株価チャート
2012/08/07~2012/12/28
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2012 |
12/28 | 616 | 616 | 605 | 606 | -1.7% | 35,200 | - | -4.5% | - | - |
12/27 | 625 | 625 | 616 | 616 | -0.4% | 24,200 | - | -2.99% | - | - |
12/26 | 634 | 634 | 606 | 619 | -4.92% | 98,000 | - | -2.44% | - | - |
12/25 | 651 | 654 | 650 | 651 | -0.08% | 135,800 | - | +2.76% | - | - |
12/21 | 653 | 656 | 651 | 651 | +0.15% | 38,800 | - | +3.17% | - | - |
12/20 | 653 | 655 | 650 | 650 | -0.31% | 42,600 | - | +3.34% | - | - |
12/19 | 632 | 656 | 632 | 652 | +1.72% | 82,000 | - | +4.15% | - | - |
12/18 | 640 | 643 | 640 | 641 | +0.31% | 33,400 | - | +2.89% | - | - |
12/17 | 632 | 640 | 630 | 639 | +1.03% | 31,000 | - | +2.9% | - | - |
12/14 | 630 | 638 | 627 | 633 | +0.32% | 40,000 | - | +2.18% | - | - |
12/13 | 624 | 631 | 624 | 631 | +0.96% | 18,600 | - | +2.19% | - | - |
12/12 | 629 | 629 | 624 | 625 | -0.64% | 20,200 | - | +1.54% | - | - |
12/11 | 631 | 631 | 626 | 629 | -0.48% | 19,800 | - | +2.53% | - | - |
12/10 | 631 | 633 | 630 | 632 | -0.47% | 15,600 | - | +3.36% | - | - |
12/07 | 634 | 635 | 631 | 635 | 0% | 14,000 | - | +4.19% | - | - |
12/06 | 635 | 635 | 631 | 635 | -0.24% | 20,600 | - | +4.7% | - | - |
12/05 | 635 | 636 | 632 | 636 | -0.16% | 15,800 | - | +5.47% | - | - |
12/04 | 637 | 638 | 635 | 637 | 0% | 13,600 | - | +6.17% | - | - |
12/03 | 637 | 639 | 635 | 637 | -0.31% | 19,800 | - | +6.7% | - | - |
11/30 | 643 | 646 | 625 | 639 | -0.23% | 37,200 | - | +7.58% | - | - |
11/29 | 646 | 647 | 639 | 641 | +0.39% | 15,800 | - | +8.38% | - | - |
11/28 | 644 | 675 | 618 | 638 | -0.78% | 53,800 | - | +8.5% | - | - |
11/27 | 628 | 643 | 624 | 643 | +2.55% | 23,600 | - | +9.91% | - | - |
11/26 | 617 | 630 | 617 | 627 | +1.79% | 24,400 | - | +7.73% | - | - |
11/22 | 620 | 620 | 615 | 616 | +0.16% | 15,800 | - | +6.21% | - | - |
11/21 | 609 | 618 | 608 | 615 | +1.65% | 28,200 | - | +6.59% | - | - |
11/20 | 605 | 610 | 600 | 605 | +0.92% | 22,400 | - | +5.22% | - | - |
11/19 | 595 | 600 | 595 | 600 | +1.1% | 12,400 | - | +4.62% | - | - |
11/16 | 588 | 593 | 585 | 593 | +0.68% | 12,600 | - | +3.85% | - | - |
11/15 | 588 | 590 | 588 | 589 | +0.43% | 12,000 | - | +3.51% | - | - |
11/14 | 587 | 589 | 585 | 587 | -0.09% | 8,200 | - | +3.26% | - | - |
11/13 | 582 | 588 | 582 | 587 | +0.69% | 19,800 | - | +3.71% | - | - |
11/12 | 585 | 590 | 581 | 583 | -0.09% | 13,600 | - | +3.19% | - | - |
11/09 | 583 | 586 | 579 | 584 | +0.6% | 10,400 | - | +3.46% | - | - |
11/08 | 583 | 586 | 577 | 580 | -1.02% | 22,200 | - | +3.02% | - | - |
11/07 | 581 | 586 | 580 | 586 | +1.03% | 9,600 | - | +4.46% | - | - |
11/06 | 576 | 580 | 576 | 580 | +0.87% | 14,000 | - | +3.57% | - | - |
11/05 | 570 | 576 | 570 | 575 | +1.05% | 13,000 | - | +2.86% | - | - |
11/02 | 570 | 571 | 567 | 569 | +0.18% | 12,000 | - | +1.97% | - | - |
11/01 | 569 | 569 | 566 | 568 | +0.62% | 4,200 | - | +1.97% | - | - |
10/31 | 567 | 569 | 564 | 565 | -0.27% | 11,200 | - | +1.35% | - | - |
10/30 | 566 | 568 | 564 | 566 | +0.27% | 14,000 | - | +1.8% | - | - |
10/29 | 563 | 565 | 563 | 565 | +0.27% | 8,600 | - | +1.53% | - | - |
10/26 | 564 | 565 | 562 | 563 | -0.09% | 8,400 | - | +1.44% | - | - |
10/25 | 564 | 565 | 563 | 564 | +0.09% | 3,600 | - | +1.71% | - | - |
10/24 | 561 | 565 | 561 | 563 | -0.18% | 3,200 | - | +1.62% | - | - |
10/23 | 565 | 566 | 562 | 564 | -0.09% | 5,800 | - | +1.99% | - | - |
10/22 | 564 | 565 | 556 | 565 | +0.8% | 10,000 | - | +2.08% | - | - |
10/19 | 558 | 560 | 555 | 560 | +0.36% | 9,800 | - | +1.45% | - | - |
10/18 | 556 | 561 | 555 | 558 | +0.54% | 8,600 | - | +1.27% | - | - |
10/17 | 554 | 558 | 552 | 555 | +0.18% | 7,200 | - | +0.73% | - | - |
10/16 | 555 | 555 | 553 | 554 | +0.27% | 4,800 | - | +0.73% | - | - |
10/15 | 551 | 554 | 551 | 553 | +0.27% | 6,200 | - | +0.64% | - | - |
10/12 | 557 | 558 | 551 | 551 | -0.27% | 10,200 | - | +0.36% | - | - |
10/11 | 558 | 558 | 553 | 553 | -0.18% | 4,400 | - | +0.82% | - | - |
10/10 | 553 | 563 | 552 | 554 | +0.27% | 8,800 | - | +1% | - | - |
10/09 | 554 | 555 | 552 | 552 | -0.09% | 8,200 | - | +0.91% | - | - |
10/05 | 551 | 553 | 551 | 553 | +0.09% | 2,200 | - | +1.01% | - | - |
10/04 | 551 | 552 | 550 | 552 | +0.36% | 4,200 | - | +0.91% | - | - |
10/03 | 554 | 554 | 550 | 550 | -0.27% | 6,200 | - | +0.55% | - | - |
10/02 | 552 | 556 | 551 | 552 | -0.09% | 3,400 | - | +1.01% | - | - |
10/01 | 555 | 555 | 549 | 552 | +0.18% | 5,000 | - | +1.1% | - | - |
09/28 | 555 | 555 | 551 | 551 | -0.54% | 3,000 | - | +1.1% | - | - |
09/27 | 556 | 556 | 548 | 554 | -0.45% | 8,000 | - | +1.65% | - | - |
09/26 | 550 | 557 | 549 | 557 | +1.27% | 8,200 | - | +2.11% | - | - |
09/25 | 546 | 550 | 546 | 550 | +0.37% | 5,400 | - | +1.01% | - | - |
09/24 | 549 | 550 | 546 | 548 | -0.27% | 5,000 | - | +0.64% | - | - |
09/21 | 549 | 549 | 549 | 549 | 0% | 1,000 | - | +0.92% | - | - |
09/20 | 549 | 549 | 548 | 549 | 0% | 1,800 | - | +1.1% | - | - |
09/19 | 549 | 549 | 546 | 549 | +0.09% | 4,400 | - | +1.1% | - | - |
09/18 | 549 | 549 | 548 | 549 | +0.18% | 8,000 | - | +1.01% | - | - |
09/14 | 548 | 548 | 545 | 548 | +0.09% | 12,400 | - | +1.01% | - | - |
09/13 | 547 | 547 | 546 | 547 | +0.18% | 3,400 | - | +0.92% | - | - |
09/12 | 542 | 546 | 540 | 546 | +0.65% | 3,800 | - | +0.74% | - | - |
09/11 | 543 | 543 | 538 | 543 | +0.28% | 2,800 | - | +0.28% | - | - |
09/10 | 543 | 543 | 538 | 541 | +1.22% | 4,600 | - | 0% | - | - |
09/07 | 536 | 540 | 534 | 535 | -0.19% | 4,400 | - | -1.02% | - | - |
09/06 | 544 | 544 | 534 | 536 | -1.74% | 6,800 | - | -0.65% | - | - |
09/05 | 540 | 546 | 533 | 545 | +1.02% | 6,200 | - | +1.3% | - | - |
09/04 | 544 | 546 | 531 | 540 | -0.74% | 4,000 | - | +0.47% | - | - |
09/03 | 546 | 547 | 544 | 544 | -0.28% | 5,200 | - | +1.4% | - | - |
08/31 | 545 | 547 | 545 | 545 | +0.37% | 2,200 | - | +1.87% | - | - |
08/30 | 546 | 546 | 543 | 543 | -0.37% | 4,600 | - | +1.69% | - | - |
08/29 | 541 | 546 | 541 | 545 | +0.93% | 1,000 | - | +2.25% | - | - |
08/28 | 547 | 548 | 540 | 540 | -1.19% | 7,800 | - | +1.5% | - | - |
08/27 | 544 | 547 | 544 | 547 | +1.02% | 1,800 | - | +2.92% | - | - |
08/24 | 540 | 543 | 540 | 541 | -0.18% | 2,800 | - | +2.08% | - | - |
08/23 | 541 | 543 | 540 | 542 | +0.18% | 1,800 | - | +2.46% | - | - |
08/22 | 543 | 543 | 541 | 541 | -0.55% | 1,800 | - | +2.46% | - | - |
08/21 | 544 | 544 | 543 | 544 | +0.65% | 2,000 | - | +3.23% | - | - |
08/20 | 543 | 545 | 541 | 541 | -0.46% | 6,800 | - | +2.76% | - | - |
08/17 | 531 | 545 | 531 | 543 | -0.55% | 12,400 | - | +3.43% | - | - |
08/16 | 544 | 546 | 536 | 546 | +0.65% | 5,200 | - | +4.2% | - | - |
08/15 | 543 | 543 | 537 | 543 | +0.46% | 3,600 | - | +3.73% | - | - |
08/14 | 533 | 540 | 533 | 540 | +0.09% | 4,800 | - | +3.45% | - | - |
08/13 | 537 | 540 | 537 | 540 | +0.47% | 1,800 | - | +3.55% | - | - |
08/10 | 537 | 537 | 535 | 537 | 0% | 2,600 | - | +3.07% | - | - |
08/09 | 530 | 537 | 530 | 537 | +0.47% | 8,200 | - | +3.27% | - | - |
08/08 | 535 | 537 | 530 | 535 | -0.09% | 5,800 | - | +2.99% | - | - |
08/07 | 549 | 565 | 526 | 535 | +3.18% | 38,600 | - | +3.08% | - | - |