株価チャート
2012/02/07～2012/06/29
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 |
|---|
| 2012 |
| 06/29 | 711 | 755 | 690 | 728 | +1.82% | 719,800 | - | +21.33% | - | - |
| 06/28 | 734 | 740 | 712 | 715 | -0.83% | 203,000 | - | +21.6% | - | - |
| 06/27 | 723 | 736 | 710 | 721 | -2.3% | 368,400 | - | +25.17% | - | - |
| 06/26 | 726 | 758 | 700 | 738 | +3.8% | 929,200 | - | +30.85% | - | - |
| 06/25 | 730 | 738 | 707 | 711 | -3.79% | 656,900 | - | +28.57% | - | - |
| 06/22 | 762 | 811 | 735 | 739 | -1.47% | 2,286,400 | - | +36.35% | - | - |
| 06/21 | 670 | 750 | 655 | 750 | +15.38% | 1,733,200 | - | +41.51% | - | - |
| 06/20 | 657 | 669 | 638 | 650 | +2.04% | 604,400 | - | +25% | - | - |
| 06/19 | 639 | 664 | 625 | 637 | -1.39% | 740,200 | - | +24.41% | - | - |
| 06/18 | 638 | 661 | 633 | 646 | +4.53% | 1,047,100 | - | +27.92% | - | - |
| 06/15 | 643 | 643 | 600 | 618 | -1.28% | 689,300 | - | +24.1% | - | - |
| 06/14 | 611 | 638 | 608 | 626 | +1.29% | 573,200 | - | +27.49% | - | - |
| 06/13 | 630 | 657 | 605 | 618 | +0.49% | 910,400 | - | +26.9% | - | - |
| 06/12 | 614 | 637 | 585 | 615 | -0.81% | 1,223,400 | - | +27.33% | - | - |
| 06/11 | 625 | 657 | 611 | 620 | +5.26% | 2,021,400 | - | +29.17% | - | - |
| 06/08 | 610 | 640 | 558 | 589 | -1.17% | 7,572,300 | - | +23.74% | - | - |
| 06/07 | 602 | 610 | 582 | 596 | -1.49% | 4,582,700 | - | +25.47% | - | - |
| 06/06 | 545 | 620 | 526 | 605 | +11.62% | 8,541,300 | - | +27.64% | - | - |
| 06/05 | 463 | 542 | 463 | 542 | +17.32% | 6,979,800 | - | +14.11% | - | - |
| 06/04 | 436 | 472 | 433 | 462 | +2.21% | 2,617,700 | - | -4.94% | - | - |
| 06/01 | 417 | 453 | 402 | 452 | +7.62% | 1,834,700 | - | -9.42% | - | - |
| 05/31 | 398 | 426 | 396 | 420 | +2.44% | 1,133,000 | - | -17.97% | - | - |
| 05/30 | 420 | 421 | 403 | 410 | -3.3% | 1,249,600 | - | -22.2% | - | - |
| 05/29 | 388 | 426 | 381 | 424 | +12.17% | 2,566,600 | - | -21.63% | - | - |
| 05/28 | 402 | 408 | 375 | 378 | -7.8% | 1,154,900 | - | -31.89% | - | - |
| 05/25 | 434 | 434 | 407 | 410 | -3.76% | 758,900 | - | -28.2% | - | - |
| 05/24 | 423 | 438 | 411 | 426 | 0% | 782,800 | - | -27.18% | - | - |
| 05/23 | 455 | 460 | 425 | 426 | -6.17% | 1,007,800 | - | -28.76% | - | - |
| 05/22 | 452 | 464 | 448 | 454 | +2.71% | 592,900 | - | -25.82% | - | - |
| 05/21 | 433 | 465 | 433 | 442 | +0.23% | 1,072,500 | - | -29.39% | - | - |
| 05/18 | 459 | 460 | 440 | 441 | -8.7% | 1,148,800 | - | -30.99% | - | - |
| 05/17 | 452 | 485 | 450 | 483 | +5% | 802,000 | - | -25.92% | - | - |
| 05/16 | 460 | 475 | 452 | 460 | -2.54% | 847,200 | - | -30.83% | - | - |
| 05/15 | 460 | 475 | 442 | 472 | +2.16% | 1,144,300 | - | -30.69% | - | - |
| 05/14 | 467 | 482 | 451 | 462 | +2.44% | 1,233,700 | - | -33.72% | - | - |
| 05/11 | 501 | 515 | 441 | 451 | -12.43% | 2,281,400 | - | -36.75% | - | - |
| 05/10 | 510 | 530 | 504 | 515 | 0% | 889,300 | - | -29.45% | - | - |
| 05/09 | 537 | 542 | 514 | 515 | -4.1% | 1,025,000 | - | -30.87% | - | - |
| 05/08 | 533 | 558 | 527 | 537 | +2.68% | 1,111,700 | - | -29.43% | - | - |
| 05/07 | 558 | 558 | 520 | 523 | -7.92% | 1,602,000 | - | -32.69% | - | - |
| 05/02 | 560 | 573 | 541 | 568 | +0.53% | 2,196,700 | - | -28.46% | - | - |
| 05/01 | 596 | 606 | 549 | 565 | -12.54% | 6,094,100 | - | -29.99% | - | - |
| 04/27 | 678 | 679 | 646 | 646 | -18.84% | 1,863,300 | - | -21.22% | - | - |
| 04/26 | 797 | 803 | 788 | 796 | +0.76% | 359,900 | - | -4.1% | - | - |
| 04/25 | 804 | 812 | 787 | 790 | +0.38% | 407,400 | - | -5.39% | - | - |
| 04/24 | 769 | 808 | 767 | 787 | +0.38% | 649,700 | - | -6.42% | - | - |
| 04/23 | 785 | 848 | 777 | 784 | +3.29% | 1,438,200 | - | -7.44% | - | - |
| 04/20 | 776 | 777 | 756 | 759 | -2.44% | 293,600 | - | -11.12% | - | - |
| 04/19 | 774 | 795 | 769 | 778 | -1.39% | 390,800 | - | -9.74% | - | - |
| 04/18 | 770 | 793 | 765 | 789 | +4.37% | 535,300 | - | -9.21% | - | - |
| 04/17 | 755 | 774 | 750 | 756 | +0.93% | 448,300 | - | -13.7% | - | - |
| 04/16 | 778 | 784 | 748 | 749 | -4.59% | 601,200 | - | -15.27% | - | - |
| 04/13 | 787 | 820 | 775 | 785 | -0.25% | 778,000 | - | -12% | - | - |
| 04/12 | 774 | 792 | 747 | 787 | +2.61% | 860,900 | - | -12.26% | - | - |
| 04/11 | 770 | 774 | 756 | 767 | -2.54% | 813,700 | - | -15.06% | - | - |
| 04/10 | 810 | 818 | 782 | 787 | -2.36% | 685,500 | - | -13.42% | - | - |
| 04/09 | 831 | 835 | 806 | 806 | -4.39% | 919,600 | - | -11.82% | - | - |
| 04/06 | 865 | 870 | 840 | 843 | -4.2% | 820,700 | - | -8.37% | - | - |
| 04/05 | 851 | 882 | 849 | 880 | +1.97% | 462,000 | - | -4.76% | - | - |
| 04/04 | 871 | 881 | 850 | 863 | -0.92% | 566,900 | - | -7% | - | - |
| 04/03 | 898 | 902 | 863 | 871 | -2.9% | 895,000 | - | -6.65% | - | - |
| 04/02 | 924 | 924 | 893 | 897 | -1.32% | 486,700 | - | -4.57% | - | - |
| 03/30 | 933 | 933 | 907 | 909 | -2.78% | 353,400 | - | -3.81% | - | - |
| 03/29 | 938 | 941 | 921 | 935 | -0.74% | 279,000 | - | -1.58% | - | - |
| 03/28 | 909 | 946 | 909 | 942 | +3.63% | 511,300 | - | -1.05% | - | - |
| 03/27 | 894 | 928 | 894 | 909 | +2.71% | 472,900 | - | -4.62% | - | - |
| 03/26 | 908 | 914 | 883 | 885 | -2.1% | 592,900 | - | -7.43% | - | - |
| 03/23 | 918 | 921 | 904 | 904 | -1.95% | 443,600 | - | -5.74% | - | - |
| 03/22 | 926 | 944 | 917 | 922 | -0.97% | 378,000 | - | -3.96% | - | - |
| 03/21 | 939 | 950 | 926 | 931 | -0.75% | 381,200 | - | -3.12% | - | - |
| 03/19 | 969 | 969 | 938 | 938 | -3.3% | 621,000 | - | -2.49% | - | - |
| 03/16 | 943 | 973 | 942 | 970 | +2.43% | 578,600 | - | +0.31% | - | - |
| 03/15 | 957 | 967 | 945 | 947 | -1.46% | 376,400 | - | -2.57% | - | - |
| 03/14 | 961 | 977 | 957 | 961 | +0.84% | 703,800 | - | -1.74% | - | - |
| 03/13 | 944 | 967 | 940 | 953 | +0.21% | 582,600 | - | -3.05% | - | - |
| 03/12 | 975 | 977 | 951 | 951 | -0.94% | 460,200 | - | -3.55% | - | - |
| 03/09 | 929 | 969 | 922 | 960 | +5.03% | 912,100 | - | -3.03% | - | - |
| 03/08 | 923 | 932 | 909 | 914 | -0.76% | 649,200 | - | -8.05% | - | - |
| 03/07 | 903 | 936 | 902 | 921 | +0.11% | 582,800 | - | -7.9% | - | - |
| 03/06 | 926 | 935 | 911 | 920 | -0.65% | 662,600 | - | -8.55% | - | - |
| 03/05 | 948 | 972 | 925 | 926 | -2.42% | 698,300 | - | -8.32% | - | - |
| 03/02 | 964 | 972 | 942 | 949 | 0% | 590,900 | - | -6.41% | - | - |
| 03/01 | 975 | 994 | 944 | 949 | -2.87% | 607,000 | - | -6.78% | - | - |
| 02/29 | 998 | 1,019 | 975 | 977 | -0.61% | 736,200 | - | -4.5% | - | - |
| 02/28 | 980 | 995 | 960 | 983 | -5.48% | 1,112,300 | - | -4.38% | - | - |
| 02/27 | 1,051 | 1,064 | 1,034 | 1,040 | +0.48% | 613,600 | - | +0.87% | - | - |
| 02/24 | 1,024 | 1,037 | 1,016 | 1,035 | +1.47% | 510,000 | - | +0.1% | - | - |
| 02/23 | 1,001 | 1,023 | 992 | 1,020 | +2.62% | 645,200 | - | -1.35% | - | - |
| 02/22 | 971 | 995 | 964 | 994 | +1.84% | 413,900 | - | -3.87% | - | - |
| 02/21 | 987 | 1,018 | 969 | 976 | -0.61% | 1,056,200 | - | -5.43% | - | - |
| 02/20 | 959 | 991 | 953 | 982 | +4.03% | 812,900 | - | -4.75% | - | - |
| 02/17 | 964 | 967 | 942 | 944 | +0.43% | 892,900 | - | -8.35% | - | - |
| 02/16 | 946 | 956 | 934 | 940 | -1.16% | 899,800 | - | -8.91% | - | - |
| 02/15 | 949 | 961 | 932 | 951 | -0.42% | 1,328,200 | - | -7.94% | - | - |
| 02/14 | 1,021 | 1,026 | 951 | 955 | -10.58% | 2,051,200 | - | -7.64% | - | - |
| 02/13 | 1,061 | 1,076 | 1,054 | 1,068 | -0.84% | 233,700 | - | +3.19% | - | - |
| 02/10 | 1,101 | 1,109 | 1,072 | 1,077 | -2% | 327,800 | - | +4.56% | - | - |
| 02/09 | 1,080 | 1,112 | 1,073 | 1,099 | +1.85% | 369,500 | - | +7.12% | - | - |
| 02/08 | 1,042 | 1,082 | 1,042 | 1,079 | +3.65% | 359,000 | - | +5.68% | - | - |
| 02/07 | 1,048 | 1,059 | 1,037 | 1,041 | -1.05% | 332,700 | - | +2.46% | - | - |
