株価チャート
2012/05/10～2012/09/28
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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2013 | 6/1, 株式分割 1→3 |
| 2012 |
| 09/28 | 108 | 108 | 105 | 106 | -2.05% | 429,300 | - | -3.33% | - | - |
| 09/27 | 109 | 109 | 106 | 109 | -1.51% | 205,200 | - | -1.31% | - | - |
| 09/26 | 107 | 110 | 106 | 110 | -0.2% | 497,700 | - | +0.2% | - | - |
| 09/25 | 110 | 110 | 109 | 110 | -0.3% | 369,900 | - | +0.4% | - | - |
| 09/24 | 113 | 113 | 108 | 111 | -2.25% | 603,000 | - | +1.63% | - | - |
| 09/21 | 113 | 114 | 111 | 113 | -0.68% | 270,000 | - | +3.98% | - | - |
| 09/20 | 118 | 118 | 114 | 114 | -1.53% | 414,000 | - | +5.66% | - | - |
| 09/19 | 116 | 118 | 116 | 116 | +0.87% | 494,100 | - | +7.3% | - | - |
| 09/18 | 113 | 117 | 112 | 115 | +2.89% | 670,500 | - | +7.37% | - | - |
| 09/14 | 112 | 112 | 110 | 112 | +2.55% | 323,100 | - | +5.35% | - | - |
| 09/13 | 109 | 110 | 107 | 109 | -0.1% | 230,400 | - | +3.7% | - | - |
| 09/12 | 109 | 109 | 108 | 109 | -0.41% | 129,600 | - | +3.81% | - | - |
| 09/11 | 110 | 110 | 108 | 109 | -1.01% | 186,300 | - | +5.24% | - | - |
| 09/10 | 111 | 112 | 110 | 111 | -0.2% | 119,700 | - | +7.34% | - | - |
| 09/07 | 111 | 112 | 109 | 111 | +0.5% | 257,400 | - | +7.55% | - | - |
| 09/06 | 111 | 111 | 110 | 110 | +0.2% | 42,300 | - | +8.06% | - | - |
| 09/05 | 111 | 111 | 110 | 110 | -1.79% | 181,800 | - | +8.91% | - | - |
| 09/04 | 111 | 112 | 110 | 112 | +0.8% | 293,400 | - | +12% | - | - |
| 09/03 | 109 | 113 | 109 | 111 | +3.41% | 316,800 | - | +12.23% | - | - |
| 08/31 | 109 | 109 | 106 | 107 | -2.52% | 405,900 | - | +9.64% | - | - |
| 08/30 | 111 | 113 | 109 | 110 | -0.2% | 499,500 | - | +13.63% | - | - |
| 08/29 | 106 | 111 | 106 | 110 | +4.74% | 360,900 | - | +15.05% | - | - |
| 08/28 | 106 | 106 | 104 | 105 | -0.63% | 219,600 | - | +10.99% | - | - |
| 08/27 | 105 | 106 | 105 | 106 | +2.03% | 121,500 | - | +12.88% | - | - |
| 08/24 | 105 | 105 | 103 | 104 | -1.37% | 253,800 | - | +10.64% | - | - |
| 08/23 | 107 | 108 | 104 | 105 | -1.86% | 224,100 | - | +13.38% | - | - |
| 08/22 | 107 | 109 | 105 | 107 | +1.68% | 445,500 | - | +16.79% | - | - |
| 08/21 | 103 | 106 | 103 | 106 | +3.71% | 390,600 | - | +16.12% | - | - |
| 08/20 | 101 | 105 | 101 | 102 | +1.44% | 395,100 | - | +11.97% | - | - |
| 08/17 | 97 | 101 | 96 | 100 | +3.67% | 339,300 | - | +11.6% | - | - |
| 08/16 | 98 | 98 | 96 | 97 | -0.68% | 181,800 | - | +7.65% | - | - |
| 08/15 | 99 | 99 | 97 | 98 | -0.34% | 216,000 | - | +9.61% | - | - |
| 08/14 | 97 | 98 | 95 | 98 | +5.76% | 626,400 | - | +9.99% | - | - |
| 08/13 | 93 | 93 | 92 | 93 | 0% | 69,300 | - | +5.18% | - | - |
| 08/10 | 91 | 93 | 91 | 93 | +1.71% | 85,500 | - | +5.18% | - | - |
| 08/09 | 91 | 92 | 90 | 91 | -0.85% | 130,500 | - | +3.41% | - | - |
| 08/08 | 94 | 94 | 91 | 92 | -2.25% | 496,800 | - | +4.29% | - | - |
| 08/07 | 92 | 94 | 92 | 94 | +2.18% | 278,100 | - | +6.69% | - | - |
| 08/06 | 91 | 92 | 91 | 92 | +2.35% | 212,400 | - | +4.42% | - | - |
| 08/03 | 90 | 90 | 89 | 90 | -0.12% | 260,100 | - | +3.19% | - | - |
| 08/02 | 88 | 90 | 87 | 90 | +2.93% | 170,100 | - | +3.32% | - | - |
| 08/01 | 88 | 88 | 87 | 87 | -0.25% | 72,000 | - | +0.38% | - | - |
| 07/31 | 87 | 88 | 87 | 88 | +0.38% | 70,200 | - | +0.64% | - | - |
| 07/30 | 87 | 88 | 86 | 87 | +2.08% | 126,900 | - | +0.26% | - | - |
| 07/27 | 86 | 86 | 85 | 85 | +0.92% | 162,900 | - | -1.79% | - | - |
| 07/26 | 85 | 85 | 85 | 85 | -0.26% | 84,600 | - | -2.68% | - | - |
| 07/25 | 86 | 86 | 84 | 85 | -1.8% | 143,100 | - | -2.43% | - | - |
| 07/24 | 87 | 87 | 86 | 86 | -1.14% | 189,000 | - | -0.64% | - | - |
| 07/23 | 87 | 88 | 87 | 87 | 0% | 157,500 | - | +0.51% | - | - |
| 07/20 | 87 | 88 | 87 | 87 | -0.25% | 60,300 | - | +0.51% | - | - |
| 07/19 | 88 | 89 | 87 | 88 | +0.25% | 69,300 | - | +0.77% | - | - |
| 07/18 | 87 | 88 | 87 | 87 | +0.77% | 75,600 | - | +0.51% | - | - |
| 07/17 | 87 | 87 | 87 | 87 | +0.13% | 44,100 | - | +0.9% | - | - |
| 07/13 | 87 | 87 | 86 | 87 | -0.89% | 97,200 | - | +0.78% | - | - |
| 07/12 | 87 | 88 | 87 | 87 | +0.38% | 54,900 | - | +1.68% | - | - |
| 07/11 | 87 | 87 | 87 | 87 | -0.25% | 51,300 | - | +1.29% | - | - |
| 07/10 | 87 | 87 | 87 | 87 | +0.51% | 72,900 | - | +2.75% | - | - |
| 07/09 | 88 | 88 | 87 | 87 | -1.76% | 143,100 | - | +2.22% | - | - |
| 07/06 | 88 | 89 | 88 | 88 | -0.25% | 45,000 | - | +4.05% | - | - |
| 07/05 | 89 | 89 | 87 | 89 | 0% | 101,700 | - | +4.31% | - | - |
| 07/04 | 89 | 89 | 89 | 89 | +0.13% | 79,200 | - | +5.56% | - | - |
| 07/03 | 89 | 89 | 88 | 89 | 0% | 200,700 | - | +5.42% | - | - |
| 07/02 | 88 | 89 | 87 | 89 | +1.53% | 220,500 | - | +6.69% | - | - |
| 06/29 | 87 | 87 | 86 | 87 | +0.64% | 76,500 | - | +5.09% | - | - |
| 06/28 | 87 | 87 | 86 | 87 | +0.65% | 52,200 | - | +4.42% | - | - |
| 06/27 | 87 | 87 | 86 | 86 | -0.64% | 51,300 | - | +5.01% | - | - |
| 06/26 | 88 | 88 | 87 | 87 | -1.52% | 99,900 | - | +5.69% | - | - |
| 06/25 | 87 | 89 | 87 | 88 | +1.8% | 110,700 | - | +7.32% | - | - |
| 06/22 | 87 | 87 | 86 | 86 | -0.89% | 79,200 | - | +6.72% | - | - |
| 06/21 | 86 | 88 | 86 | 87 | +1.16% | 115,200 | - | +7.68% | - | - |
| 06/20 | 85 | 86 | 85 | 86 | +1.97% | 88,200 | - | +6.45% | - | - |
| 06/19 | 85 | 86 | 84 | 85 | +0.4% | 81,000 | - | +4.39% | - | - |
| 06/18 | 85 | 85 | 84 | 84 | +1.34% | 103,500 | - | +5.28% | - | - |
| 06/15 | 83 | 84 | 82 | 83 | +1.08% | 155,700 | - | +3.89% | - | - |
| 06/14 | 81 | 83 | 81 | 82 | +0.41% | 108,900 | - | +2.78% | - | - |
| 06/13 | 82 | 83 | 82 | 82 | -0.54% | 55,800 | - | +2.36% | - | - |
| 06/12 | 82 | 82 | 82 | 82 | +0.41% | 57,600 | - | +2.92% | - | - |
| 06/11 | 82 | 83 | 82 | 82 | +0.82% | 56,700 | - | +2.5% | - | - |
| 06/08 | 83 | 83 | 81 | 81 | -1.08% | 64,800 | - | +1.67% | - | - |
| 06/07 | 82 | 83 | 82 | 82 | +0.82% | 114,300 | - | +2.78% | - | - |
| 06/06 | 81 | 82 | 80 | 82 | +2.66% | 58,500 | - | +1.94% | - | - |
| 06/05 | 79 | 80 | 79 | 79 | +0.7% | 68,400 | - | -1.92% | - | - |
| 06/04 | 80 | 80 | 78 | 79 | -1.39% | 162,900 | - | -2.61% | - | - |
| 06/01 | 79 | 80 | 79 | 80 | +0.7% | 54,000 | - | -1.23% | - | - |
| 05/31 | 79 | 79 | 79 | 79 | +0.28% | 43,200 | - | -3.12% | - | - |
| 05/30 | 79 | 79 | 78 | 79 | +0.14% | 47,700 | - | -3.39% | - | - |
| 05/29 | 79 | 79 | 79 | 79 | +0.85% | 43,200 | - | -3.52% | - | - |
| 05/28 | 79 | 79 | 78 | 78 | -0.42% | 35,100 | - | -5.49% | - | - |
| 05/25 | 79 | 79 | 79 | 79 | -0.28% | 11,700 | - | -5.09% | - | - |
| 05/24 | 79 | 79 | 78 | 79 | 0% | 57,600 | - | -5.95% | - | - |
| 05/23 | 80 | 81 | 79 | 79 | -1.66% | 47,700 | - | -5.95% | - | - |
| 05/22 | 80 | 81 | 80 | 80 | +0.7% | 78,300 | - | -5.49% | - | - |
| 05/21 | 80 | 80 | 79 | 80 | +1.7% | 33,300 | - | -6.14% | - | - |
| 05/18 | 78 | 80 | 78 | 78 | -2.62% | 142,200 | - | -8.79% | - | - |
| 05/17 | 78 | 81 | 78 | 81 | +3.42% | 83,700 | - | -6.33% | - | - |
| 05/16 | 76 | 79 | 76 | 78 | +1.15% | 135,900 | - | -9.43% | - | - |
| 05/15 | 80 | 80 | 75 | 77 | -4.94% | 421,200 | - | -10.47% | - | - |
| 05/14 | 81 | 83 | 81 | 81 | -0.68% | 179,100 | - | -5.81% | - | - |
| 05/11 | 83 | 84 | 82 | 82 | -2.26% | 205,200 | - | -5.17% | - | - |
| 05/10 | 82 | 84 | 82 | 83 | +1.35% | 190,800 | - | -2.97% | - | - |
