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 |
---|
2021 | 4/1, 株式分割 1→4 |
2016 | 10/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→100 |
2012 |
09/28 | 207 | 211 | 207 | 211 | +1.14% | 7,891,200 | - | +4.73% | - | - |
09/27 | 201 | 208 | 200 | 208 | +0.18% | 11,370,400 | - | +3.54% | - | - |
09/26 | 209 | 213 | 206 | 208 | -2.46% | 10,572,800 | - | +3.88% | - | - |
09/25 | 218 | 219 | 212 | 213 | -2.07% | 11,537,600 | - | +6.5% | - | - |
09/24 | 210 | 218 | 209 | 218 | +4.69% | 12,802,400 | - | +9.3% | - | - |
09/21 | 209 | 211 | 204 | 208 | -0.54% | 8,009,600 | - | +4.4% | - | - |
09/20 | 206 | 217 | 205 | 209 | +1.4% | 20,007,200 | - | +5.49% | - | - |
09/19 | 204 | 206 | 201 | 206 | +1.48% | 8,196,000 | - | +4.04% | - | - |
09/18 | 200 | 203 | 199 | 203 | +1.25% | 7,872,000 | - | +2.53% | - | - |
09/14 | 205 | 206 | 200 | 201 | -0.12% | 11,504,000 | - | +1.26% | - | - |
09/13 | 196 | 205 | 195 | 201 | +3.61% | 19,625,600 | - | +1.39% | - | - |
09/12 | 189 | 194 | 188 | 194 | +2.99% | 9,717,600 | - | -2.15% | - | - |
09/11 | 191 | 194 | 188 | 188 | -1.95% | 10,686,400 | - | -4.99% | - | - |
09/10 | 180 | 192 | 178 | 192 | +6.75% | 17,491,200 | - | -3.09% | - | - |
09/07 | 185 | 186 | 177 | 180 | -1.71% | 19,773,600 | - | -9.67% | - | - |
09/06 | 188 | 193 | 183 | 183 | -2.14% | 13,980,800 | - | -8.56% | - | - |
09/05 | 193 | 193 | 185 | 187 | -3.17% | 15,712,800 | - | -6.56% | - | - |
09/04 | 198 | 198 | 193 | 193 | -1.66% | 8,695,200 | - | -3.98% | - | - |
09/03 | 200 | 200 | 195 | 196 | -1.69% | 8,098,400 | - | -2.36% | - | - |
08/31 | 204 | 205 | 199 | 200 | -2.74% | 5,788,000 | - | -0.68% | - | - |
08/30 | 205 | 209 | 203 | 205 | -0.67% | 7,960,000 | - | +1.61% | - | - |
08/29 | 203 | 207 | 201 | 207 | +2.29% | 6,423,200 | - | +0.79% | - | - |
08/28 | 207 | 209 | 202 | 202 | -1.52% | 6,956,000 | - | -2.88% | - | - |
08/27 | 204 | 206 | 203 | 205 | +0.67% | 6,047,200 | - | -2.78% | - | - |
08/24 | 204 | 206 | 202 | 204 | -0.61% | 7,103,200 | - | -4.79% | - | - |
08/23 | 197 | 206 | 197 | 205 | +4.46% | 11,740,000 | - | -5.96% | - | - |
08/22 | 199 | 200 | 196 | 196 | -1.38% | 6,610,400 | - | -11.2% | - | - |
08/21 | 204 | 204 | 198 | 199 | -2.21% | 7,136,800 | - | -11.56% | - | - |
08/20 | 204 | 207 | 202 | 204 | +0.18% | 7,242,400 | - | -10.75% | - | - |
08/17 | 199 | 203 | 199 | 203 | +1.88% | 6,712,000 | - | -12.07% | - | - |
08/16 | 196 | 201 | 196 | 199 | +2.57% | 8,109,600 | - | -14.8% | - | - |
08/15 | 198 | 200 | 193 | 194 | -4.01% | 11,693,600 | - | -17.64% | - | - |
08/14 | 207 | 207 | 201 | 203 | -1.7% | 8,675,200 | - | -14.92% | - | - |
08/13 | 204 | 208 | 203 | 206 | +0.61% | 9,264,000 | - | -14.52% | - | - |
08/10 | 200 | 209 | 200 | 205 | +5.88% | 30,135,200 | - | -15.39% | - | - |
08/09 | 196 | 196 | 191 | 193 | -1.65% | 14,864,000 | - | -20.75% | - | - |
08/08 | 201 | 202 | 197 | 197 | -1.63% | 10,732,000 | - | -20.07% | - | - |
08/07 | 201 | 202 | 198 | 200 | -1.05% | 11,182,400 | - | -19.41% | - | - |
08/06 | 205 | 205 | 201 | 202 | -0.98% | 8,556,800 | - | -19.52% | - | - |
08/03 | 201 | 206 | 200 | 204 | +1.62% | 14,172,800 | - | -19.37% | - | - |
08/02 | 200 | 205 | 199 | 201 | -0.74% | 19,350,400 | - | -20.96% | - | - |
08/01 | 192 | 203 | 191 | 202 | +4.59% | 32,300,000 | - | -21% | - | - |
07/31 | 193 | 198 | 189 | 193 | +1.18% | 44,238,400 | - | -25.05% | - | - |
07/30 | 210 | 210 | 184 | 191 | -13.08% | 152,482,400 | - | -26.49% | - | - |
07/27 | 220 | 220 | 220 | 220 | -22.13% | 3,522,400 | - | -16.4% | - | - |
07/26 | 276 | 283 | 272 | 282 | +1.16% | 11,332,800 | - | +6.96% | - | - |
07/25 | 284 | 291 | 276 | 279 | -1.15% | 13,349,600 | - | +6.54% | - | - |
07/24 | 281 | 288 | 270 | 282 | +0.71% | 20,735,200 | - | +8.19% | - | - |
07/23 | 301 | 304 | 279 | 280 | -7.81% | 19,987,200 | - | +7.84% | - | - |
07/20 | 296 | 305 | 294 | 304 | +2.66% | 16,497,600 | - | +17.88% | - | - |
07/19 | 293 | 300 | 289 | 296 | +1.72% | 16,199,200 | - | +15.72% | - | - |
07/18 | 281 | 295 | 280 | 291 | +5% | 16,287,200 | - | +15.12% | - | - |
07/17 | 275 | 279 | 270 | 277 | -0.05% | 13,372,000 | - | +10.51% | - | - |
07/13 | 272 | 279 | 266 | 278 | +2.54% | 16,232,800 | - | +11% | - | - |
07/12 | 260 | 272 | 259 | 271 | +5.87% | 19,555,200 | - | +9.12% | - | - |
07/11 | 250 | 256 | 247 | 256 | +2.71% | 7,008,800 | - | +4.34% | - | - |
07/10 | 253 | 254 | 248 | 249 | -1.78% | 5,313,600 | - | +2% | - | - |
07/09 | 253 | 257 | 251 | 253 | +1.25% | 6,524,800 | - | +4.7% | - | - |
07/06 | 247 | 256 | 246 | 250 | +1.88% | 10,160,800 | - | +4.71% | - | - |
07/05 | 251 | 252 | 245 | 246 | -2.04% | 4,213,600 | - | +3.64% | - | - |
07/04 | 251 | 254 | 250 | 251 | -0.45% | 3,662,400 | - | +6.7% | - | - |
07/03 | 255 | 257 | 251 | 252 | -0.93% | 5,962,400 | - | +7.64% | - | - |
07/02 | 258 | 258 | 253 | 254 | +0.05% | 6,945,600 | - | +9.59% | - | - |
06/29 | 246 | 255 | 245 | 254 | +2.42% | 6,533,600 | - | +10.01% | - | - |
06/28 | 245 | 249 | 242 | 248 | +1.79% | 4,474,400 | - | +8.35% | - | - |
06/27 | 251 | 251 | 244 | 244 | -2.99% | 6,652,000 | - | +6.91% | - | - |
06/26 | 249 | 251 | 247 | 251 | +1.06% | 5,104,800 | - | +10.68% | - | - |
06/25 | 250 | 254 | 247 | 249 | +0.71% | 6,193,600 | - | +9.53% | - | - |
06/22 | 244 | 247 | 243 | 247 | -0.1% | 6,605,600 | - | +8.76% | - | - |
06/21 | 248 | 250 | 245 | 247 | -0.15% | 6,604,800 | - | +9.35% | - | - |
06/20 | 244 | 249 | 243 | 248 | +2.33% | 11,648,800 | - | +9.51% | - | - |
06/19 | 251 | 251 | 241 | 242 | -3.44% | 10,948,000 | - | +7.02% | - | - |
06/18 | 256 | 257 | 248 | 251 | -0.89% | 12,041,600 | - | +10.84% | - | - |
06/15 | 245 | 257 | 245 | 253 | +5.75% | 23,542,400 | - | +11.84% | - | - |
06/14 | 238 | 241 | 236 | 239 | +0.68% | 10,531,200 | - | +5.29% | - | - |
06/13 | 235 | 242 | 234 | 237 | +0.9% | 16,685,600 | - | +4.11% | - | - |
06/12 | 232 | 243 | 231 | 235 | -1.1% | 20,390,400 | - | +2.73% | - | - |
06/11 | 225 | 238 | 224 | 238 | +5.9% | 18,977,600 | - | +3.42% | - | - |
06/08 | 220 | 226 | 215 | 225 | +2.98% | 20,948,800 | - | -2.76% | - | - |
06/07 | 214 | 220 | 212 | 218 | +3.81% | 18,256,800 | - | -6.78% | - | - |
06/06 | 207 | 212 | 204 | 210 | +3.19% | 18,104,000 | - | -11.71% | - | - |
06/05 | 190 | 204 | 190 | 204 | +6.75% | 16,531,200 | - | -15.86% | - | - |
06/04 | 184 | 196 | 181 | 191 | +0.79% | 18,700,000 | - | -22.46% | - | - |
06/01 | 201 | 204 | 188 | 189 | -8.24% | 20,300,800 | - | -24.6% | - | - |
05/31 | 210 | 210 | 204 | 206 | -3.62% | 12,170,400 | - | -19.43% | - | - |
05/30 | 217 | 219 | 213 | 214 | -1.89% | 9,881,600 | - | -17.69% | - | - |
05/29 | 213 | 218 | 211 | 218 | +2.65% | 10,641,600 | - | -17.06% | - | - |
05/28 | 210 | 214 | 200 | 213 | -1.05% | 21,892,000 | - | -20.41% | - | - |
05/25 | 225 | 228 | 212 | 215 | -3.48% | 14,504,800 | - | -20.46% | - | - |
05/24 | 219 | 227 | 219 | 223 | -0.45% | 20,012,800 | - | -18.5% | - | - |
05/23 | 241 | 241 | 224 | 224 | -7.84% | 20,729,600 | - | -19.02% | - | - |
05/22 | 242 | 245 | 239 | 243 | +2.37% | 9,552,000 | - | -12.77% | - | - |
05/21 | 234 | 240 | 230 | 237 | -1.25% | 13,536,800 | - | -15.4% | - | - |
05/18 | 243 | 248 | 238 | 240 | -3.28% | 20,118,400 | - | -14.64% | - | - |
05/17 | 245 | 249 | 237 | 248 | +2.74% | 13,917,600 | - | -12.37% | - | - |
05/16 | 248 | 250 | 241 | 241 | -1.53% | 11,632,800 | - | -15.01% | - | - |
05/15 | 243 | 252 | 239 | 245 | -3.16% | 22,829,600 | - | -13.99% | - | - |
05/14 | 261 | 267 | 253 | 253 | -3.8% | 13,962,400 | - | -11.49% | - | - |
05/11 | 269 | 270 | 261 | 263 | -2.95% | 16,280,800 | - | -8.32% | - | - |
05/10 | 270 | 273 | 265 | 271 | +5.24% | 24,988,000 | - | -5.86% | - | - |