9.66% | - | - |
04/16 | 162 | 163 | 158 | 158 | -5.89% | 72,300 | - | -11.68% | - | - |
04/13 | 168 | 171 | 166 | 168 | -1.58% | 18,400 | - | -6.67% | - | - |
04/12 | 168 | 171 | 167 | 171 | +0.83% | 23,300 | - | -5.69% | - | - |
04/11 | 170 | 171 | 161 | 169 | -1.28% | 56,900 | - | -6.98% | - | - |
04/10 | 173 | 174 | 170 | 172 | +0.23% | 24,500 | - | -6.28% | - | - |