株価チャート
2012/03/02～2012/07/31
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 |
|---|
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 8/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→2 |
| 2012 |
| 07/31 | 47 | 48 | 46 | 47 | +2.71% | 7,200 | 10億7844万 | -8.89% | 8.54 | 0.94 |
| 07/30 | 48 | 48 | 45 | 46 | -6.58% | 32,800 | - | -11.3% | - | - |
| 07/27 | 50 | 50 | 49 | 49 | -5.28% | 6,400 | - | -6.84% | - | - |
| 07/26 | 48 | 52 | 48 | 52 | +5.04% | 29,600 | - | -1.65% | - | - |
| 07/25 | 49 | 50 | 49 | 50 | -0.75% | 23,200 | - | -6.37% | - | - |
| 07/24 | 49 | 50 | 49 | 50 | +0.25% | 19,200 | - | -5.66% | - | - |
| 07/23 | 50 | 50 | 49 | 50 | -1.48% | 9,600 | - | -5.9% | - | - |
| 07/20 | 50 | 51 | 50 | 51 | +0.25% | 2,400 | - | -4.48% | - | - |
| 07/19 | 50 | 51 | 50 | 51 | -0.25% | 6,400 | - | -4.72% | - | - |
| 07/18 | 50 | 51 | 50 | 51 | -3.57% | 36,000 | - | -4.48% | - | - |
| 07/17 | 53 | 53 | 52 | 53 | 0% | 3,200 | - | -0.94% | - | - |
| 07/13 | 53 | 53 | 53 | 53 | +0.24% | 800 | - | -0.94% | - | - |
| 07/12 | 53 | 53 | 52 | 52 | -1.41% | 19,200 | - | -1.18% | - | - |
| 07/11 | 53 | 53 | 52 | 53 | +0.24% | 4,800 | - | +2.16% | - | - |
| 07/10 | 53 | 53 | 53 | 53 | +0.24% | 800 | - | +1.92% | - | - |
| 07/09 | 53 | 53 | 52 | 53 | -3.2% | 20,000 | - | +1.68% | - | - |
| 07/06 | 53 | 55 | 53 | 55 | +3.31% | 3,200 | - | +5.05% | - | - |
| 07/05 | 54 | 54 | 53 | 53 | -1.63% | 24,000 | - | +3.68% | - | - |
| 07/04 | 55 | 55 | 53 | 54 | -2.27% | 5,600 | - | +5.39% | - | - |
| 07/03 | 54 | 56 | 53 | 55 | -1.12% | 3,200 | - | +7.84% | - | - |
| 07/02 | 57 | 57 | 56 | 56 | +0.23% | 8,000 | - | +9.07% | - | - |
| 06/29 | 56 | 56 | 56 | 56 | +0.91% | 10,400 | - | +8.82% | - | - |
| 06/28 | 55 | 55 | 55 | 55 | +4.76% | 4,800 | - | +10% | - | - |
| 06/27 | 56 | 56 | 52 | 53 | 0% | 7,200 | - | +5% | - | - |
| 06/26 | 54 | 54 | 51 | 53 | -5.41% | 29,600 | - | +5% | - | - |
| 06/25 | 55 | 56 | 55 | 56 | 0% | 16,800 | - | +11% | - | - |
| 06/22 | 56 | 56 | 55 | 56 | -0.22% | 6,400 | - | +13.27% | - | - |
| 06/21 | 52 | 56 | 52 | 56 | +8.54% | 23,200 | - | +13.52% | - | - |
| 06/20 | 51 | 51 | 50 | 51 | +0.99% | 18,400 | - | +4.59% | - | - |
| 06/19 | 51 | 51 | 50 | 51 | +0.5% | 37,600 | - | +3.57% | - | - |
| 06/18 | 51 | 51 | 50 | 51 | +0.25% | 14,400 | - | +3.06% | - | - |
| 06/15 | 50 | 50 | 49 | 50 | +0.25% | 8,000 | - | +4.95% | - | - |
| 06/13 | 50 | 50 | 50 | 50 | +0.5% | 3,200 | - | +4.69% | - | - |
| 06/11 | 48 | 50 | 48 | 50 | +2.3% | 42,400 | - | +4.17% | - | - |
| 06/08 | 49 | 49 | 49 | 49 | 0% | 800 | - | +1.82% | - | - |
| 06/07 | 49 | 49 | 49 | 49 | +0.77% | 2,400 | - | -0.26% | - | - |
| 06/06 | 46 | 49 | 46 | 49 | +10.86% | 3,200 | - | -1.02% | - | - |
| 06/05 | 44 | 45 | 44 | 44 | -7.89% | 34,400 | - | -10.71% | - | - |
| 06/04 | 45 | 48 | 44 | 48 | +1.33% | 7,200 | - | -3.06% | - | - |
| 06/01 | 48 | 48 | 45 | 47 | -1.32% | 14,400 | - | -4.34% | - | - |
| 05/31 | 49 | 49 | 46 | 48 | -2.56% | 24,000 | - | -5% | - | - |
| 05/30 | 48 | 51 | 46 | 49 | +1.3% | 27,200 | - | -2.5% | - | - |
| 05/29 | 49 | 49 | 45 | 48 | -2.53% | 8,000 | - | -3.75% | - | - |
| 05/28 | 50 | 50 | 49 | 49 | -1.25% | 4,800 | - | -1.25% | - | - |
| 05/25 | 52 | 52 | 50 | 50 | -2.44% | 21,600 | - | 0% | - | - |
| 05/24 | 53 | 53 | 51 | 51 | +3.54% | 3,200 | - | +2.5% | - | - |
| 05/23 | 50 | 50 | 50 | 50 | -0.75% | 1,600 | - | -1% | - | - |
| 05/22 | 49 | 50 | 48 | 50 | +0.5% | 3,200 | - | -0.25% | - | - |
| 05/18 | 47 | 50 | 45 | 50 | +5.87% | 16,000 | - | -0.75% | - | - |
| 05/17 | 47 | 47 | 47 | 47 | -0.27% | 4,000 | - | -8.09% | - | - |
| 05/16 | 47 | 47 | 47 | 47 | -3.59% | 800 | - | -7.84% | - | - |
| 05/15 | 47 | 49 | 47 | 49 | +4.84% | 8,800 | - | -4.41% | - | - |
| 05/14 | 49 | 49 | 47 | 47 | -6.77% | 3,200 | - | -8.82% | - | - |
| 05/11 | 49 | 50 | 49 | 50 | +7.55% | 20,000 | - | -4.09% | - | - |
| 05/10 | 48 | 48 | 46 | 46 | -2.37% | 7,200 | - | -10.82% | - | - |
| 05/09 | 47 | 48 | 46 | 48 | +2.7% | 11,200 | - | -8.65% | - | - |
| 05/08 | 47 | 49 | 46 | 46 | -7.5% | 33,600 | - | -12.74% | - | - |
| 05/07 | 50 | 50 | 48 | 50 | -6.98% | 13,600 | - | -5.66% | - | - |
| 05/02 | 51 | 54 | 51 | 54 | +3.61% | 5,600 | - | -0.46% | - | - |
| 05/01 | 53 | 53 | 52 | 52 | -1.89% | 8,000 | - | -3.94% | - | - |
| 04/27 | 53 | 53 | 53 | 53 | +2.17% | 5,600 | - | -2.08% | - | - |
| 04/26 | 52 | 52 | 52 | 52 | -0.48% | 16,000 | - | -5.91% | - | - |
| 04/25 | 52 | 52 | 51 | 52 | -0.72% | 16,800 | - | -5.45% | - | - |
| 04/24 | 52 | 52 | 51 | 52 | +0.96% | 14,400 | - | -6.47% | - | - |
| 04/23 | 53 | 53 | 52 | 52 | -1.19% | 7,200 | - | -7.37% | - | - |
| 04/20 | 51 | 53 | 51 | 53 | +2.69% | 2,400 | - | -6.25% | - | - |
| 04/19 | 54 | 54 | 51 | 51 | +0.49% | 3,200 | - | -10.31% | - | - |
| 04/18 | 52 | 52 | 51 | 51 | -1.93% | 18,400 | - | -10.75% | - | - |
| 04/17 | 52 | 52 | 51 | 52 | +1.72% | 4,000 | - | -8.99% | - | - |
| 04/16 | 51 | 51 | 51 | 51 | -0.97% | 2,400 | - | -10.53% | - | - |
| 04/13 | 51 | 52 | 51 | 52 | +1.98% | 4,000 | - | -9.65% | - | - |
| 04/12 | 55 | 55 | 51 | 51 | -4.94% | 24,000 | - | -9.82% | - | - |
| 04/11 | 54 | 54 | 51 | 53 | -3.41% | 13,600 | - | -5.13% | - | - |
| 04/10 | 53 | 55 | 53 | 55 | -2.22% | 31,200 | - | -1.79% | - | - |
| 04/09 | 56 | 58 | 54 | 56 | +5.88% | 8,000 | - | +0.45% | - | - |
| 04/06 | 53 | 54 | 53 | 53 | 0% | 20,800 | - | -3.41% | - | - |
| 04/05 | 56 | 56 | 53 | 53 | -3.41% | 8,800 | - | -3.41% | - | - |
| 04/04 | 61 | 61 | 55 | 55 | -5.98% | 41,600 | - | 0% | - | - |
| 04/03 | 60 | 63 | 59 | 59 | +1.52% | 85,600 | - | +6.36% | - | - |
| 04/02 | 58 | 58 | 57 | 58 | +0.44% | 25,600 | - | +6.71% | - | - |
| 03/30 | 57 | 60 | 57 | 57 | -3.16% | 59,200 | - | +8.25% | - | - |
| 03/29 | 59 | 60 | 58 | 59 | +4.87% | 29,600 | - | +11.79% | - | - |
| 03/28 | 59 | 59 | 56 | 57 | -3.21% | 107,200 | - | +8.65% | - | - |
| 03/27 | 60 | 60 | 58 | 58 | -3.11% | 56,000 | - | +14.46% | - | - |
| 03/26 | 69 | 69 | 59 | 60 | -12.36% | 180,800 | - | +18.14% | - | - |
| 03/23 | 75 | 80 | 68 | 69 | +1.85% | 846,400 | - | +37.5% | - | - |
| 03/22 | 59 | 68 | 59 | 68 | +17.39% | 190,400 | - | +37.76% | - | - |
| 03/21 | 62 | 62 | 58 | 58 | -6.12% | 101,600 | - | +19.79% | - | - |
| 03/19 | 59 | 66 | 59 | 61 | 0% | 176,000 | - | +30.32% | - | - |
| 03/16 | 80 | 80 | 61 | 61 | -9.26% | 1,184,000 | - | +33.15% | - | - |
| 03/15 | 63 | 68 | 61 | 68 | +17.39% | 396,000 | - | +50% | - | - |
| 03/14 | 48 | 58 | 48 | 58 | +21.05% | 232,000 | - | +30.68% | - | - |
| 03/13 | 48 | 48 | 48 | 48 | +7.04% | 5,600 | - | +10.47% | - | - |
| 03/12 | 44 | 45 | 44 | 44 | +1.14% | 6,400 | - | +3.2% | - | - |
| 03/09 | 44 | 44 | 44 | 44 | -1.68% | 3,200 | - | +4.46% | - | - |
| 03/08 | 44 | 45 | 43 | 45 | +2.88% | 9,600 | - | +6.25% | - | - |
| 03/07 | 47 | 47 | 43 | 43 | -12.81% | 20,000 | - | +3.27% | - | - |
| 03/06 | 50 | 50 | 50 | 50 | -0.5% | 1,600 | - | +18.45% | - | - |
| 03/05 | 47 | 50 | 45 | 50 | +3.09% | 21,600 | - | +21.95% | - | - |
| 03/02 | 49 | 49 | 49 | 49 | +3.47% | 7,200 | - | +18.29% | - | - |
