株価チャート
2012/04/11～2012/09/03
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2012 |
| 09/03 | 42 | 42 | 40 | 40 | -7.02% | 123,200 | - | -3.05% | - | - |
| 08/31 | 43 | 43 | 41 | 43 | -2.29% | 88,400 | - | +4.27% | - | - |
| 08/30 | 44 | 45 | 43 | 44 | +2.94% | 42,800 | - | +6.71% | - | - |
| 08/29 | 44 | 44 | 43 | 43 | -2.86% | 38,000 | - | +3.66% | - | - |
| 08/28 | 44 | 44 | 42 | 44 | +0.57% | 70,000 | - | +6.71% | - | - |
| 08/27 | 44 | 44 | 43 | 44 | +1.75% | 54,800 | - | +6.1% | - | - |
| 08/24 | 44 | 44 | 43 | 43 | -1.16% | 65,200 | - | +6.88% | - | - |
| 08/23 | 44 | 44 | 43 | 43 | -3.35% | 82,800 | - | +8.13% | - | - |
| 08/22 | 45 | 46 | 43 | 45 | -3.24% | 202,800 | - | +11.88% | - | - |
| 08/21 | 50 | 50 | 45 | 46 | -8.42% | 822,400 | - | +15.63% | - | - |
| 08/20 | 41 | 51 | 41 | 51 | +32.89% | 2,052,000 | - | +26.25% | - | - |
| 08/17 | 38 | 38 | 37 | 38 | -0.65% | 32,800 | - | -5% | - | - |
| 08/16 | 38 | 39 | 38 | 38 | +0.66% | 16,400 | - | -4.38% | - | - |
| 08/15 | 39 | 39 | 38 | 38 | +0.66% | 22,800 | - | -5% | - | - |
| 08/14 | 38 | 39 | 38 | 38 | -1.31% | 11,200 | - | -7.93% | - | - |
| 08/13 | 39 | 39 | 37 | 38 | +3.38% | 12,400 | - | -6.71% | - | - |
| 08/10 | 38 | 39 | 37 | 37 | -4.52% | 71,200 | - | -9.76% | - | - |
| 08/09 | 40 | 40 | 39 | 39 | -1.9% | 14,400 | - | -7.74% | - | - |
| 08/08 | 41 | 41 | 40 | 40 | -2.47% | 16,400 | - | -5.95% | - | - |
| 08/07 | 40 | 41 | 40 | 41 | +1.89% | 1,200 | - | -3.57% | - | - |
| 08/06 | 41 | 42 | 40 | 40 | -3.05% | 31,200 | - | -7.56% | - | - |
| 08/03 | 41 | 41 | 40 | 41 | +1.86% | 26,000 | - | -4.65% | - | - |
| 08/02 | 40 | 41 | 40 | 40 | 0% | 2,000 | - | -8.52% | - | - |
| 08/01 | 40 | 40 | 40 | 40 | +1.26% | 2,400 | - | -8.52% | - | - |
| 07/31 | 41 | 42 | 40 | 40 | -5.92% | 46,000 | 11億3846万 | -11.67% | 72.86 | 0.47 |
| 07/30 | 41 | 43 | 39 | 42 | +10.46% | 84,800 | - | -6.11% | - | - |
| 07/27 | 38 | 39 | 37 | 38 | -1.29% | 80,400 | - | -16.85% | - | - |
| 07/26 | 39 | 40 | 38 | 39 | -1.9% | 23,200 | - | -15.76% | - | - |
| 07/25 | 39 | 41 | 39 | 40 | +3.27% | 62,800 | - | -15.96% | - | - |
| 07/24 | 39 | 39 | 37 | 38 | -4.97% | 118,400 | - | -18.62% | - | - |
| 07/23 | 43 | 43 | 40 | 40 | -5.85% | 54,000 | - | -14.36% | - | - |
| 07/20 | 43 | 43 | 43 | 43 | +0.59% | 19,600 | - | -10.94% | - | - |
| 07/19 | 43 | 44 | 43 | 43 | +1.19% | 18,400 | - | -11.46% | - | - |
| 07/18 | 43 | 43 | 42 | 42 | -1.75% | 32,000 | - | -12.5% | - | - |
| 07/17 | 43 | 44 | 43 | 43 | +1.18% | 31,600 | - | -10.94% | - | - |
| 07/13 | 42 | 43 | 42 | 42 | -0.59% | 61,600 | - | -11.98% | - | - |
| 07/12 | 44 | 44 | 43 | 43 | -3.95% | 230,800 | - | -13.27% | - | - |
| 07/11 | 45 | 45 | 44 | 44 | -1.12% | 129,200 | - | -9.69% | - | - |
| 07/10 | 45 | 46 | 45 | 45 | 0% | 66,400 | - | -8.67% | - | - |
| 07/09 | 45 | 46 | 44 | 45 | -4.28% | 321,200 | - | -8.67% | - | - |
| 07/06 | 49 | 49 | 47 | 47 | -3.11% | 152,400 | - | -6.5% | - | - |
| 07/05 | 49 | 50 | 48 | 48 | -1.53% | 58,400 | - | -3.5% | - | - |
| 07/04 | 50 | 50 | 49 | 49 | -0.51% | 100,400 | - | -2% | - | - |
| 07/03 | 50 | 50 | 49 | 49 | 0% | 95,200 | - | -1.5% | - | - |
| 07/02 | 50 | 50 | 49 | 49 | -1.01% | 130,800 | - | -1.5% | - | - |
| 06/29 | 51 | 52 | 49 | 50 | -1.49% | 352,400 | - | -0.5% | - | - |
| 06/28 | 59 | 60 | 51 | 51 | -11.79% | 580,800 | - | +1% | - | - |
| 06/27 | 51 | 61 | 51 | 57 | +12.25% | 580,000 | - | +14.5% | - | - |
| 06/26 | 52 | 52 | 51 | 51 | -0.97% | 38,800 | - | +2% | - | - |
| 06/25 | 53 | 54 | 52 | 52 | -2.37% | 107,200 | - | +3% | - | - |
| 06/22 | 52 | 54 | 52 | 53 | -1.4% | 90,800 | - | +5.5% | - | - |
| 06/21 | 51 | 57 | 50 | 54 | +8.63% | 279,600 | - | +9.18% | - | - |
| 06/20 | 48 | 51 | 48 | 49 | +4.79% | 117,600 | - | +0.51% | - | - |
| 06/19 | 48 | 48 | 47 | 47 | -1.05% | 58,400 | - | -4.08% | - | - |
| 06/18 | 48 | 48 | 47 | 48 | +1.6% | 32,000 | - | -5% | - | - |
| 06/15 | 48 | 48 | 47 | 47 | -1.06% | 23,600 | - | -6.5% | - | - |
| 06/14 | 47 | 48 | 47 | 47 | 0% | 19,200 | - | -5.5% | - | - |
| 06/13 | 48 | 48 | 47 | 47 | -1.56% | 12,800 | - | -5.5% | - | - |
| 06/12 | 48 | 49 | 47 | 48 | -1.03% | 28,800 | - | -5.88% | - | - |
| 06/11 | 50 | 50 | 48 | 49 | -1.52% | 33,600 | - | -4.9% | - | - |
| 06/08 | 50 | 50 | 49 | 49 | -1.5% | 27,200 | - | -5.29% | - | - |
| 06/07 | 51 | 51 | 48 | 50 | -1.48% | 66,800 | - | -5.66% | - | - |
| 06/06 | 47 | 51 | 47 | 51 | +5.18% | 65,200 | - | -4.25% | - | - |
| 06/05 | 47 | 49 | 44 | 48 | -1.53% | 512,000 | - | -10.65% | - | - |
| 06/04 | 47 | 49 | 47 | 49 | -0.51% | 63,200 | - | -9.26% | - | - |
| 06/01 | 49 | 49 | 47 | 49 | +1.55% | 98,000 | - | -10.45% | - | - |
| 05/31 | 50 | 50 | 48 | 49 | -4.9% | 43,200 | - | -13.39% | - | - |
| 05/30 | 50 | 52 | 49 | 51 | +2.51% | 49,200 | - | -8.93% | - | - |
| 05/29 | 49 | 50 | 48 | 50 | +2.05% | 41,600 | - | -12.72% | - | - |
| 05/28 | 52 | 52 | 49 | 49 | -3.47% | 41,600 | - | -15.95% | - | - |
| 05/25 | 53 | 53 | 51 | 51 | -0.98% | 36,800 | - | -12.93% | - | - |
| 05/24 | 51 | 52 | 50 | 51 | -0.49% | 26,000 | - | -13.56% | - | - |
| 05/23 | 53 | 54 | 51 | 51 | -0.49% | 34,000 | - | -13.14% | - | - |
| 05/22 | 52 | 52 | 52 | 52 | -2.37% | 17,600 | - | -14.17% | - | - |
| 05/21 | 48 | 53 | 48 | 53 | +7.65% | 49,600 | - | -13.52% | - | - |
| 05/18 | 49 | 50 | 48 | 49 | -4.85% | 64,400 | - | -19.67% | - | - |
| 05/17 | 50 | 52 | 50 | 52 | +4.04% | 18,400 | - | -16.94% | - | - |
| 05/16 | 50 | 51 | 50 | 50 | -5.71% | 53,600 | - | -21.43% | - | - |
| 05/15 | 52 | 53 | 49 | 53 | +0.48% | 218,000 | - | -17.97% | - | - |
| 05/14 | 51 | 53 | 51 | 52 | +2.45% | 100,800 | - | -18.36% | - | - |
| 05/11 | 58 | 58 | 51 | 51 | -12.82% | 270,000 | - | -21.54% | - | - |
| 05/10 | 58 | 59 | 58 | 59 | -1.68% | 81,600 | - | -11.36% | - | - |
| 05/09 | 62 | 62 | 60 | 60 | -4.8% | 75,600 | - | -11.19% | - | - |
| 05/08 | 63 | 63 | 61 | 63 | -0.4% | 38,000 | - | -6.72% | - | - |
| 05/07 | 64 | 64 | 63 | 63 | -2.33% | 45,600 | - | -7.72% | - | - |
| 05/02 | 64 | 64 | 64 | 64 | 0% | 48,800 | - | -5.51% | - | - |
| 05/01 | 66 | 66 | 64 | 64 | -1.91% | 57,600 | - | -6.88% | - | - |
| 04/27 | 65 | 66 | 64 | 66 | +0.38% | 60,800 | - | -5.07% | - | - |
| 04/26 | 65 | 66 | 65 | 65 | 0% | 69,600 | - | -5.43% | - | - |
| 04/25 | 65 | 65 | 65 | 65 | +1.16% | 22,800 | - | -6.79% | - | - |
| 04/24 | 65 | 66 | 65 | 65 | -1.53% | 50,000 | - | -7.86% | - | - |
| 04/23 | 65 | 66 | 65 | 66 | +1.16% | 86,400 | - | -6.43% | - | - |
| 04/20 | 65 | 65 | 64 | 65 | -0.38% | 61,200 | - | -8.8% | - | - |
| 04/19 | 66 | 66 | 64 | 65 | +0.39% | 58,000 | - | -8.45% | - | - |
| 04/18 | 66 | 66 | 65 | 65 | -0.77% | 74,800 | - | -10.07% | - | - |
| 04/17 | 66 | 66 | 65 | 65 | -0.76% | 46,400 | - | -10.62% | - | - |
| 04/16 | 66 | 66 | 65 | 66 | -0.75% | 44,400 | - | -11.15% | - | - |
| 04/13 | 66 | 66 | 66 | 66 | +1.92% | 78,400 | - | -10.47% | - | - |
| 04/12 | 66 | 66 | 64 | 65 | -1.89% | 191,200 | - | -13.33% | - | - |
| 04/11 | 65 | 66 | 64 | 66 | -1.12% | 163,600 | - | -11.67% | - | - |
