株価チャート
2012/07/11~2012/12/03
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 |
---|
2014 | 6/24, 株式分割 1→1 |
2014 | 3/1, 株式分割 1→1.043 |
2012 |
12/03 | 35 | 35 | 34 | 35 | 0% | 454,957 | - | -9.17% | - | - |
11/30 | 34 | 35 | 34 | 35 | 0% | 224,871 | - | -11.5% | - | - |
11/29 | 34 | 35 | 34 | 35 | 0% | 279,211 | - | -11.5% | - | - |
11/28 | 36 | 36 | 34 | 35 | -2.7% | 855,573 | - | -13.71% | - | - |
11/27 | 36 | 38 | 35 | 35 | -5.13% | 377,045 | - | -11.31% | - | - |
11/26 | 36 | 37 | 35 | 37 | +5.41% | 319,888 | - | -6.52% | - | - |
11/22 | 36 | 37 | 35 | 35 | -2.63% | 200,986 | - | -13.48% | - | - |
11/21 | 37 | 38 | 36 | 36 | -2.56% | 186,801 | - | -11.14% | - | - |
11/20 | 38 | 38 | 37 | 37 | -2.5% | 251,572 | - | -10.97% | - | - |
11/19 | 38 | 39 | 36 | 38 | 0% | 391,959 | 13億9130万 | -8.69% | - | 0.89 |
11/16 | 36 | 41 | 36 | 38 | +8.11% | 1,055,933 | - | -8.69% | - | - |
11/15 | 35 | 37 | 35 | 35 | 0% | 247,608 | - | -15.54% | - | - |
11/14 | 35 | 36 | 35 | 35 | -2.63% | 416,053 | - | -17.5% | - | - |
11/13 | 39 | 40 | 35 | 36 | -5% | 1,196,112 | - | -17.2% | - | - |
11/12 | 39 | 40 | 38 | 38 | -4.76% | 205,158 | - | -12.84% | - | - |
11/09 | 40 | 40 | 37 | 40 | 0% | 557,484 | - | -10.51% | - | - |
11/08 | 41 | 41 | 39 | 40 | -2.33% | 260,959 | - | -10.51% | - | - |
11/07 | 41 | 42 | 40 | 41 | +2.38% | 190,452 | - | -10.38% | - | - |
11/06 | 41 | 42 | 40 | 40 | -4.55% | 529,740 | - | -12.46% | - | - |
11/05 | 43 | 44 | 41 | 42 | -2.22% | 283,905 | - | -10.24% | - | - |
11/02 | 44 | 44 | 42 | 43 | -4.26% | 252,302 | - | -10.12% | - | - |
11/01 | 42 | 46 | 42 | 45 | +9.3% | 650,206 | - | -8.04% | - | - |
10/31 | 41 | 42 | 40 | 41 | 0% | 188,992 | - | -15.86% | - | - |
10/30 | 44 | 45 | 41 | 41 | -4.44% | 502,205 | - | -15.86% | - | - |
10/29 | 43 | 44 | 42 | 43 | 0% | 752,316 | - | -11.95% | - | - |
10/26 | 44 | 45 | 43 | 43 | -2.17% | 170,113 | - | -11.95% | - | - |
10/25 | 43 | 45 | 42 | 44 | 0% | 563,011 | - | -9.99% | - | - |
10/24 | 44 | 46 | 43 | 44 | -2.13% | 327,815 | - | -9.99% | - | - |
10/23 | 46 | 47 | 45 | 45 | -2.08% | 295,273 | - | -8.04% | - | - |
10/22 | 46 | 48 | 45 | 46 | -4% | 465,074 | - | -6.08% | - | - |
10/19 | 49 | 50 | 47 | 48 | 0% | 507,941 | - | -2.17% | - | - |
10/18 | 49 | 52 | 47 | 48 | 0% | 1,071,057 | - | -2.17% | - | - |
10/17 | 43 | 49 | 43 | 48 | +8.7% | 1,225,108 | - | -2.17% | - | - |
10/16 | 42 | 45 | 40 | 44 | +4.55% | 1,048,632 | - | -9.99% | - | - |
10/15 | 43 | 45 | 42 | 42 | -6.38% | 734,272 | - | -13.91% | - | - |
10/12 | 48 | 48 | 45 | 45 | -6% | 808,638 | - | -9.88% | - | - |
10/11 | 51 | 52 | 48 | 48 | -3.85% | 902,717 | - | -4.12% | - | - |
10/10 | 52 | 53 | 49 | 50 | -8.77% | 1,505,883 | - | -0.29% | - | - |
10/09 | 50 | 57 | 48 | 55 | +7.55% | 2,067,956 | - | +9.3% | - | - |
10/05 | 51 | 52 | 48 | 51 | +1.92% | 857,763 | - | +3.7% | - | - |
10/04 | 54 | 54 | 49 | 50 | -8.77% | 1,259,631 | - | +1.75% | - | - |
10/03 | 52 | 55 | 51 | 55 | +1.79% | 1,249,931 | - | +11.53% | - | - |
10/02 | 57 | 58 | 53 | 54 | -8.2% | 1,535,087 | - | +9.57% | - | - |
10/01 | 63 | 66 | 58 | 58 | -3.17% | 2,053,563 | - | +19.36% | - | - |
10/01 | 株式併合 10→1 |
09/28 | 76 | 81 | 59 | 60 | -16% | 6,749,879 | - | +25.84% | - | - |
09/27 | 58 | 77 | 55 | 72 | +50% | 6,953,994 | - | +49.81% | - | - |
09/26 | 38 | 56 | 36 | 48 | +25% | 3,094,477 | - | -0.13% | - | - |
09/25 | 38 | 48 | 29 | 38 | 0% | 1,168,264 | - | -20.1% | - | - |
09/24 | 38 | 48 | 38 | 38 | -20% | 194,415 | - | -21.73% | - | - |
09/21 | 48 | 48 | 38 | 48 | 0% | 86,778 | - | -2.17% | - | - |
09/20 | 48 | 58 | 38 | 48 | +25% | 520,874 | - | -2.17% | - | - |
09/19 | 48 | 48 | 38 | 38 | -20% | 34,836 | - | -21.73% | - | - |
09/18 | 48 | 58 | 48 | 48 | 0% | 185,341 | - | -2.17% | - | - |
09/14 | 48 | 58 | 38 | 48 | 0% | 209,956 | - | -4.12% | - | - |
09/13 | 38 | 48 | 38 | 48 | 0% | 18,565 | - | -2.17% | - | - |
09/12 | 48 | 48 | 38 | 48 | 0% | 16,375 | - | -0.13% | - | - |
09/11 | 48 | 48 | 38 | 48 | 0% | 21,903 | - | -0.13% | - | - |
09/10 | 48 | 48 | 38 | 48 | 0% | 40,781 | - | +2% | - | - |
09/07 | 48 | 48 | 38 | 48 | 0% | 155,720 | - | +4.21% | - | - |
09/06 | 48 | 58 | 48 | 48 | 0% | 185,445 | - | +4.21% | - | - |
09/05 | 48 | 48 | 48 | 48 | 0% | 234,258 | - | +6.53% | - | - |
09/04 | 48 | 58 | 48 | 48 | 0% | 74,992 | - | +8.95% | - | - |
09/03 | 48 | 58 | 48 | 48 | 0% | 95,747 | - | +8.95% | - | - |
08/31 | 48 | 48 | 48 | 48 | 0% | 107,325 | - | +8.95% | - | - |
08/30 | 48 | 48 | 38 | 48 | 0% | 88,029 | - | +11.49% | - | - |
08/29 | 48 | 48 | 38 | 48 | 0% | 506,168 | - | +11.49% | - | - |
08/28 | 58 | 58 | 48 | 48 | 0% | 73,323 | - | +11.49% | - | - |
08/27 | 48 | 58 | 48 | 48 | 0% | 155,616 | - | +14.14% | - | - |
08/24 | 58 | 58 | 48 | 48 | -16.67% | 153,738 | - | +14.14% | - | - |
08/23 | 58 | 58 | 48 | 58 | 0% | 150,818 | - | +40.31% | - | - |
08/22 | 58 | 67 | 48 | 58 | 0% | 915,024 | - | +40.31% | - | - |
08/21 | 58 | 58 | 48 | 58 | 0% | 576,779 | - | +43.82% | - | - |
08/20 | 48 | 58 | 38 | 58 | +20% | 377,149 | - | +47.5% | - | - |
08/17 | 38 | 48 | 38 | 48 | 0% | 76,243 | - | +26.15% | - | - |
08/16 | 48 | 58 | 38 | 48 | 0% | 167,714 | - | +26.15% | - | - |
08/15 | 48 | 58 | 38 | 48 | 0% | 365,780 | - | +29.56% | - | - |
08/14 | 58 | 67 | 48 | 48 | -16.67% | 1,424,008 | - | +29.56% | - | - |
08/13 | 38 | 67 | 38 | 58 | +100% | 2,193,325 | - | +59.8% | - | - |
08/10 | 29 | 38 | 29 | 29 | 0% | 36,505 | - | -20.1% | - | - |
08/09 | 29 | 38 | 29 | 29 | -25% | 26,597 | - | -22.26% | - | - |
08/08 | 38 | 38 | 29 | 38 | +33.33% | 23,885 | - | +0.92% | - | - |
08/07 | 29 | 38 | 29 | 29 | 0% | 15,541 | - | -24.31% | - | - |
08/06 | 38 | 38 | 29 | 29 | 0% | 49,230 | - | -24.31% | - | - |
08/03 | 29 | 38 | 29 | 29 | -25% | 108,263 | - | -26.25% | - | - |
08/02 | 38 | 38 | 29 | 38 | +33.33% | 44,328 | - | -4.12% | - | - |
08/01 | 29 | 38 | 29 | 29 | -25% | 24,615 | - | -28.09% | - | - |
07/31 | 29 | 38 | 29 | 38 | 0% | 15,436 | - | -6.46% | - | - |
07/30 | 38 | 38 | 29 | 38 | 0% | 57,156 | - | -6.46% | - | - |
07/27 | 38 | 38 | 29 | 38 | 0% | 19,504 | - | -8.69% | - | - |
07/26 | 38 | 38 | 29 | 38 | 0% | 45,788 | - | -8.69% | - | - |
07/25 | 38 | 38 | 29 | 38 | 0% | 121,301 | - | -8.69% | - | - |
07/24 | 38 | 38 | 29 | 38 | 0% | 697,454 | - | -10.81% | - | - |
07/23 | 38 | 38 | 29 | 38 | 0% | 68,734 | - | -10.81% | - | - |
07/20 | 29 | 38 | 29 | 38 | 0% | 60,598 | - | -10.81% | - | - |
07/19 | 29 | 38 | 29 | 38 | +33.33% | 142,370 | - | -12.84% | - | - |
07/18 | 29 | 38 | 29 | 29 | -25% | 149,775 | - | -34.63% | - | - |
07/17 | 38 | 38 | 29 | 38 | 0% | 1,052,074 | - | -14.78% | - | - |
07/13 | 48 | 48 | 38 | 38 | 0% | 284,635 | - | -14.78% | - | - |
07/12 | 38 | 48 | 38 | 38 | 0% | 48,708 | - | -16.63% | - | - |
07/11 | 38 | 48 | 38 | 38 | 0% | 32,229 | - | -16.63% | - | - |