株価チャート
2012/01/06～2012/05/31
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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2015 | 4/1, 株式分割 1→1.1 |
| 2012 |
| 05/31 | 811 | 819 | 802 | 817 | -1.4% | 27,588 | 88億4948万 | -12.2% | 6.37 | 0.77 |
| 05/30 | 843 | 846 | 826 | 828 | -1.76% | 19,602 | - | -11.53% | - | - |
| 05/29 | 831 | 843 | 826 | 843 | -0.87% | 45,738 | - | -10.51% | - | - |
| 05/28 | 850 | 857 | 845 | 850 | +0.29% | 45,738 | - | -10.29% | - | - |
| 05/25 | 845 | 860 | 840 | 848 | +0.98% | 34,364 | - | -11.12% | - | - |
| 05/24 | 877 | 888 | 835 | 840 | -4.24% | 65,340 | - | -12.53% | - | - |
| 05/23 | 916 | 917 | 876 | 877 | -4.07% | 53,119 | - | -9.23% | - | - |
| 05/22 | 923 | 923 | 911 | 914 | -0.98% | 31,339 | - | -5.87% | - | - |
| 05/21 | 915 | 930 | 915 | 923 | +0.09% | 39,446 | - | -5.12% | - | - |
| 05/18 | 917 | 927 | 917 | 922 | -0.89% | 23,595 | - | -5.5% | - | - |
| 05/17 | 918 | 934 | 917 | 931 | +1.62% | 24,079 | - | -5.14% | - | - |
| 05/16 | 920 | 936 | 915 | 916 | -1.16% | 34,122 | - | -7.04% | - | - |
| 05/15 | 954 | 955 | 925 | 926 | -2.52% | 111,925 | - | -6.51% | - | - |
| 05/14 | 954 | 964 | 948 | 950 | -1.79% | 48,037 | - | -4.58% | - | - |
| 05/11 | 981 | 987 | 968 | 968 | -2.25% | 38,599 | - | -3.22% | - | - |
| 05/10 | 972 | 993 | 972 | 990 | -0.75% | 44,165 | - | -1.29% | - | - |
| 05/09 | 1,000 | 1,000 | 993 | 998 | -0.66% | 28,072 | - | -0.74% | - | - |
| 05/08 | 983 | 1,004 | 983 | 1,004 | +1.67% | 19,602 | - | -0.28% | - | - |
| 05/07 | 986 | 998 | 977 | 988 | -0.83% | 35,695 | - | -1.93% | - | - |
| 05/02 | 974 | 998 | 974 | 996 | +2.55% | 27,709 | - | -1.01% | - | - |
| 05/01 | 987 | 991 | 970 | 971 | -1.84% | 31,702 | - | -3.47% | - | - |
| 04/27 | 993 | 999 | 983 | 989 | -0.33% | 36,421 | - | -1.57% | - | - |
| 04/26 | 988 | 998 | 988 | 993 | +0.5% | 29,161 | - | -1.14% | - | - |
| 04/25 | 987 | 995 | 981 | 988 | +0.5% | 41,019 | - | -1.54% | - | - |
| 04/24 | 959 | 984 | 959 | 983 | +2.59% | 36,663 | - | -1.93% | - | - |
| 04/23 | 976 | 982 | 953 | 958 | -2.77% | 108,537 | - | -4.41% | - | - |
| 04/20 | 998 | 998 | 982 | 985 | -0.83% | 42,471 | - | -1.78% | - | - |
| 04/19 | 1,014 | 1,014 | 993 | 993 | -1.23% | 25,168 | - | -0.86% | - | - |
| 04/18 | 1,007 | 1,008 | 1,002 | 1,006 | +1.33% | 34,001 | - | +0.58% | - | - |
| 04/17 | 981 | 996 | 981 | 993 | +1.35% | 28,919 | - | -0.45% | - | - |
| 04/16 | 1,007 | 1,012 | 969 | 979 | -2.71% | 40,898 | - | -1.57% | - | - |
| 04/13 | 991 | 1,007 | 976 | 1,007 | +3.84% | 62,557 | - | +1.37% | - | - |
| 04/12 | 995 | 1,000 | 964 | 969 | -2.9% | 143,022 | - | -2.18% | - | - |
| 04/11 | 988 | 1,008 | 963 | 998 | -3.75% | 152,702 | - | +0.95% | - | - |
| 04/10 | 1,050 | 1,050 | 1,021 | 1,037 | -0.63% | 92,686 | - | +5.09% | - | - |
| 04/09 | 1,049 | 1,058 | 1,036 | 1,044 | -1.94% | 81,070 | - | +6.29% | - | - |
| 04/06 | 1,051 | 1,083 | 1,050 | 1,064 | +2.14% | 100,430 | - | +8.84% | - | - |
| 04/05 | 1,053 | 1,055 | 1,027 | 1,042 | -1.25% | 82,885 | - | +7.11% | - | - |
| 04/04 | 1,058 | 1,068 | 1,047 | 1,055 | +0.39% | 75,867 | - | +9.03% | - | - |
| 04/03 | 1,040 | 1,051 | 1,030 | 1,051 | +2.5% | 80,586 | - | +9.16% | - | - |
| 04/02 | 1,066 | 1,066 | 1,018 | 1,026 | -2.82% | 124,388 | - | +6.95% | - | - |
| 03/30 | 1,006 | 1,058 | 1,006 | 1,055 | +5.28% | 105,754 | - | +10.51% | - | - |
| 03/29 | 968 | 1,009 | 950 | 1,002 | +2.62% | 114,829 | - | +5.52% | - | - |
| 03/28 | 974 | 979 | 947 | 977 | +0.17% | 37,510 | - | +3.15% | - | - |
| 03/27 | 962 | 975 | 962 | 975 | +1.99% | 23,232 | - | +3.09% | - | - |
| 03/26 | 965 | 977 | 951 | 956 | -0.52% | 34,001 | - | +1.4% | - | - |
| 03/23 | 952 | 966 | 944 | 961 | -0.17% | 49,610 | - | +2.03% | - | - |
| 03/22 | 979 | 983 | 960 | 963 | -1.44% | 44,165 | - | +2.32% | - | - |
| 03/21 | 981 | 1,002 | 974 | 977 | +0.34% | 33,638 | - | +3.81% | - | - |
| 03/19 | 993 | 1,013 | 970 | 974 | -1.17% | 66,550 | - | +3.57% | - | - |
| 03/16 | 950 | 985 | 949 | 985 | +3.92% | 60,379 | - | +5.02% | - | - |
| 03/15 | 938 | 950 | 937 | 948 | +0.53% | 20,691 | - | +1.17% | - | - |
| 03/14 | 948 | 953 | 934 | 943 | +0.26% | 65,945 | - | +0.64% | - | - |
| 03/13 | 964 | 967 | 936 | 940 | -0.96% | 55,539 | - | +0.37% | - | - |
| 03/12 | 935 | 965 | 935 | 950 | +1.68% | 45,012 | - | +1.34% | - | - |
| 03/09 | 955 | 955 | 931 | 934 | -0.44% | 89,540 | - | -0.33% | - | - |
| 03/08 | 936 | 946 | 933 | 938 | +0.44% | 64,856 | - | 0% | - | - |
| 03/07 | 930 | 934 | 927 | 934 | +0.27% | 13,673 | - | -0.44% | - | - |
| 03/06 | 934 | 935 | 930 | 931 | -0.27% | 24,805 | - | -0.81% | - | - |
| 03/05 | 934 | 934 | 930 | 934 | +0.09% | 40,172 | - | -0.65% | - | - |
| 03/02 | 933 | 933 | 928 | 933 | -0.09% | 8,712 | - | -0.74% | - | - |
| 03/01 | 931 | 934 | 928 | 934 | +0.8% | 25,531 | - | -0.86% | - | - |
| 02/29 | 934 | 934 | 918 | 926 | -0.8% | 36,300 | 100億4076万 | -1.86% | 7.23 | 0.87 |
| 02/28 | 934 | 936 | 930 | 934 | 0% | 35,695 | - | -1.28% | - | - |
| 02/27 | 934 | 936 | 930 | 934 | +0.44% | 18,392 | - | -1.59% | - | - |
| 02/24 | 934 | 945 | 927 | 930 | -0.18% | 18,634 | - | -2.23% | - | - |
| 02/23 | 945 | 945 | 931 | 931 | -1.4% | 24,563 | - | -2.27% | - | - |
| 02/22 | 932 | 946 | 931 | 945 | +1.51% | 13,310 | - | -1.09% | - | - |
| 02/21 | 917 | 934 | 917 | 931 | +0.99% | 7,139 | - | -2.76% | - | - |
| 02/20 | 921 | 922 | 917 | 921 | 0% | 19,360 | - | -4.11% | - | - |
| 02/17 | 941 | 941 | 910 | 921 | -2.02% | 26,136 | - | -4.51% | - | - |
| 02/16 | 950 | 950 | 920 | 940 | -1.04% | 29,887 | - | -2.84% | - | - |
| 02/15 | 950 | 950 | 943 | 950 | 0% | 11,737 | - | -2.02% | - | - |
| 02/14 | 945 | 950 | 945 | 950 | +0.97% | 3,509 | - | -2.32% | - | - |
| 02/13 | 940 | 943 | 939 | 941 | +0.09% | 2,299 | - | -3.55% | - | - |
| 02/10 | 950 | 950 | 940 | 940 | -0.96% | 13,310 | - | -3.83% | - | - |
| 02/09 | 950 | 951 | 950 | 950 | -0.09% | 11,253 | - | -3.3% | - | - |
| 02/08 | 950 | 950 | 949 | 950 | +0.09% | 10,285 | - | -3.51% | - | - |
| 02/07 | 950 | 956 | 950 | 950 | -0.09% | 8,954 | - | -3.69% | - | - |
| 02/06 | 950 | 965 | 947 | 950 | +0.7% | 10,769 | - | -3.71% | - | - |
| 02/03 | 952 | 959 | 944 | 944 | -0.7% | 19,360 | - | -4.57% | - | - |
| 02/02 | 945 | 950 | 945 | 950 | +0.26% | 9,559 | - | -4% | - | - |
| 02/01 | 948 | 950 | 943 | 948 | -0.09% | 9,680 | - | -4.44% | - | - |
| 01/31 | 950 | 959 | 948 | 949 | -0.17% | 14,278 | - | -4.46% | - | - |
| 01/30 | 959 | 963 | 947 | 950 | -1.88% | 14,399 | - | -4.38% | - | - |
| 01/27 | 984 | 984 | 956 | 969 | -1.92% | 11,737 | - | -2.56% | - | - |
| 01/26 | 992 | 992 | 983 | 988 | -0.42% | 16,214 | - | -0.44% | - | - |
| 01/25 | 992 | 992 | 988 | 992 | +0.33% | 12,221 | - | +0.18% | - | - |
| 01/24 | 985 | 991 | 984 | 988 | +0.25% | 5,808 | - | +0.14% | - | - |
| 01/23 | 992 | 992 | 985 | 986 | -0.58% | 5,808 | - | +0.1% | - | - |
| 01/20 | 984 | 992 | 984 | 992 | +0.5% | 8,228 | - | +0.68% | - | - |
| 01/19 | 976 | 992 | 976 | 987 | +0.51% | 14,641 | - | +0.18% | - | - |
| 01/18 | 1,029 | 1,029 | 979 | 982 | -5.34% | 18,392 | - | -0.42% | - | - |
| 01/17 | 1,040 | 1,050 | 1,031 | 1,037 | +0.8% | 10,890 | - | +5.19% | - | - |
| 01/16 | 1,036 | 1,099 | 1,026 | 1,029 | +3.58% | 40,656 | - | +4.57% | - | - |
| 01/13 | 992 | 1,002 | 992 | 993 | +0.17% | 5,445 | - | +1.16% | - | - |
| 01/12 | 998 | 1,017 | 980 | 992 | -2.99% | 7,260 | - | +1.2% | - | - |
| 01/11 | 1,023 | 1,024 | 1,006 | 1,022 | -0.08% | 6,413 | - | +4.64% | - | - |
| 01/10 | 1,012 | 1,023 | 1,001 | 1,023 | +2.23% | 5,445 | - | +5.26% | - | - |
| 01/06 | 1,021 | 1,021 | 1,001 | 1,001 | -2.02% | 3,509 | - | +3.39% | - | - |
