株価チャート
2012/02/10~2012/07/04
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 |
---|
2021 | 6/25, 株式分割 1→5 |
2016 | 10/1, 株式併合 10→1 |
2012 |
07/04 | 156 | 156 | 152 | 152 | -2.56% | 13,000 | - | +4.83% | - | - |
07/03 | 150 | 156 | 150 | 156 | +4% | 30,000 | - | +7.59% | - | - |
07/02 | 152 | 156 | 150 | 150 | +1.35% | 61,500 | - | +3.45% | - | - |
06/29 | 146 | 148 | 146 | 148 | -1.33% | 33,500 | - | +2.78% | - | - |
06/28 | 150 | 152 | 150 | 150 | 0% | 17,000 | - | +3.45% | - | - |
06/27 | 150 | 154 | 148 | 150 | +1.35% | 32,500 | - | +3.45% | - | - |
06/26 | 154 | 154 | 148 | 148 | -3.9% | 27,500 | - | +2.78% | - | - |
06/25 | 152 | 156 | 152 | 154 | 0% | 25,000 | - | +6.21% | - | - |
06/22 | 148 | 154 | 148 | 154 | 0% | 51,500 | - | +6.21% | - | - |
06/21 | 154 | 154 | 152 | 154 | +1.32% | 48,000 | - | +6.94% | - | - |
06/20 | 148 | 152 | 146 | 152 | +4.11% | 50,000 | - | +5.56% | - | - |
06/19 | 146 | 148 | 144 | 146 | 0% | 36,000 | - | +1.39% | - | - |
06/18 | 142 | 150 | 142 | 146 | +2.82% | 54,500 | - | +1.39% | - | - |
06/15 | 140 | 142 | 140 | 142 | +1.43% | 19,000 | - | -2.07% | - | - |
06/14 | 142 | 142 | 140 | 140 | -1.41% | 17,500 | - | -3.45% | - | - |
06/13 | 146 | 146 | 142 | 142 | -1.39% | 14,500 | - | -3.4% | - | - |
06/12 | 140 | 144 | 140 | 144 | -1.37% | 26,000 | - | -3.36% | - | - |
06/11 | 140 | 146 | 140 | 146 | +5.8% | 50,000 | - | -2.67% | - | - |
06/08 | 142 | 142 | 136 | 138 | -1.43% | 34,500 | - | -9.21% | - | - |
06/07 | 136 | 140 | 136 | 140 | +2.94% | 50,000 | - | -9.68% | - | - |
06/06 | 134 | 142 | 134 | 136 | +3.03% | 58,500 | - | -13.38% | - | - |
06/05 | 128 | 134 | 128 | 132 | +3.13% | 19,000 | - | -16.98% | - | - |
06/04 | 128 | 130 | 126 | 128 | -5.88% | 29,500 | - | -20.99% | - | - |
06/01 | 146 | 146 | 134 | 136 | -5.56% | 71,000 | - | -18.07% | - | - |
05/31 | 146 | 146 | 142 | 144 | -2.7% | 10,000 | - | -14.79% | - | - |
05/30 | 146 | 148 | 142 | 148 | +1.37% | 24,500 | - | -13.95% | - | - |
05/29 | 146 | 146 | 142 | 146 | -1.35% | 24,500 | - | -16.09% | - | - |
05/28 | 148 | 148 | 148 | 148 | -1.33% | 2,000 | - | -15.91% | - | - |
05/25 | 152 | 152 | 150 | 150 | 0% | 7,000 | - | -15.73% | - | - |
05/24 | 150 | 150 | 148 | 150 | +1.35% | 5,000 | - | -16.67% | - | - |
05/23 | 154 | 154 | 144 | 148 | -3.9% | 34,000 | - | -19.13% | - | - |
05/22 | 154 | 156 | 150 | 154 | +1.32% | 12,000 | - | -16.76% | - | - |
05/21 | 144 | 152 | 144 | 152 | +2.7% | 23,500 | - | -18.72% | - | - |
05/18 | 148 | 152 | 148 | 148 | -5.13% | 34,500 | - | -21.69% | - | - |
05/17 | 146 | 156 | 146 | 156 | +6.85% | 72,000 | - | -17.89% | - | - |
05/16 | 148 | 154 | 144 | 146 | -2.67% | 69,000 | - | -23.96% | - | - |
05/15 | 150 | 152 | 136 | 150 | -5.06% | 133,000 | - | -22.68% | - | - |
05/14 | 158 | 162 | 154 | 158 | +1.28% | 74,000 | - | -19.39% | - | - |
05/11 | 170 | 170 | 154 | 156 | -13.33% | 253,000 | - | -20.81% | - | - |
05/10 | 182 | 182 | 176 | 180 | -1.1% | 43,000 | - | -9.09% | - | - |
05/09 | 188 | 190 | 182 | 182 | -3.19% | 62,000 | - | -8.54% | - | - |
05/08 | 198 | 218 | 184 | 188 | -3.09% | 447,500 | - | -6% | - | - |
05/07 | 192 | 196 | 188 | 194 | -1.02% | 102,500 | - | -3% | - | - |
05/02 | 192 | 196 | 192 | 196 | 0% | 37,000 | - | -2% | - | - |
05/01 | 200 | 202 | 196 | 196 | -2% | 85,500 | - | -2% | - | - |
04/27 | 206 | 206 | 200 | 200 | -1.96% | 59,000 | - | +0.5% | - | - |
04/26 | 220 | 220 | 202 | 204 | -5.56% | 135,500 | - | +2.51% | - | - |
04/25 | 216 | 220 | 214 | 216 | -0.92% | 92,500 | - | +8.54% | - | - |
04/24 | 210 | 222 | 208 | 218 | +3.81% | 307,000 | - | +9.55% | - | - |
04/23 | 202 | 210 | 202 | 210 | +3.96% | 166,000 | - | +6.06% | - | - |
04/20 | 200 | 202 | 198 | 202 | +1% | 32,000 | - | +2.02% | - | - |
04/19 | 202 | 202 | 200 | 200 | -0.99% | 38,500 | - | +1.01% | - | - |
04/18 | 202 | 206 | 202 | 202 | +1% | 38,500 | - | +2.02% | - | - |
04/17 | 210 | 212 | 200 | 200 | -3.85% | 73,500 | - | +0.5% | - | - |
04/16 | 206 | 210 | 202 | 208 | +1.96% | 77,000 | - | +4.52% | - | - |
04/13 | 202 | 208 | 200 | 204 | +2% | 90,500 | - | +2.51% | - | - |
04/12 | 204 | 212 | 196 | 200 | 0% | 157,000 | - | 0% | - | - |
04/11 | 194 | 206 | 192 | 200 | +2.04% | 199,500 | - | -0.5% | - | - |
04/10 | 194 | 198 | 194 | 196 | +1.03% | 39,000 | - | -2.97% | - | - |
04/09 | 190 | 196 | 190 | 194 | +1.04% | 13,000 | - | -4.9% | - | - |
04/06 | 192 | 194 | 190 | 192 | -1.03% | 10,500 | - | -5.42% | - | - |
04/05 | 190 | 194 | 190 | 194 | +2.11% | 26,500 | - | -3.96% | - | - |
04/04 | 190 | 206 | 190 | 190 | -1.04% | 150,500 | - | -5.94% | - | - |
04/03 | 196 | 196 | 188 | 192 | -2.04% | 95,500 | - | -4.95% | - | - |
04/02 | 198 | 202 | 196 | 196 | -1.01% | 34,500 | - | -2.49% | - | - |
03/30 | 194 | 212 | 194 | 198 | +2.06% | 313,000 | - | -1.49% | - | - |
03/29 | 192 | 194 | 192 | 194 | +1.04% | 7,500 | - | -3% | - | - |
03/28 | 188 | 192 | 188 | 192 | +1.05% | 10,000 | - | -3.52% | - | - |
03/27 | 192 | 194 | 186 | 190 | -1.04% | 61,000 | - | -4.04% | - | - |
03/26 | 198 | 198 | 192 | 192 | -3.03% | 31,500 | - | -3.03% | - | - |
03/23 | 198 | 198 | 192 | 198 | 0% | 64,500 | - | +0.51% | - | - |
03/22 | 204 | 206 | 198 | 198 | -3.88% | 90,500 | - | +0.51% | - | - |
03/21 | 206 | 206 | 202 | 206 | +0.98% | 52,000 | - | +5.1% | - | - |
03/19 | 204 | 206 | 200 | 204 | 0% | 76,000 | - | +4.62% | - | - |
03/16 | 204 | 222 | 198 | 204 | +3.03% | 717,000 | - | +5.15% | - | - |
03/15 | 210 | 210 | 198 | 198 | -5.71% | 177,500 | - | +2.59% | - | - |
03/14 | 212 | 212 | 206 | 210 | -1.87% | 75,500 | - | +8.81% | - | - |
03/13 | 222 | 228 | 212 | 214 | +0.94% | 219,500 | - | +12.04% | - | - |
03/12 | 214 | 216 | 206 | 212 | -1.85% | 117,500 | - | +11.58% | - | - |
03/09 | 216 | 218 | 208 | 216 | -3.57% | 269,500 | - | +14.29% | - | - |
03/08 | 218 | 250 | 206 | 224 | +3.7% | 1,531,500 | - | +19.15% | - | - |
03/07 | 226 | 226 | 206 | 216 | -5.26% | 290,000 | - | +16.13% | - | - |
03/06 | 246 | 270 | 218 | 228 | -3.39% | 2,177,500 | - | +23.24% | - | - |
03/05 | 182 | 240 | 182 | 236 | +31.11% | 4,578,500 | - | +28.96% | - | - |
03/02 | 180 | 182 | 180 | 180 | 0% | 27,000 | - | 0% | - | - |
03/01 | 182 | 182 | 178 | 180 | -1.1% | 17,000 | - | -0.55% | - | - |
02/29 | 180 | 182 | 180 | 182 | +1.11% | 14,000 | - | +0.55% | - | - |
02/28 | 182 | 182 | 180 | 180 | -1.1% | 40,000 | - | 0% | - | - |
02/27 | 182 | 186 | 182 | 182 | +1.11% | 93,500 | - | +1.11% | - | - |
02/24 | 178 | 180 | 178 | 180 | +2.27% | 52,000 | - | 0% | - | - |
02/23 | 178 | 178 | 176 | 176 | -1.12% | 7,500 | - | -1.68% | - | - |
02/22 | 176 | 178 | 174 | 178 | +1.14% | 35,500 | - | -0.56% | - | - |
02/21 | 176 | 176 | 174 | 176 | 0% | 23,000 | - | -1.68% | - | - |
02/20 | 180 | 180 | 176 | 176 | -2.22% | 47,500 | - | -1.12% | - | - |
02/17 | 180 | 180 | 178 | 180 | 0% | 22,000 | - | +1.12% | - | - |
02/16 | 180 | 184 | 178 | 180 | 0% | 67,500 | - | +1.12% | - | - |
02/15 | 182 | 184 | 178 | 180 | -2.17% | 42,500 | - | +1.69% | - | - |
02/14 | 184 | 184 | 182 | 184 | +1.1% | 75,500 | - | +3.95% | - | - |
02/13 | 182 | 188 | 180 | 182 | 0% | 101,000 | - | +3.41% | - | - |
02/10 | 180 | 186 | 180 | 182 | +1.11% | 59,000 | - | +4% | - | - |