株価チャート
2012/02/24~2012/07/31
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 |
---|
2013 | 6/1, 株式分割 1→100 |
2012 |
07/31 | 232 | 251 | 218 | 233 | +6.88% | 12,500 | 20億6081万 | -25.56% | - | 2.05 |
07/30 | 226 | 226 | 216 | 218 | -5.63% | 4,200 | - | -32.51% | - | - |
07/27 | 225 | 245 | 225 | 231 | +2.67% | 4,200 | - | -31.04% | - | - |
07/26 | 235 | 235 | 217 | 225 | +3.88% | 13,700 | - | -34.59% | - | - |
07/25 | 245 | 245 | 216 | 217 | -9.75% | 6,500 | - | -38.11% | - | - |
07/24 | 247 | 247 | 240 | 240 | -2.83% | 4,200 | - | -32.2% | - | - |
07/23 | 251 | 251 | 241 | 247 | +2.49% | 12,700 | - | -30.42% | - | - |
07/20 | 256 | 256 | 240 | 241 | -3.87% | 18,900 | - | -32.11% | - | - |
07/19 | 248 | 259 | 246 | 251 | -14.32% | 84,800 | - | -29.38% | - | - |
07/18 | 320 | 378 | 275 | 293 | -5% | 101,500 | - | -17.58% | - | - |
07/17 | 322 | 322 | 301 | 308 | -3.45% | 4,300 | - | -12.75% | - | - |
07/13 | 331 | 331 | 317 | 319 | -4.2% | 6,300 | - | -8.86% | - | - |
07/12 | 326 | 380 | 326 | 333 | +2.15% | 13,100 | - | -3.76% | - | - |
07/11 | 330 | 335 | 326 | 326 | -4.12% | 7,000 | - | -4.68% | - | - |
07/10 | 336 | 354 | 336 | 340 | -4.23% | 5,800 | - | +0.59% | - | - |
07/09 | 351 | 355 | 348 | 355 | +2.16% | 3,000 | - | +6.29% | - | - |
07/06 | 352 | 361 | 343 | 348 | -3.61% | 17,000 | - | +5.62% | - | - |
07/05 | 384 | 384 | 354 | 361 | -6.12% | 17,500 | - | +11.27% | - | - |
07/04 | 410 | 410 | 379 | 384 | -9.33% | 58,600 | - | +20% | - | - |
07/03 | 358 | 424 | 358 | 424 | +19.8% | 85,600 | - | +34.87% | - | - |
07/02 | 371 | 371 | 344 | 354 | -4.97% | 26,000 | - | +15.15% | - | - |
06/29 | 370 | 390 | 360 | 372 | -1.06% | 19,600 | - | +22.77% | - | - |
06/28 | 400 | 410 | 370 | 376 | -7.62% | 41,100 | - | +26.6% | - | - |
06/27 | 402 | 444 | 375 | 407 | -1.93% | 40,800 | - | +39.86% | - | - |
06/26 | 455 | 483 | 407 | 415 | -17% | 56,600 | - | +46.13% | - | - |
06/25 | 580 | 610 | 458 | 500 | -3.85% | 131,300 | - | +80.51% | - | - |
06/22 | 464 | 520 | 460 | 520 | +15.56% | 38,400 | - | +94.76% | - | - |
06/21 | 450 | 450 | 440 | 450 | +18.42% | 53,000 | - | +75.1% | - | - |
06/20 | 380 | 380 | 380 | 380 | +22.58% | 5,200 | - | +52.61% | - | - |
06/19 | 270 | 310 | 270 | 310 | +19.23% | 2,500 | - | +27.57% | - | - |
06/18 | 257 | 260 | 257 | 260 | +1.17% | 400 | - | +7.88% | - | - |
06/15 | 250 | 257 | 250 | 257 | +6.2% | 400 | - | +7.08% | - | - |
06/13 | 244 | 244 | 242 | 242 | +2.98% | 300 | - | +0.83% | - | - |
06/11 | 252 | 252 | 235 | 235 | -6.75% | 200 | - | -2.08% | - | - |
06/08 | 225 | 252 | 225 | 252 | +12.85% | 600 | - | +5% | - | - |
06/07 | 223 | 223 | 223 | 223 | +0.81% | 100 | - | -7.34% | - | - |
06/06 | 222 | 222 | 222 | 222 | -3.28% | 200 | - | -8.85% | - | - |
06/04 | 226 | 229 | 221 | 229 | -2.97% | 800 | - | -6.53% | - | - |
06/01 | 236 | 236 | 236 | 236 | -0.46% | 800 | - | -4.45% | - | - |
05/31 | 236 | 246 | 236 | 237 | +0.47% | 600 | - | -4.01% | - | - |
05/30 | 245 | 276 | 232 | 236 | +4.42% | 5,400 | - | -4.84% | - | - |
05/29 | 226 | 226 | 226 | 226 | -8.13% | 300 | - | -9.6% | - | - |
05/28 | 246 | 246 | 246 | 246 | +4.24% | 100 | - | -1.99% | - | - |
05/25 | 246 | 246 | 236 | 236 | -4.07% | 500 | - | -6.72% | - | - |
05/24 | 246 | 246 | 246 | 246 | -1.6% | 200 | - | -3.53% | - | - |
05/23 | 250 | 250 | 250 | 250 | +4.17% | 300 | - | -2.34% | - | - |
05/22 | 230 | 240 | 230 | 240 | +4.62% | 700 | - | -6.61% | - | - |
05/18 | 230 | 230 | 229 | 229 | -2.38% | 200 | - | -11.77% | - | - |
05/17 | 230 | 235 | 230 | 235 | -2.08% | 400 | - | -10.31% | - | - |
05/16 | 243 | 243 | 229 | 240 | +0.84% | 500 | - | -9.09% | - | - |
05/15 | 264 | 264 | 229 | 238 | -10.86% | 900 | - | -10.53% | - | - |
05/14 | 269 | 269 | 267 | 267 | +8.98% | 200 | - | -0.37% | - | - |
05/11 | 245 | 245 | 245 | 245 | +1.62% | 300 | - | -8.92% | - | - |
05/09 | 244 | 244 | 241 | 241 | -1.99% | 2,200 | - | -10.37% | - | - |
05/08 | 243 | 246 | 243 | 246 | +0.78% | 500 | - | -9.23% | - | - |
05/07 | 243 | 244 | 243 | 244 | -1.41% | 400 | - | -10.26% | - | - |
05/02 | 252 | 287 | 246 | 248 | +2.31% | 6,700 | - | -9.3% | - | - |
05/01 | 241 | 242 | 241 | 242 | -2.42% | 800 | - | -11.68% | - | - |
04/27 | 260 | 260 | 248 | 248 | -8.86% | 2,200 | - | -9.82% | - | - |
04/25 | 272 | 272 | 272 | 272 | -0.11% | 400 | - | -1.41% | - | - |
04/23 | 272 | 272 | 272 | 272 | -1.66% | 100 | - | -1.66% | - | - |
04/19 | 277 | 277 | 277 | 277 | +3.55% | 100 | - | 0% | - | - |
04/18 | 258 | 268 | 258 | 268 | +4% | 500 | - | -4.46% | - | - |
04/17 | 257 | 260 | 257 | 257 | -1.38% | 1,600 | - | -9.12% | - | - |
04/16 | 256 | 261 | 256 | 261 | -3.76% | 1,100 | - | -8.49% | - | - |
04/13 | 271 | 271 | 271 | 271 | +2.23% | 600 | - | -4.91% | - | - |
04/12 | 271 | 271 | 265 | 265 | -3.56% | 900 | - | -6.65% | - | - |
04/11 | 278 | 290 | 265 | 275 | -4.55% | 4,100 | - | -3.2% | - | - |
04/10 | 288 | 288 | 288 | 288 | 0% | 200 | - | +1.77% | - | - |
04/09 | 279 | 288 | 273 | 288 | +3.08% | 1,600 | - | +2.13% | - | - |
04/06 | 279 | 279 | 279 | 279 | -4.8% | 400 | - | -0.57% | - | - |
04/05 | 290 | 294 | 290 | 294 | +0.93% | 1,300 | - | +4.82% | - | - |
04/04 | 290 | 291 | 280 | 291 | +0.17% | 3,100 | - | +4.23% | - | - |
04/03 | 288 | 290 | 280 | 290 | -0.17% | 1,000 | - | +4.42% | - | - |
04/02 | 288 | 291 | 288 | 291 | +0.97% | 500 | - | +4.6% | - | - |
03/30 | 288 | 288 | 287 | 288 | +4.35% | 1,500 | - | +3.97% | - | - |
03/29 | 275 | 276 | 275 | 276 | +4.15% | 1,700 | - | 0% | - | - |
03/28 | 268 | 268 | 265 | 265 | -1.27% | 200 | - | -3.64% | - | - |
03/27 | 276 | 276 | 268 | 268 | -2.79% | 1,200 | - | -2.04% | - | - |
03/26 | 268 | 276 | 268 | 276 | 0% | 900 | - | +0.77% | - | - |
03/23 | 283 | 288 | 276 | 276 | +2.72% | 2,100 | - | +1.14% | - | - |
03/22 | 277 | 277 | 268 | 269 | +1.43% | 800 | - | -1.18% | - | - |
03/21 | 273 | 273 | 264 | 265 | -5.36% | 2,900 | - | -2.57% | - | - |
03/19 | 273 | 284 | 273 | 280 | -1.72% | 900 | - | +2.94% | - | - |
03/16 | 290 | 290 | 276 | 285 | -1.76% | 7,300 | - | +5.52% | - | - |
03/15 | 311 | 317 | 290 | 290 | -15.94% | 20,500 | - | +7.81% | - | - |
03/14 | 346 | 365 | 321 | 345 | 0% | 6,900 | - | +29.21% | - | - |
03/13 | 335 | 345 | 295 | 345 | +16.95% | 19,100 | - | +31.18% | - | - |
03/12 | 261 | 312 | 261 | 295 | +12.94% | 9,100 | - | +13.46% | - | - |
03/09 | 267 | 267 | 261 | 261 | +2.23% | 900 | - | +1.24% | - | - |
03/08 | 256 | 256 | 256 | 256 | -3.58% | 200 | - | -0.97% | - | - |
03/07 | 267 | 267 | 265 | 265 | +3.27% | 400 | - | +3.11% | - | - |
03/06 | 254 | 257 | 254 | 257 | +2.15% | 200 | - | -0.16% | - | - |
03/05 | 260 | 260 | 251 | 251 | -3.38% | 1,600 | - | -1.88% | - | - |
03/02 | 261 | 261 | 260 | 260 | -0.38% | 400 | - | +1.17% | - | - |
03/01 | 263 | 270 | 261 | 261 | -5.16% | 700 | - | +1.95% | - | - |
02/29 | 270 | 275 | 270 | 275 | +3.85% | 500 | - | +7.5% | - | - |
02/28 | 270 | 270 | 258 | 265 | -5.02% | 2,900 | - | +3.92% | - | - |
02/27 | 270 | 279 | 270 | 279 | +3.33% | 2,500 | - | +9.41% | - | - |
02/24 | 258 | 270 | 258 | 270 | +5.88% | 2,500 | - | +6.3% | - | - |