株価チャート
2012/04/16~2012/09/06
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 | 5/1, 株式分割 1→3 |
2013 | 8/1, 株式分割 1→2 |
2012 |
09/06 | 587 | 603 | 586 | 598 | +2.14% | 629,400 | - | +0.42% | - | - |
09/05 | 593 | 593 | 581 | 585 | -1.82% | 1,055,400 | - | -1.52% | - | - |
09/04 | 617 | 622 | 593 | 596 | -2.72% | 928,800 | - | +0.31% | - | - |
09/03 | 617 | 620 | 610 | 613 | -0.27% | 408,600 | - | +3.29% | - | - |
08/31 | 612 | 618 | 610 | 614 | +0.41% | 477,600 | - | +3.92% | - | - |
08/30 | 595 | 613 | 593 | 612 | +2.23% | 656,400 | - | +3.85% | - | - |
08/29 | 594 | 601 | 594 | 598 | 0% | 699,600 | - | +1.93% | - | - |
08/28 | 621 | 630 | 593 | 598 | -2.45% | 1,699,200 | - | +2.1% | - | - |
08/27 | 602 | 614 | 602 | 613 | +2.51% | 470,400 | - | +4.84% | - | - |
08/24 | 601 | 601 | 595 | 598 | -0.14% | 271,800 | - | +2.63% | - | - |
08/23 | 593 | 600 | 591 | 599 | +0.14% | 426,000 | - | +2.77% | - | - |
08/22 | 598 | 602 | 596 | 598 | -0.28% | 354,600 | - | +2.81% | - | - |
08/21 | 589 | 602 | 587 | 600 | +1.84% | 434,400 | - | +3.27% | - | - |
08/20 | 584 | 592 | 583 | 589 | +0.71% | 187,200 | - | +1.58% | - | - |
08/17 | 587 | 587 | 582 | 585 | -0.71% | 210,600 | - | +0.86% | - | - |
08/16 | 584 | 590 | 582 | 589 | +0.28% | 197,400 | - | +1.58% | - | - |
08/15 | 588 | 589 | 584 | 588 | -0.7% | 236,400 | - | +1.29% | - | - |
08/14 | 588 | 594 | 584 | 592 | +0.71% | 338,400 | - | +2.19% | - | - |
08/13 | 587 | 588 | 581 | 588 | -0.28% | 87,000 | - | +1.47% | - | - |
08/10 | 584 | 590 | 584 | 589 | +1% | 204,000 | - | +1.93% | - | - |
08/09 | 584 | 585 | 578 | 583 | -0.14% | 225,000 | - | +1.1% | - | - |
08/08 | 595 | 595 | 583 | 584 | -1.68% | 402,600 | - | +1.24% | - | - |
08/07 | 592 | 598 | 592 | 594 | +0.71% | 364,200 | - | +2.98% | - | - |
08/06 | 585 | 590 | 584 | 590 | +1% | 334,200 | - | +2.25% | - | - |
08/03 | 575 | 586 | 572 | 584 | +1.59% | 505,800 | - | +1.42% | - | - |
08/02 | 573 | 582 | 573 | 575 | +0.29% | 300,000 | - | -0.17% | - | - |
08/01 | 569 | 575 | 564 | 573 | +0.58% | 373,200 | - | -0.46% | - | - |
07/31 | 563 | 573 | 563 | 570 | +1.18% | 322,800 | 693億4248万 | -0.87% | 15.16 | 2.19 |
07/30 | 560 | 569 | 557 | 563 | +0.9% | 358,200 | - | -2.03% | - | - |
07/27 | 568 | 572 | 554 | 558 | -2.9% | 607,800 | - | -2.9% | - | - |
07/26 | 576 | 576 | 568 | 575 | 0% | 375,600 | - | 0% | - | - |
07/25 | 574 | 577 | 570 | 575 | +1.32% | 331,200 | - | +0.17% | - | - |
07/24 | 567 | 569 | 561 | 568 | -0.58% | 508,200 | - | -0.96% | - | - |
07/23 | 578 | 580 | 571 | 571 | -1.86% | 333,600 | - | -0.2% | - | - |
07/20 | 583 | 588 | 578 | 582 | +0.14% | 376,200 | - | +1.69% | - | - |
07/19 | 582 | 584 | 578 | 581 | +0.58% | 298,200 | - | +1.9% | - | - |
07/18 | 585 | 588 | 574 | 578 | -0.72% | 575,400 | - | +1.49% | - | - |
07/17 | 583 | 586 | 578 | 582 | -0.43% | 274,800 | - | +2.59% | - | - |
07/13 | 583 | 588 | 582 | 584 | +0.14% | 657,000 | - | +3.21% | - | - |
07/12 | 583 | 587 | 580 | 583 | -0.71% | 426,000 | - | +3.43% | - | - |
07/11 | 581 | 589 | 578 | 588 | +1.73% | 947,400 | - | +4.54% | - | - |
07/10 | 573 | 580 | 569 | 578 | +0.73% | 387,600 | - | +3.13% | - | - |
07/09 | 571 | 576 | 564 | 573 | +0.73% | 396,000 | - | +2.75% | - | - |
07/06 | 571 | 577 | 568 | 569 | -0.73% | 382,800 | - | +2.55% | - | - |
07/05 | 574 | 578 | 569 | 573 | -1.01% | 454,200 | - | +3.68% | - | - |
07/04 | 578 | 581 | 573 | 579 | -0.43% | 541,800 | - | +5.11% | - | - |
07/03 | 578 | 582 | 575 | 582 | +0.29% | 333,000 | - | +6.14% | - | - |
07/02 | 580 | 583 | 576 | 580 | -0.29% | 241,800 | - | +6.42% | - | - |
06/29 | 583 | 585 | 577 | 582 | +1.16% | 544,200 | - | +7.32% | - | - |
06/28 | 578 | 583 | 574 | 575 | -0.43% | 323,400 | - | +6.88% | - | - |
06/27 | 563 | 579 | 558 | 578 | +3.59% | 706,800 | - | +7.94% | - | - |
06/26 | 559 | 565 | 558 | 558 | -0.15% | 435,600 | - | +4.79% | - | - |
06/25 | 565 | 565 | 558 | 558 | -0.3% | 324,600 | - | +5.35% | - | - |
06/22 | 551 | 562 | 551 | 560 | +0.75% | 523,200 | - | +6.06% | - | - |
06/21 | 558 | 564 | 552 | 556 | -0.3% | 546,600 | - | +5.67% | - | - |
06/20 | 555 | 562 | 551 | 558 | +1.83% | 568,800 | - | +6.39% | - | - |
06/19 | 547 | 555 | 547 | 548 | +0.46% | 538,800 | - | +4.89% | - | - |
06/18 | 561 | 567 | 544 | 545 | -3.68% | 877,800 | - | +4.61% | - | - |
06/15 | 546 | 571 | 543 | 566 | +4.14% | 1,093,800 | - | +8.81% | - | - |
06/14 | 548 | 548 | 540 | 543 | -0.46% | 306,600 | - | +4.89% | - | - |
06/13 | 534 | 548 | 534 | 546 | +0.46% | 317,400 | - | +5.37% | - | - |
06/12 | 539 | 543 | 538 | 543 | +0.15% | 514,200 | - | +5.09% | - | - |
06/11 | 540 | 545 | 537 | 543 | +0.77% | 316,800 | - | +4.93% | - | - |
06/08 | 543 | 547 | 535 | 538 | -0.77% | 586,200 | - | +4.13% | - | - |
06/07 | 537 | 543 | 531 | 543 | +1.4% | 654,000 | - | +4.93% | - | - |
06/06 | 520 | 535 | 519 | 535 | +3.38% | 794,400 | - | +3.48% | - | - |
06/05 | 527 | 529 | 513 | 518 | +1.31% | 760,800 | - | +0.1% | - | - |
06/04 | 502 | 517 | 502 | 511 | -0.49% | 560,400 | - | -1.19% | - | - |
06/01 | 519 | 519 | 504 | 513 | -1.12% | 376,200 | - | -0.9% | - | - |
05/31 | 495 | 520 | 494 | 519 | +4.36% | 744,600 | - | +0.03% | - | - |
05/30 | 507 | 508 | 497 | 498 | -1% | 273,000 | - | -4.14% | - | - |
05/29 | 505 | 506 | 501 | 503 | -0.33% | 194,400 | - | -3.37% | - | - |
05/28 | 503 | 509 | 503 | 504 | -0.17% | 325,800 | - | -3.23% | - | - |
05/25 | 495 | 509 | 493 | 505 | +1.99% | 417,600 | - | -3.26% | - | - |
05/24 | 496 | 500 | 493 | 495 | -1.13% | 303,000 | - | -5.32% | - | - |
05/23 | 497 | 503 | 493 | 501 | +0.7% | 559,200 | - | -4.42% | - | - |
05/22 | 503 | 503 | 492 | 497 | -1.03% | 811,200 | - | -5.27% | - | - |
05/21 | 503 | 513 | 501 | 503 | -1.47% | 310,200 | - | -4.47% | - | - |
05/18 | 504 | 514 | 504 | 510 | -0.97% | 246,000 | - | -3.04% | - | - |
05/17 | 519 | 523 | 513 | 515 | -0.32% | 332,400 | - | -2.09% | - | - |
05/16 | 517 | 523 | 515 | 517 | -0.48% | 451,800 | - | -1.77% | - | - |
05/15 | 512 | 521 | 508 | 519 | +0.32% | 529,200 | - | -1.3% | - | - |
05/14 | 515 | 528 | 513 | 518 | -0.8% | 498,600 | - | -1.62% | - | - |
05/11 | 531 | 533 | 515 | 522 | -2.19% | 427,200 | - | -0.82% | - | - |
05/10 | 528 | 535 | 527 | 533 | -0.31% | 325,800 | - | +1.39% | - | - |
05/09 | 538 | 540 | 533 | 535 | -0.47% | 342,000 | - | +1.9% | - | - |
05/08 | 538 | 539 | 530 | 538 | -0.31% | 470,400 | - | +2.58% | - | - |
05/07 | 531 | 544 | 531 | 539 | +0.15% | 643,800 | - | +3.09% | - | - |
05/02 | 538 | 541 | 534 | 538 | +0.31% | 387,000 | - | +3.13% | - | - |
05/01 | 533 | 541 | 532 | 537 | +0.94% | 463,200 | - | +3.01% | - | - |
04/27 | 536 | 538 | 529 | 532 | -0.47% | 459,600 | - | +2.24% | - | - |
04/26 | 525 | 535 | 521 | 534 | +1.26% | 625,800 | - | +2.92% | - | - |
04/25 | 532 | 532 | 523 | 528 | -0.16% | 430,200 | - | +1.83% | - | - |
04/24 | 532 | 533 | 525 | 528 | -0.31% | 461,400 | - | +2.19% | - | - |
04/23 | 528 | 532 | 523 | 530 | +0.47% | 367,800 | - | +2.71% | - | - |
04/20 | 520 | 528 | 516 | 528 | +0.32% | 537,600 | - | +2.43% | - | - |
04/19 | 528 | 528 | 518 | 526 | -1.1% | 594,600 | - | +2.3% | - | - |
04/18 | 530 | 532 | 524 | 532 | +0.16% | 468,000 | - | +3.64% | - | - |
04/17 | 522 | 532 | 521 | 531 | +1.76% | 612,600 | - | +3.88% | - | - |
04/16 | 514 | 523 | 514 | 522 | +0.48% | 329,400 | - | +2.29% | - | - |