株価チャート
2012/04/24~2012/09/14
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 |
---|
2017 | 7/1, 株式併合 5→1 |
2014 | 8/7, 株式分割 1→1 |
2012 |
09/14 | 2,540 | 2,605 | 2,510 | 2,580 | +4.45% | 2,260,000 | - | +3.61% | - | - |
09/13 | 2,450 | 2,490 | 2,425 | 2,470 | +2.28% | 1,490,800 | - | -0.72% | - | - |
09/12 | 2,410 | 2,440 | 2,390 | 2,415 | +1.05% | 1,381,000 | - | -3.05% | - | - |
09/11 | 2,435 | 2,435 | 2,350 | 2,390 | -3.43% | 2,032,400 | - | -4.21% | - | - |
09/10 | 2,535 | 2,535 | 2,460 | 2,475 | -2.17% | 1,639,800 | - | -0.88% | - | - |
09/07 | 2,440 | 2,535 | 2,430 | 2,530 | +6.75% | 2,017,400 | - | +1.48% | - | - |
09/06 | 2,355 | 2,370 | 2,310 | 2,370 | +1.07% | 1,338,200 | - | -4.44% | - | - |
09/05 | 2,405 | 2,420 | 2,340 | 2,345 | -2.7% | 1,347,600 | - | -5.33% | - | - |
09/04 | 2,375 | 2,415 | 2,355 | 2,410 | +1.47% | 1,168,800 | - | -2.63% | - | - |
09/03 | 2,375 | 2,405 | 2,330 | 2,375 | +0.21% | 1,858,000 | - | -3.89% | - | - |
08/31 | 2,415 | 2,450 | 2,370 | 2,370 | -3.46% | 1,193,400 | - | -3.89% | - | - |
08/30 | 2,520 | 2,530 | 2,445 | 2,455 | -2.77% | 1,157,400 | - | -0.24% | - | - |
08/29 | 2,475 | 2,535 | 2,460 | 2,525 | +0.6% | 1,097,800 | - | +3.1% | - | - |
08/28 | 2,570 | 2,585 | 2,500 | 2,510 | -1.38% | 1,394,600 | - | +3.12% | - | - |
08/27 | 2,570 | 2,580 | 2,545 | 2,545 | 0% | 773,400 | - | +5.04% | - | - |
08/24 | 2,540 | 2,545 | 2,520 | 2,545 | -0.97% | 703,800 | - | +5.51% | - | - |
08/23 | 2,515 | 2,575 | 2,510 | 2,570 | +0.98% | 940,400 | - | +6.95% | - | - |
08/22 | 2,585 | 2,600 | 2,535 | 2,545 | -1.17% | 757,600 | - | +6.31% | - | - |
08/21 | 2,585 | 2,600 | 2,575 | 2,575 | -1.15% | 658,400 | - | +7.92% | - | - |
08/20 | 2,615 | 2,635 | 2,590 | 2,605 | +0.19% | 1,100,200 | - | +9.59% | - | - |
08/17 | 2,580 | 2,605 | 2,565 | 2,600 | +2.36% | 1,162,000 | - | +9.75% | - | - |
08/16 | 2,475 | 2,545 | 2,475 | 2,540 | +3.46% | 1,690,600 | - | +7.54% | - | - |
08/15 | 2,505 | 2,505 | 2,425 | 2,455 | -2.19% | 1,335,200 | - | +3.85% | - | - |
08/14 | 2,550 | 2,550 | 2,480 | 2,510 | -0.79% | 1,637,400 | - | +5.91% | - | - |
08/13 | 2,550 | 2,580 | 2,520 | 2,530 | -0.78% | 990,800 | - | +6.57% | - | - |
08/10 | 2,545 | 2,610 | 2,530 | 2,550 | +0.99% | 1,904,600 | - | +7.19% | - | - |
08/09 | 2,535 | 2,560 | 2,510 | 2,525 | +0.4% | 1,498,800 | - | +5.87% | - | - |
08/08 | 2,485 | 2,535 | 2,480 | 2,515 | +2.24% | 2,071,800 | - | +5.23% | - | - |
08/07 | 2,380 | 2,470 | 2,370 | 2,460 | +4.24% | 1,785,200 | - | +2.63% | - | - |
08/06 | 2,360 | 2,395 | 2,320 | 2,360 | +7.27% | 2,026,800 | - | -1.83% | - | - |
08/03 | 2,260 | 2,275 | 2,185 | 2,200 | -4.35% | 1,440,600 | - | -8.94% | - | - |
08/02 | 2,325 | 2,345 | 2,295 | 2,300 | -0.22% | 931,600 | - | -5.39% | - | - |
08/01 | 2,290 | 2,315 | 2,255 | 2,305 | -0.43% | 1,282,000 | - | -5.65% | - | - |
07/31 | 2,250 | 2,315 | 2,240 | 2,315 | +3.35% | 1,574,000 | - | -5.86% | - | - |
07/30 | 2,280 | 2,285 | 2,200 | 2,240 | -0.44% | 1,481,000 | - | -9.6% | - | - |
07/27 | 2,215 | 2,255 | 2,210 | 2,250 | +4.41% | 1,834,200 | - | -9.93% | - | - |
07/26 | 2,130 | 2,165 | 2,075 | 2,155 | +0.47% | 2,472,800 | - | -14.48% | - | - |
07/25 | 2,215 | 2,215 | 2,125 | 2,145 | -4.45% | 2,378,800 | - | -15.75% | - | - |
07/24 | 2,255 | 2,280 | 2,240 | 2,245 | -1.1% | 1,477,400 | - | -12.65% | - | - |
07/23 | 2,285 | 2,290 | 2,255 | 2,270 | -1.73% | 1,160,400 | - | -12.36% | - | - |
07/20 | 2,350 | 2,370 | 2,310 | 2,310 | -1.49% | 1,429,800 | - | -11.36% | - | - |
07/19 | 2,360 | 2,390 | 2,330 | 2,345 | 0% | 1,437,800 | - | -10.53% | - | - |
07/18 | 2,345 | 2,360 | 2,305 | 2,345 | -0.42% | 2,159,200 | - | -10.97% | - | - |
07/17 | 2,420 | 2,425 | 2,350 | 2,355 | -2.28% | 1,497,600 | - | -11.06% | - | - |
07/13 | 2,400 | 2,435 | 2,380 | 2,410 | -0.21% | 1,930,200 | - | -9.47% | - | - |
07/12 | 2,490 | 2,490 | 2,390 | 2,415 | -6.76% | 4,727,600 | - | -9.55% | - | - |
07/11 | 2,605 | 2,610 | 2,575 | 2,590 | -0.19% | 861,200 | - | -3.43% | - | - |
07/10 | 2,625 | 2,640 | 2,595 | 2,595 | -0.76% | 934,000 | - | -3.35% | - | - |
07/09 | 2,635 | 2,645 | 2,610 | 2,615 | -1.88% | 725,800 | - | -2.57% | - | - |
07/06 | 2,680 | 2,695 | 2,650 | 2,665 | -0.74% | 981,400 | - | -0.56% | - | - |
07/05 | 2,645 | 2,705 | 2,635 | 2,685 | +0.94% | 1,382,800 | - | +0.3% | - | - |
07/04 | 2,710 | 2,710 | 2,655 | 2,660 | -0.75% | 986,200 | - | -0.56% | - | - |
07/03 | 2,655 | 2,705 | 2,655 | 2,680 | +1.13% | 1,151,600 | - | +0.11% | - | - |
07/02 | 2,715 | 2,720 | 2,645 | 2,650 | -0.56% | 1,131,200 | - | -1.12% | - | - |
06/29 | 2,580 | 2,685 | 2,575 | 2,665 | +3.7% | 1,844,000 | - | -0.63% | - | - |
06/28 | 2,635 | 2,645 | 2,565 | 2,570 | -0.77% | 2,339,200 | - | -4.25% | - | - |
06/27 | 2,640 | 2,650 | 2,585 | 2,590 | -4.78% | 2,068,200 | - | -3.75% | - | - |
06/26 | 2,730 | 2,770 | 2,700 | 2,720 | -1.81% | 1,633,600 | - | +0.82% | - | - |
06/25 | 2,790 | 2,810 | 2,760 | 2,770 | +0.36% | 1,193,400 | - | +2.48% | - | - |
06/22 | 2,740 | 2,780 | 2,735 | 2,760 | -1.08% | 1,175,800 | - | +2.11% | - | - |
06/21 | 2,820 | 2,830 | 2,780 | 2,790 | -0.18% | 1,214,600 | - | +3.18% | - | - |
06/20 | 2,810 | 2,815 | 2,775 | 2,795 | +1.27% | 856,400 | - | +3.25% | - | - |
06/19 | 2,740 | 2,790 | 2,725 | 2,760 | +0.55% | 1,002,800 | - | +2% | - | - |
06/18 | 2,715 | 2,790 | 2,715 | 2,745 | +3.39% | 1,111,600 | - | +1.37% | - | - |
06/15 | 2,695 | 2,705 | 2,645 | 2,655 | -1.12% | 1,230,200 | - | -2.17% | - | - |
06/14 | 2,675 | 2,690 | 2,655 | 2,685 | -0.19% | 635,600 | - | -1.4% | - | - |
06/13 | 2,710 | 2,725 | 2,675 | 2,690 | 0% | 946,600 | - | -1.57% | - | - |
06/12 | 2,655 | 2,695 | 2,625 | 2,690 | -0.37% | 894,600 | - | -1.93% | - | - |
06/11 | 2,670 | 2,720 | 2,660 | 2,700 | +3.05% | 978,800 | - | -1.96% | - | - |
06/08 | 2,690 | 2,690 | 2,605 | 2,620 | -3.14% | 1,585,600 | - | -5.21% | - | - |
06/07 | 2,715 | 2,725 | 2,670 | 2,705 | +1.69% | 946,400 | - | -2.73% | - | - |
06/06 | 2,595 | 2,660 | 2,575 | 2,660 | +3.1% | 1,249,400 | - | -4.8% | - | - |
06/05 | 2,555 | 2,585 | 2,530 | 2,580 | +2.58% | 1,072,200 | - | -8.32% | - | - |
06/04 | 2,530 | 2,545 | 2,495 | 2,515 | -2.52% | 1,404,200 | - | -11.41% | - | - |
06/01 | 2,615 | 2,620 | 2,575 | 2,580 | -2.27% | 1,085,000 | - | -9.88% | - | - |
05/31 | 2,640 | 2,650 | 2,620 | 2,640 | -2.4% | 1,515,600 | - | -8.49% | - | - |
05/30 | 2,730 | 2,730 | 2,655 | 2,705 | -1.81% | 1,474,200 | - | -6.85% | - | - |
05/29 | 2,700 | 2,760 | 2,685 | 2,755 | +1.66% | 795,400 | - | -5.65% | - | - |
05/28 | 2,715 | 2,725 | 2,690 | 2,710 | +0.37% | 806,800 | - | -7.67% | - | - |
05/25 | 2,725 | 2,735 | 2,675 | 2,700 | -2% | 1,365,800 | - | -8.51% | - | - |
05/24 | 2,755 | 2,785 | 2,710 | 2,755 | -0.54% | 1,081,400 | - | -7.15% | - | - |
05/23 | 2,850 | 2,850 | 2,755 | 2,770 | -2.64% | 1,106,000 | - | -7.11% | - | - |
05/22 | 2,800 | 2,865 | 2,795 | 2,845 | +2.89% | 1,279,600 | - | -5.04% | - | - |
05/21 | 2,750 | 2,795 | 2,740 | 2,765 | -0.36% | 984,200 | - | -8.11% | - | - |
05/18 | 2,800 | 2,810 | 2,755 | 2,775 | -3.81% | 1,324,000 | - | -8.2% | - | - |
05/17 | 2,795 | 2,905 | 2,760 | 2,885 | +4.91% | 1,772,600 | - | -5.13% | - | - |
05/16 | 2,765 | 2,820 | 2,735 | 2,750 | -2.65% | 1,696,400 | - | -9.95% | - | - |
05/15 | 2,840 | 2,860 | 2,810 | 2,825 | -2.25% | 999,600 | - | -8.13% | - | - |
05/14 | 2,900 | 2,915 | 2,855 | 2,890 | 0% | 861,800 | - | -6.62% | - | - |
05/11 | 2,925 | 2,965 | 2,885 | 2,890 | -1.53% | 1,016,600 | - | -7.16% | - | - |
05/10 | 2,930 | 2,965 | 2,915 | 2,935 | +0.17% | 784,200 | - | -6.38% | - | - |
05/09 | 2,930 | 2,950 | 2,910 | 2,930 | -0.85% | 945,400 | - | -7.19% | - | - |
05/08 | 2,975 | 2,990 | 2,930 | 2,955 | -0.34% | 1,043,000 | - | -7.08% | - | - |
05/07 | 2,980 | 2,995 | 2,960 | 2,965 | -2.15% | 1,230,400 | - | -7.43% | - | - |
05/02 | 3,060 | 3,065 | 3,015 | 3,030 | -0.33% | 866,400 | - | -6.13% | - | - |
05/01 | 3,135 | 3,140 | 3,025 | 3,040 | -3.95% | 1,403,800 | - | -6.4% | - | - |
04/27 | 3,210 | 3,270 | 3,150 | 3,165 | -0.78% | 1,598,200 | - | -3.09% | - | - |
04/26 | 3,200 | 3,220 | 3,165 | 3,190 | +1.75% | 1,602,200 | - | -2.74% | - | - |
04/25 | 3,175 | 3,205 | 3,130 | 3,135 | +0.32% | 1,328,200 | - | -4.86% | - | - |
04/24 | 3,110 | 3,170 | 3,100 | 3,125 | +0.48% | 1,546,400 | - | -5.7% | - | - |