株価チャート
2012/05/10～2012/09/28
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 |
|---|
| 2016 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→200 |
| 2012 |
| 09/28 | 65 | 66 | 65 | 66 | +1.23% | 273,000 | - | +1.54% | - | - |
| 09/27 | 65 | 67 | 65 | 65 | -0.46% | 269,000 | - | +1.88% | - | - |
| 09/26 | 66 | 66 | 65 | 66 | -1.5% | 234,000 | - | +2.34% | - | - |
| 09/25 | 68 | 68 | 66 | 67 | -1.77% | 474,000 | - | +3.91% | - | - |
| 09/24 | 66 | 68 | 66 | 68 | +2.58% | 707,000 | - | +5.78% | - | - |
| 09/21 | 65 | 67 | 65 | 66 | +0.61% | 262,000 | - | +4.76% | - | - |
| 09/20 | 67 | 67 | 66 | 66 | -2.09% | 375,000 | - | +4.13% | - | - |
| 09/19 | 67 | 67 | 66 | 67 | +0.15% | 280,000 | - | +6.35% | - | - |
| 09/18 | 67 | 68 | 66 | 67 | -0.59% | 470,000 | - | +6.19% | - | - |
| 09/14 | 68 | 68 | 67 | 67 | -0.3% | 407,000 | - | +8.55% | - | - |
| 09/13 | 67 | 69 | 67 | 68 | -0.44% | 636,000 | - | +8.87% | - | - |
| 09/12 | 64 | 68 | 64 | 68 | +4.95% | 889,000 | - | +9.35% | - | - |
| 09/11 | 65 | 66 | 64 | 65 | -1.07% | 387,000 | - | +5.9% | - | - |
| 09/10 | 65 | 66 | 64 | 65 | +3.82% | 684,000 | - | +7.05% | - | - |
| 09/07 | 64 | 64 | 62 | 63 | -0.63% | 339,000 | - | +4.83% | - | - |
| 09/06 | 61 | 63 | 61 | 63 | +2.26% | 377,000 | - | +5.5% | - | - |
| 09/05 | 65 | 65 | 61 | 62 | -3.88% | 607,000 | - | +3.17% | - | - |
| 09/04 | 66 | 66 | 64 | 64 | -1.68% | 403,000 | - | +7.33% | - | - |
| 09/03 | 66 | 66 | 64 | 66 | +2.5% | 753,000 | - | +11.02% | - | - |
| 08/31 | 61 | 64 | 60 | 64 | +5.1% | 1,555,000 | - | +10.17% | - | - |
| 08/30 | 60 | 61 | 59 | 61 | +0.33% | 790,000 | - | +4.83% | - | - |
| 08/29 | 61 | 62 | 60 | 61 | -2.26% | 658,000 | - | +6.32% | - | - |
| 08/28 | 62 | 63 | 62 | 62 | +0.81% | 628,000 | - | +8.77% | - | - |
| 08/27 | 61 | 62 | 60 | 62 | +2.67% | 992,000 | - | +9.82% | - | - |
| 08/24 | 61 | 61 | 60 | 60 | -1.16% | 307,000 | - | +6.96% | - | - |
| 08/23 | 60 | 61 | 60 | 61 | +1% | 306,000 | - | +8.21% | - | - |
| 08/22 | 60 | 60 | 60 | 60 | -0.33% | 163,000 | - | +9.09% | - | - |
| 08/21 | 60 | 60 | 60 | 60 | -0.17% | 167,000 | - | +9.45% | - | - |
| 08/20 | 62 | 62 | 60 | 60 | -1.15% | 343,000 | - | +9.64% | - | - |
| 08/17 | 61 | 62 | 60 | 61 | +0.16% | 278,000 | - | +12.96% | - | - |
| 08/16 | 60 | 61 | 59 | 61 | +3.05% | 377,000 | - | +12.78% | - | - |
| 08/15 | 60 | 61 | 59 | 59 | -0.84% | 305,000 | - | +9.44% | - | - |
| 08/14 | 62 | 62 | 60 | 60 | -2.93% | 716,000 | - | +12.45% | - | - |
| 08/13 | 60 | 62 | 59 | 61 | +3.19% | 1,127,000 | - | +15.85% | - | - |
| 08/10 | 57 | 60 | 57 | 60 | +4.94% | 1,222,000 | - | +12.26% | - | - |
| 08/09 | 55 | 57 | 55 | 57 | +3.09% | 223,000 | - | +6.98% | - | - |
| 08/08 | 56 | 57 | 55 | 55 | -0.9% | 222,000 | - | +3.77% | - | - |
| 08/07 | 55 | 56 | 54 | 56 | -0.36% | 518,000 | - | +4.72% | - | - |
| 08/06 | 57 | 57 | 55 | 56 | -1.76% | 379,000 | - | +5.09% | - | - |
| 08/03 | 58 | 58 | 56 | 57 | -2.07% | 713,000 | - | +6.98% | - | - |
| 08/02 | 55 | 59 | 54 | 58 | +15.34% | 3,837,000 | - | +9.25% | - | - |
| 08/01 | 51 | 52 | 49 | 50 | -2.71% | 1,117,000 | - | -5.28% | - | - |
| 07/31 | 50 | 52 | 50 | 52 | +2.79% | 534,000 | - | -2.64% | - | - |
| 07/30 | 52 | 52 | 50 | 50 | -0.79% | 365,000 | - | -7.04% | - | - |
| 07/27 | 50 | 52 | 50 | 51 | +0.2% | 560,000 | - | -6.3% | - | - |
| 07/26 | 48 | 51 | 48 | 51 | +2.96% | 434,000 | - | -6.48% | - | - |
| 07/25 | 49 | 50 | 49 | 49 | +0.82% | 425,000 | - | -9.17% | - | - |
| 07/24 | 49 | 49 | 49 | 49 | -1.72% | 189,000 | - | -11.55% | - | - |
| 07/23 | 51 | 51 | 50 | 50 | -2.94% | 348,000 | - | -10% | - | - |
| 07/20 | 52 | 53 | 51 | 51 | -2.49% | 385,000 | - | -7.27% | - | - |
| 07/19 | 52 | 53 | 51 | 52 | +3.16% | 205,000 | - | -4.91% | - | - |
| 07/18 | 52 | 52 | 51 | 51 | -2.87% | 313,000 | - | -7.82% | - | - |
| 07/17 | 53 | 53 | 52 | 52 | -0.95% | 115,000 | - | -5.09% | - | - |
| 07/13 | 51 | 53 | 51 | 53 | +1.74% | 258,000 | - | -4.18% | - | - |
| 07/12 | 54 | 54 | 52 | 52 | -2.81% | 248,000 | - | -5.82% | - | - |
| 07/11 | 52 | 53 | 52 | 53 | -0.19% | 238,000 | - | -3.09% | - | - |
| 07/10 | 54 | 54 | 53 | 53 | -1.48% | 331,000 | - | -2.91% | - | - |
| 07/09 | 55 | 55 | 54 | 54 | -2.87% | 452,000 | - | -1.45% | - | - |
| 07/06 | 56 | 57 | 56 | 56 | -1.59% | 273,000 | - | +1.45% | - | - |
| 07/05 | 58 | 58 | 56 | 57 | -2.74% | 590,000 | - | +5% | - | - |
| 07/04 | 59 | 59 | 58 | 58 | 0% | 510,000 | - | +7.96% | - | - |
| 07/03 | 57 | 58 | 57 | 58 | +1.92% | 417,000 | - | +7.96% | - | - |
| 07/02 | 58 | 58 | 57 | 57 | +0.7% | 310,000 | - | +5.93% | - | - |
| 06/29 | 57 | 57 | 56 | 57 | -1.05% | 210,000 | - | +7.17% | - | - |
| 06/28 | 57 | 58 | 56 | 57 | +0.88% | 235,000 | - | +8.3% | - | - |
| 06/27 | 57 | 58 | 56 | 57 | -1.04% | 284,000 | - | +7.36% | - | - |
| 06/26 | 55 | 58 | 55 | 58 | +4.17% | 475,000 | - | +8.49% | - | - |
| 06/25 | 59 | 59 | 53 | 55 | -3.16% | 740,000 | - | +4.15% | - | - |
| 06/22 | 55 | 57 | 55 | 57 | +1.06% | 418,000 | - | +7.55% | - | - |
| 06/21 | 58 | 58 | 56 | 56 | -2.08% | 441,000 | - | +6.42% | - | - |
| 06/20 | 57 | 58 | 57 | 58 | +3.04% | 682,000 | - | +6.67% | - | - |
| 06/19 | 56 | 57 | 55 | 56 | -2.1% | 556,000 | - | +3.52% | - | - |
| 06/18 | 54 | 57 | 53 | 57 | +11.74% | 1,507,000 | - | +5.74% | - | - |
| 06/15 | 52 | 53 | 51 | 51 | 0% | 648,000 | - | -5.37% | - | - |
| 06/14 | 51 | 52 | 51 | 51 | -1.73% | 269,000 | - | -7.09% | - | - |
| 06/13 | 54 | 54 | 52 | 52 | -1.52% | 247,000 | - | -5.45% | - | - |
| 06/12 | 52 | 54 | 52 | 53 | -0.38% | 773,000 | - | -5.71% | - | - |
| 06/11 | 51 | 53 | 51 | 53 | +5.16% | 422,000 | - | -5.36% | - | - |
| 06/08 | 52 | 52 | 50 | 50 | -3.08% | 586,000 | - | -11.58% | - | - |
| 06/07 | 54 | 54 | 52 | 52 | -0.57% | 782,000 | - | -10.34% | - | - |
| 06/06 | 51 | 52 | 50 | 52 | +2.75% | 934,000 | - | -11.36% | - | - |
| 06/05 | 47 | 51 | 47 | 51 | +8.99% | 983,000 | - | -15.17% | - | - |
| 06/04 | 47 | 48 | 46 | 47 | -3.71% | 1,098,000 | - | -23.44% | - | - |
| 06/01 | 50 | 52 | 49 | 49 | -5.09% | 773,000 | - | -21.77% | - | - |
| 05/31 | 50 | 52 | 50 | 51 | -1.73% | 506,000 | - | -18.89% | - | - |
| 05/30 | 53 | 53 | 51 | 52 | -0.95% | 844,000 | - | -18.75% | - | - |
| 05/29 | 49 | 55 | 49 | 53 | +5.42% | 1,645,000 | - | -19.23% | - | - |
| 05/28 | 51 | 51 | 49 | 50 | -2.35% | 1,309,000 | - | -24.55% | - | - |
| 05/25 | 53 | 53 | 51 | 51 | -4.49% | 1,244,000 | - | -22.73% | - | - |
| 05/24 | 54 | 55 | 52 | 53 | +1.71% | 1,541,000 | - | -20.3% | - | - |
| 05/23 | 56 | 57 | 52 | 53 | -8.7% | 3,308,000 | - | -22.79% | - | - |
| 05/22 | 59 | 62 | 58 | 58 | -4.49% | 1,856,000 | - | -16.67% | - | - |
| 05/21 | 60 | 62 | 58 | 60 | -7.67% | 3,314,000 | - | -12.75% | - | - |
| 05/18 | 65 | 68 | 63 | 65 | -1.36% | 2,636,000 | - | -5.51% | - | - |
| 05/17 | 62 | 69 | 61 | 66 | +8.54% | 3,609,000 | - | -4.2% | - | - |
| 05/16 | 63 | 64 | 60 | 61 | -1.77% | 2,404,000 | - | -11.74% | - | - |
| 05/15 | 59 | 62 | 54 | 62 | +2.82% | 3,798,000 | - | -10.14% | - | - |
| 05/14 | 63 | 66 | 60 | 60 | -0.82% | 3,195,000 | - | -12.61% | - | - |
| 05/11 | 64 | 64 | 60 | 61 | -5.74% | 3,576,000 | - | -11.88% | - | - |
| 05/10 | 64 | 67 | 64 | 65 | +0.62% | 1,735,000 | - | -6.52% | - | - |
