株価チャート
2012/02/07～2012/06/29
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 | 9/1, 株式分割 1→3 |
| 2014 | 6/24, 株式併合 1.01→1 |
| 2014 | 3/20, 株式分割 1→1.163 |
| 2014 | 1/1, 株式分割 1→100 |
| 2012 |
| 06/29 | 57 | 58 | 57 | 57 | +0.1% | 8,981 | - | -1.17% | - | - |
| 06/28 | 56 | 57 | 55 | 57 | +2.86% | 6,908 | - | +0.47% | - | - |
| 06/27 | 56 | 56 | 56 | 56 | +1.1% | 1,382 | - | -2.33% | - | - |
| 06/26 | 55 | 55 | 55 | 55 | -2.56% | 4,490 | - | -3.4% | - | - |
| 06/25 | 58 | 58 | 56 | 57 | -2.4% | 7,254 | - | -0.86% | - | - |
| 06/22 | 58 | 58 | 56 | 58 | -0.5% | 12,780 | - | +1.58% | - | - |
| 06/21 | 58 | 58 | 56 | 58 | -0.69% | 8,981 | - | +2.09% | - | - |
| 06/20 | 56 | 59 | 56 | 59 | +2.22% | 11,053 | - | +4.64% | - | - |
| 06/19 | 56 | 57 | 55 | 57 | 0% | 23,143 | - | +2.36% | - | - |
| 06/18 | 59 | 63 | 55 | 57 | 0% | 55,957 | - | +2.36% | - | - |
| 06/15 | 68 | 68 | 57 | 57 | -13.91% | 64,246 | - | +4.22% | - | - |
| 06/14 | 65 | 68 | 61 | 67 | +12.14% | 148,527 | - | +21.07% | - | - |
| 06/13 | 59 | 59 | 59 | 59 | -6.77% | 691 | - | +7.96% | - | - |
| 06/12 | 62 | 64 | 61 | 64 | +0.92% | 5,527 | - | +15.8% | - | - |
| 06/11 | 59 | 63 | 59 | 63 | +7.34% | 1,382 | - | +14.75% | - | - |
| 06/08 | 61 | 64 | 58 | 59 | -3.52% | 3,454 | - | +6.91% | - | - |
| 06/07 | 61 | 65 | 59 | 61 | -1.73% | 23,833 | - | +10.8% | - | - |
| 06/06 | 64 | 64 | 60 | 62 | +11.85% | 30,396 | - | +12.75% | - | - |
| 06/05 | 57 | 57 | 54 | 55 | +0.79% | 3,454 | - | +0.8% | - | - |
| 06/04 | 53 | 55 | 52 | 55 | -5% | 4,490 | - | +0.01% | - | - |
| 06/01 | 59 | 60 | 55 | 58 | +4.11% | 26,597 | - | +5.28% | - | - |
| 05/31 | 51 | 60 | 51 | 56 | +10.78% | 30,396 | - | +1.12% | - | - |
| 05/30 | 50 | 50 | 50 | 50 | -6.47% | 9,326 | - | -8.73% | - | - |
| 05/29 | 54 | 54 | 54 | 54 | +2.94% | 691 | - | -2.41% | - | - |
| 05/28 | 52 | 52 | 51 | 52 | +1.75% | 8,290 | - | -5.2% | - | - |
| 05/25 | 51 | 51 | 51 | 51 | -1.67% | 2,418 | - | -6.83% | - | - |
| 05/24 | 52 | 54 | 52 | 52 | -2.7% | 15,198 | - | -5.25% | - | - |
| 05/23 | 52 | 54 | 52 | 54 | +1.09% | 7,254 | - | -2.62% | - | - |
| 05/22 | 53 | 53 | 52 | 53 | +1.67% | 13,126 | - | -3.67% | - | - |
| 05/21 | 50 | 53 | 50 | 52 | +6.45% | 4,836 | - | -5.25% | - | - |
| 05/18 | 50 | 50 | 49 | 49 | -3.37% | 10,017 | - | -10.99% | - | - |
| 05/17 | 50 | 51 | 49 | 51 | 0% | 2,418 | - | -7.88% | - | - |
| 05/16 | 48 | 52 | 47 | 51 | +0.29% | 7,599 | - | -9.53% | - | - |
| 05/15 | 51 | 53 | 46 | 51 | -4.38% | 115,022 | - | -9.79% | - | - |
| 05/14 | 48 | 53 | 48 | 53 | -6.41% | 21,415 | - | -5.65% | - | - |
| 05/11 | 58 | 58 | 56 | 56 | -2.01% | 27,633 | - | +0.81% | - | - |
| 05/10 | 57 | 62 | 57 | 58 | +0.76% | 11,399 | - | +2.88% | - | - |
| 05/09 | 59 | 59 | 57 | 57 | -8.14% | 30,742 | - | +2.1% | - | - |
| 05/08 | 57 | 67 | 57 | 62 | +8.37% | 52,502 | - | +11.15% | - | - |
| 05/07 | 59 | 61 | 57 | 57 | -7.72% | 20,034 | - | +2.57% | - | - |
| 05/02 | 72 | 72 | 56 | 62 | -7.73% | 89,116 | - | +11.15% | - | - |
| 05/01 | 65 | 78 | 59 | 67 | +3.56% | 118,821 | - | +20.46% | - | - |
| 04/27 | 58 | 67 | 58 | 65 | +18.42% | 122,621 | - | +18.44% | - | - |
| 04/26 | 55 | 55 | 54 | 55 | +3.83% | 8,981 | - | +0.01% | - | - |
| 04/25 | 54 | 54 | 53 | 53 | +1.1% | 2,763 | - | -3.67% | - | - |
| 04/24 | 52 | 52 | 52 | 52 | -0.28% | 2,418 | - | -4.72% | - | - |
| 04/23 | 52 | 53 | 52 | 53 | -5.32% | 5,181 | - | -4.46% | - | - |
| 04/20 | 53 | 56 | 52 | 55 | -0.16% | 3,454 | - | +0.91% | - | - |
| 04/19 | 56 | 56 | 55 | 56 | +6.67% | 6,908 | - | +2.94% | - | - |
| 04/18 | 52 | 52 | 52 | 52 | 0% | 2,763 | - | -3.5% | - | - |
| 04/17 | 54 | 54 | 52 | 52 | -2.01% | 11,744 | - | -1.68% | - | - |
| 04/16 | 53 | 53 | 53 | 53 | +2.06% | 345 | - | +0.35% | - | - |
| 04/13 | 52 | 53 | 52 | 52 | -0.55% | 6,217 | - | -1.68% | - | - |
| 04/12 | 53 | 53 | 51 | 52 | -2.58% | 22,106 | - | -1.13% | - | - |
| 04/11 | 53 | 54 | 52 | 54 | -0.21% | 24,870 | - | +1.49% | - | - |
| 04/10 | 52 | 55 | 52 | 54 | -0.96% | 18,998 | - | +3.67% | - | - |
| 04/09 | 58 | 58 | 54 | 54 | -3.34% | 7,944 | - | +4.67% | - | - |
| 04/06 | 57 | 58 | 56 | 56 | -0.26% | 11,744 | - | +10.41% | - | - |
| 04/05 | 56 | 58 | 55 | 56 | 0% | 11,399 | - | +10.7% | - | - |
| 04/04 | 56 | 58 | 56 | 56 | -2.5% | 17,961 | - | +12.91% | - | - |
| 04/03 | 58 | 60 | 54 | 58 | -0.1% | 37,995 | - | +15.8% | - | - |
| 04/02 | 62 | 62 | 58 | 58 | -3.75% | 19,343 | - | +18.29% | - | - |
| 03/30 | 59 | 64 | 58 | 60 | +7.77% | 44,558 | - | +22.89% | - | - |
| 03/29 | 56 | 65 | 55 | 56 | +5.18% | 32,814 | - | +16.41% | - | - |
| 03/28 | 56 | 56 | 53 | 53 | -5.9% | 16,234 | - | +13.03% | - | - |
| 03/27 | 52 | 58 | 52 | 56 | +8.27% | 22,797 | - | +20.12% | - | - |
| 03/26 | 57 | 58 | 52 | 52 | -10.4% | 35,577 | - | +13.35% | - | - |
| 03/23 | 60 | 61 | 56 | 58 | -1.37% | 30,742 | - | +26.5% | - | - |
| 03/22 | 55 | 62 | 53 | 59 | +7.26% | 105,696 | - | +31.12% | - | - |
| 03/21 | 46 | 55 | 46 | 55 | +20.56% | 175,469 | - | +22.24% | - | - |
| 03/19 | 46 | 46 | 45 | 46 | -2.72% | 10,362 | - | +3.7% | - | - |
| 03/16 | 48 | 48 | 46 | 47 | +1.25% | 8,981 | - | +6.59% | - | - |
| 03/15 | 46 | 48 | 46 | 46 | +3.16% | 17,616 | - | +5.28% | - | - |
| 03/14 | 45 | 45 | 45 | 45 | -1.21% | 35,577 | - | +2.05% | - | - |
| 03/13 | 45 | 46 | 45 | 45 | -0.63% | 10,708 | - | +3.3% | - | - |
| 03/12 | 45 | 47 | 45 | 46 | +1.94% | 21,415 | - | +6.38% | - | - |
| 03/09 | 47 | 51 | 45 | 45 | -3.61% | 70,809 | - | +4.36% | - | - |
| 03/08 | 50 | 51 | 46 | 47 | -8.11% | 47,667 | - | +8.26% | - | - |
| 03/07 | 44 | 53 | 42 | 51 | +15.59% | 141,619 | - | +17.82% | - | - |
| 03/06 | 45 | 46 | 43 | 44 | -4.36% | 156,817 | - | +4.36% | - | - |
| 03/05 | 44 | 55 | 44 | 46 | +5.04% | 671,479 | - | +9.12% | - | - |
| 03/02 | 43 | 44 | 43 | 44 | +0.27% | 41,104 | - | +6.41% | - | - |
| 03/01 | 43 | 44 | 43 | 44 | +0.27% | 35,923 | - | +6.13% | - | - |
| 02/29 | 41 | 45 | 41 | 43 | +6.69% | 80,826 | - | +5.85% | - | - |
| 02/28 | 43 | 43 | 41 | 41 | -5.7% | 6,563 | - | -0.79% | - | - |
| 02/27 | 43 | 43 | 41 | 43 | +3.69% | 36,959 | - | +5.21% | - | - |
| 02/24 | 43 | 43 | 41 | 42 | -0.9% | 3,454 | - | +4.01% | - | - |
| 02/23 | 41 | 43 | 39 | 42 | +1.4% | 23,833 | - | +4.95% | - | - |
| 02/22 | 41 | 41 | 41 | 41 | -3.96% | 345 | - | +3.5% | - | - |
| 02/21 | 43 | 43 | 43 | 43 | +4.2% | 6,908 | - | +7.77% | - | - |
| 02/20 | 42 | 42 | 41 | 41 | -5.05% | 13,126 | - | +3.43% | - | - |
| 02/17 | 43 | 44 | 43 | 44 | +0.27% | 28,669 | - | +8.93% | - | - |
| 02/16 | 42 | 43 | 42 | 43 | +1.56% | 16,234 | - | +11.42% | - | - |
| 02/15 | 41 | 43 | 41 | 43 | +5.5% | 3,800 | - | +9.72% | - | - |
| 02/14 | 43 | 43 | 41 | 41 | -6.6% | 36,959 | - | +4% | - | - |
| 02/13 | 43 | 44 | 42 | 43 | 0% | 26,597 | - | +11.35% | - | - |
| 02/10 | 41 | 43 | 41 | 43 | 0% | 11,744 | - | +11.35% | - | - |
| 02/09 | 43 | 44 | 41 | 43 | +1.35% | 46,285 | - | +11.35% | - | - |
| 02/08 | 42 | 43 | 39 | 43 | +2.78% | 17,961 | - | +9.87% | - | - |
| 02/07 | 42 | 42 | 39 | 42 | +6.67% | 21,070 | - | +6.9% | - | - |
