株価チャート
2012/05/25～2012/10/16
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 |
|---|
| 2013 | 8/1, 株式分割 1→100 |
| 2012 |
| 10/16 | 518 | 552 | 515 | 540 | +6.3% | 590,300 | - | -15.63% | - | - |
| 10/15 | 545 | 547 | 504 | 508 | -5.05% | 717,800 | - | -21.6% | - | - |
| 10/12 | 595 | 604 | 535 | 535 | -9.32% | 772,700 | - | -18.45% | - | - |
| 10/11 | 584 | 609 | 576 | 590 | -0.67% | 329,700 | - | -11.14% | - | - |
| 10/10 | 610 | 615 | 593 | 594 | -4.19% | 448,000 | - | -11.08% | - | - |
| 10/09 | 635 | 654 | 618 | 620 | -2.36% | 452,400 | - | -7.74% | - | - |
| 10/05 | 634 | 653 | 631 | 635 | +0.16% | 539,800 | - | -5.37% | - | - |
| 10/04 | 617 | 641 | 617 | 634 | +2.26% | 535,000 | - | -5.37% | - | - |
| 10/03 | 609 | 638 | 605 | 620 | +1.64% | 453,100 | - | -7.46% | - | - |
| 10/02 | 611 | 633 | 610 | 610 | 0% | 269,500 | - | -8.96% | - | - |
| 10/01 | 635 | 638 | 607 | 610 | -4.39% | 371,400 | - | -9.23% | - | - |
| 09/28 | 650 | 654 | 635 | 638 | -2.3% | 294,100 | - | -5.06% | - | - |
| 09/27 | 660 | 671 | 648 | 653 | -3.4% | 405,400 | - | -2.68% | - | - |
| 09/26 | 655 | 696 | 655 | 676 | +5.79% | 729,700 | - | +1.05% | - | - |
| 09/25 | 651 | 661 | 638 | 639 | -3.33% | 520,000 | - | -4.2% | - | - |
| 09/24 | 662 | 674 | 651 | 661 | -0.45% | 488,100 | - | -0.75% | - | - |
| 09/21 | 665 | 688 | 658 | 664 | -0.15% | 547,000 | - | +0.15% | - | - |
| 09/20 | 673 | 681 | 658 | 665 | -2.35% | 639,400 | - | +0.76% | - | - |
| 09/19 | 684 | 700 | 667 | 681 | -0.44% | 635,300 | - | +3.81% | - | - |
| 09/18 | 702 | 704 | 672 | 684 | -3.8% | 622,100 | - | +4.75% | - | - |
| 09/14 | 722 | 732 | 708 | 711 | -0.84% | 511,400 | - | +9.38% | - | - |
| 09/13 | 727 | 741 | 714 | 717 | -0.14% | 626,200 | - | +10.99% | - | - |
| 09/12 | 687 | 725 | 687 | 718 | +4.82% | 615,700 | - | +11.84% | - | - |
| 09/11 | 714 | 716 | 685 | 685 | -5.39% | 629,800 | - | +7.54% | - | - |
| 09/10 | 723 | 734 | 700 | 724 | +0.14% | 730,900 | - | +14.2% | - | - |
| 09/07 | 714 | 744 | 707 | 723 | +1.26% | 909,600 | - | +14.94% | - | - |
| 09/06 | 739 | 763 | 702 | 714 | -3.64% | 1,506,000 | - | +14.42% | - | - |
| 09/05 | 682 | 741 | 670 | 741 | +7.08% | 1,719,800 | - | +19.32% | - | - |
| 09/04 | 680 | 766 | 675 | 692 | +1.62% | 2,745,700 | - | +12.89% | - | - |
| 09/03 | 661 | 701 | 656 | 681 | +13.31% | 2,561,200 | - | +12.01% | - | - |
| 08/31 | 613 | 622 | 595 | 601 | -2.12% | 449,800 | - | -0.17% | - | - |
| 08/30 | 616 | 633 | 606 | 614 | -0.81% | 325,200 | - | +2.33% | - | - |
| 08/29 | 624 | 636 | 612 | 619 | -1.43% | 241,900 | - | +3.86% | - | - |
| 08/28 | 660 | 665 | 625 | 628 | -4.27% | 450,700 | - | +6.44% | - | - |
| 08/27 | 620 | 672 | 616 | 656 | +7.54% | 679,600 | - | +11.95% | - | - |
| 08/24 | 605 | 610 | 598 | 610 | -0.33% | 150,400 | - | +5.17% | - | - |
| 08/23 | 603 | 613 | 603 | 612 | +0.33% | 135,100 | - | +6.25% | - | - |
| 08/22 | 613 | 619 | 586 | 610 | -1.45% | 297,800 | - | +6.46% | - | - |
| 08/21 | 615 | 621 | 612 | 619 | +1.14% | 182,000 | - | +8.41% | - | - |
| 08/20 | 605 | 615 | 601 | 612 | +2.86% | 209,800 | - | +7.37% | - | - |
| 08/17 | 590 | 604 | 587 | 595 | +2.23% | 158,700 | - | +4.2% | - | - |
| 08/16 | 585 | 598 | 562 | 582 | +0.69% | 210,400 | - | +1.93% | - | - |
| 08/15 | 602 | 603 | 573 | 578 | -4.46% | 223,500 | - | +0.7% | - | - |
| 08/14 | 605 | 610 | 601 | 605 | 0% | 146,700 | - | +5.03% | - | - |
| 08/13 | 612 | 615 | 602 | 605 | -0.82% | 123,600 | - | +4.67% | - | - |
| 08/10 | 617 | 619 | 598 | 610 | -0.16% | 269,400 | - | +4.81% | - | - |
| 08/09 | 605 | 620 | 593 | 611 | +1.83% | 165,100 | - | +4.44% | - | - |
| 08/08 | 615 | 624 | 591 | 600 | -1.48% | 236,600 | - | +2.39% | - | - |
| 08/07 | 600 | 615 | 585 | 609 | +1.84% | 298,100 | - | +3.75% | - | - |
| 08/06 | 619 | 632 | 593 | 598 | -1.16% | 483,500 | - | +1.87% | - | - |
| 08/03 | 648 | 654 | 583 | 605 | -5.32% | 1,238,700 | - | +3.07% | - | - |
| 08/02 | 619 | 639 | 615 | 639 | +18.55% | 500,300 | - | +9.23% | - | - |
| 08/01 | 546 | 555 | 535 | 539 | -2.88% | 149,400 | - | -7.39% | - | - |
| 07/31 | 538 | 571 | 537 | 555 | +2.78% | 261,500 | 217億5772万 | -4.97% | 8.37 | 0.69 |
| 07/30 | 555 | 558 | 535 | 540 | -0.55% | 343,900 | - | -8.16% | - | - |
| 07/27 | 545 | 551 | 533 | 543 | +4.62% | 482,500 | - | -8.28% | - | - |
| 07/26 | 490 | 533 | 488 | 519 | +8.35% | 603,400 | - | -12.77% | - | - |
| 07/25 | 502 | 522 | 479 | 479 | -7.88% | 473,300 | - | -19.9% | - | - |
| 07/24 | 507 | 538 | 485 | 520 | +3.79% | 565,300 | - | -13.62% | - | - |
| 07/23 | 526 | 543 | 496 | 501 | -0.99% | 482,400 | - | -16.78% | - | - |
| 07/20 | 542 | 554 | 498 | 506 | -8.66% | 700,000 | - | -16.09% | - | - |
| 07/19 | 555 | 573 | 544 | 554 | +1.47% | 312,200 | - | -7.82% | - | - |
| 07/18 | 603 | 612 | 535 | 546 | -8.08% | 717,900 | - | -8.7% | - | - |
| 07/17 | 640 | 641 | 594 | 594 | -6.31% | 386,500 | - | 0% | - | - |
| 07/13 | 600 | 649 | 592 | 634 | +4.11% | 455,200 | - | +8.01% | - | - |
| 07/12 | 634 | 660 | 600 | 609 | -5.14% | 520,800 | - | +5.18% | - | - |
| 07/11 | 634 | 662 | 623 | 642 | +1.26% | 532,300 | - | +12.24% | - | - |
| 07/10 | 670 | 687 | 614 | 634 | -5.37% | 715,500 | - | +12.81% | - | - |
| 07/09 | 692 | 708 | 660 | 670 | -1.9% | 453,400 | - | +21.38% | - | - |
| 07/06 | 718 | 728 | 667 | 683 | -2.98% | 1,095,800 | - | +26.48% | - | - |
| 07/05 | 635 | 728 | 623 | 704 | +12.1% | 1,763,700 | - | +33.59% | - | - |
| 07/04 | 630 | 644 | 620 | 628 | -0.48% | 342,200 | - | +22.42% | - | - |
| 07/03 | 640 | 661 | 630 | 631 | +2.77% | 897,600 | - | +25.95% | - | - |
| 07/02 | 587 | 620 | 582 | 614 | +6.04% | 402,200 | - | +25.56% | - | - |
| 06/29 | 571 | 598 | 565 | 579 | +1.4% | 520,100 | - | +21.38% | - | - |
| 06/28 | 561 | 596 | 561 | 571 | +2.33% | 444,900 | - | +22.27% | - | - |
| 06/27 | 563 | 592 | 555 | 558 | -4.12% | 796,600 | - | +22.1% | - | - |
| 06/26 | 645 | 647 | 577 | 582 | -11.15% | 1,117,200 | - | +29.91% | - | - |
| 06/25 | 645 | 669 | 642 | 655 | +2.02% | 685,000 | - | +49.54% | - | - |
| 06/22 | 600 | 655 | 594 | 642 | +3.72% | 1,086,600 | - | +51.06% | - | - |
| 06/21 | 605 | 634 | 600 | 619 | +5.45% | 1,085,200 | - | +50.24% | - | - |
| 06/20 | 580 | 610 | 566 | 587 | +1.21% | 1,053,200 | - | +46.38% | - | - |
| 06/19 | 550 | 619 | 537 | 580 | +9.02% | 1,497,400 | - | +48.72% | - | - |
| 06/18 | 548 | 556 | 508 | 532 | +1.92% | 1,173,600 | - | +40.37% | - | - |
| 06/15 | 470 | 529 | 467 | 522 | +13.73% | 1,341,200 | - | +40.7% | - | - |
| 06/14 | 471 | 486 | 458 | 459 | -3.97% | 461,900 | - | +26.45% | - | - |
| 06/13 | 458 | 500 | 446 | 478 | +6.22% | 1,032,000 | - | +33.52% | - | - |
| 06/12 | 411 | 454 | 406 | 450 | +7.91% | 527,000 | - | +27.84% | - | - |
| 06/11 | 429 | 430 | 413 | 417 | -1.18% | 249,000 | - | +20.17% | - | - |
| 06/08 | 440 | 440 | 417 | 422 | -2.76% | 589,800 | - | +23.03% | - | - |
| 06/07 | 405 | 435 | 405 | 434 | +10.15% | 1,114,700 | - | +27.65% | - | - |
| 06/06 | 388 | 399 | 372 | 394 | +2.87% | 291,200 | - | +17.26% | - | - |
| 06/05 | 366 | 384 | 366 | 383 | +3.65% | 276,400 | - | +14.67% | - | - |
| 06/04 | 363 | 384 | 363 | 370 | -0.94% | 452,100 | - | +10.96% | - | - |
| 06/01 | 380 | 396 | 367 | 373 | +11.18% | 1,849,500 | - | +12.35% | - | - |
| 05/31 | 330 | 336 | 328 | 336 | +1.51% | 99,300 | - | +1.36% | - | - |
| 05/30 | 332 | 338 | 331 | 331 | 0% | 96,700 | - | -0.15% | - | - |
| 05/29 | 321 | 332 | 321 | 331 | +2.48% | 72,800 | - | -0.45% | - | - |
| 05/28 | 325 | 326 | 319 | 323 | -1.53% | 136,200 | - | -3.15% | - | - |
| 05/25 | 331 | 333 | 328 | 328 | -0.91% | 94,000 | - | -1.95% | - | - |
