株価チャート
2012/07/23～2012/12/12
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 |
| 12/12 | 663 | 664 | 652 | 656 | -0.88% | 417,600 | - | +7.16% | - | - |
| 12/11 | 663 | 668 | 658 | 662 | -0.13% | 695,400 | - | +8.47% | - | - |
| 12/10 | 645 | 665 | 645 | 663 | +2.32% | 806,400 | - | +9.14% | - | - |
| 12/07 | 645 | 655 | 642 | 648 | -0.64% | 981,600 | - | +7.02% | - | - |
| 12/06 | 663 | 667 | 650 | 652 | -1.51% | 1,188,600 | - | +8.07% | - | - |
| 12/05 | 658 | 672 | 658 | 662 | +1.28% | 1,316,400 | - | +10.09% | - | - |
| 12/04 | 636 | 662 | 633 | 653 | +6.67% | 2,503,800 | - | +9.07% | - | - |
| 12/03 | 621 | 622 | 612 | 613 | -0.94% | 300,000 | - | +2.42% | - | - |
| 11/30 | 612 | 620 | 606 | 618 | +1.09% | 561,600 | - | +3.57% | - | - |
| 11/29 | 607 | 616 | 606 | 612 | +1.52% | 576,000 | - | +2.46% | - | - |
| 11/28 | 593 | 609 | 593 | 603 | +0.98% | 577,800 | - | +1.26% | - | - |
| 11/27 | 581 | 598 | 581 | 597 | +1.7% | 623,400 | - | +0.28% | - | - |
| 11/26 | 587 | 588 | 583 | 587 | 0% | 623,400 | - | -1.23% | - | - |
| 11/22 | 592 | 593 | 584 | 587 | -0.85% | 364,200 | - | -1.23% | - | - |
| 11/21 | 586 | 592 | 584 | 592 | +1.14% | 330,600 | - | -0.22% | - | - |
| 11/20 | 586 | 588 | 578 | 585 | +0.29% | 519,000 | - | -1.18% | - | - |
| 11/19 | 586 | 587 | 580 | 583 | -0.99% | 481,800 | - | -1.46% | - | - |
| 11/16 | 579 | 596 | 579 | 589 | +1.73% | 510,600 | - | -0.31% | - | - |
| 11/15 | 585 | 586 | 576 | 579 | -1.28% | 352,800 | - | -2% | - | - |
| 11/14 | 590 | 590 | 583 | 587 | -0.85% | 249,000 | - | -0.73% | - | - |
| 11/13 | 597 | 598 | 591 | 592 | 0% | 255,600 | - | +0.28% | - | - |
| 11/12 | 598 | 598 | 592 | 592 | -1.8% | 288,600 | - | +0.28% | - | - |
| 11/09 | 607 | 608 | 601 | 603 | -0.96% | 219,600 | - | +2.29% | - | - |
| 11/08 | 596 | 610 | 596 | 608 | +3.11% | 606,600 | - | +3.46% | - | - |
| 11/07 | 603 | 605 | 589 | 590 | -1.12% | 340,200 | - | +0.51% | - | - |
| 11/06 | 593 | 598 | 589 | 597 | +0.28% | 328,800 | - | +1.82% | - | - |
| 11/05 | 600 | 602 | 593 | 595 | -0.7% | 260,400 | - | +1.54% | - | - |
| 11/02 | 602 | 611 | 598 | 599 | -0.69% | 467,400 | - | +2.25% | - | - |
| 11/01 | 608 | 614 | 603 | 603 | -1.63% | 543,600 | - | +2.96% | - | - |
| 10/31 | 602 | 618 | 601 | 613 | +0.27% | 781,200 | 746億1413万 | +4.66% | 16.32 | 2.36 |
| 10/30 | 617 | 628 | 607 | 612 | -0.27% | 1,657,800 | - | +4.56% | - | - |
| 10/29 | 599 | 616 | 598 | 613 | +2.79% | 927,000 | - | +4.84% | - | - |
| 10/26 | 594 | 603 | 593 | 597 | -0.56% | 592,800 | - | +2.34% | - | - |
| 10/25 | 583 | 605 | 583 | 600 | +2.86% | 954,000 | - | +3.09% | - | - |
| 10/24 | 587 | 588 | 579 | 583 | -0.43% | 629,400 | - | +0.4% | - | - |
| 10/23 | 583 | 586 | 580 | 586 | +1.88% | 436,200 | - | +0.83% | - | - |
| 10/22 | 575 | 577 | 573 | 575 | -0.58% | 430,800 | - | -0.86% | - | - |
| 10/19 | 568 | 581 | 568 | 578 | +1.46% | 557,400 | - | -0.46% | - | - |
| 10/18 | 571 | 575 | 568 | 570 | -0.87% | 651,000 | - | -2.06% | - | - |
| 10/17 | 578 | 585 | 575 | 575 | -0.14% | 460,800 | - | -1.37% | - | - |
| 10/16 | 575 | 578 | 573 | 576 | +0.44% | 363,600 | - | -1.23% | - | - |
| 10/15 | 577 | 577 | 572 | 573 | -1.01% | 234,000 | - | -1.83% | - | - |
| 10/12 | 569 | 583 | 569 | 579 | +1.76% | 729,000 | - | -1% | - | - |
| 10/11 | 563 | 573 | 561 | 569 | -0.29% | 564,600 | - | -2.71% | - | - |
| 10/10 | 572 | 576 | 566 | 571 | -1.58% | 636,600 | - | -2.59% | - | - |
| 10/09 | 586 | 586 | 580 | 580 | -0.85% | 363,000 | - | -1.36% | - | - |
| 10/05 | 573 | 587 | 571 | 585 | +2.33% | 552,000 | - | -0.68% | - | - |
| 10/04 | 571 | 578 | 571 | 572 | +0.15% | 504,000 | - | -3.11% | - | - |
| 10/03 | 570 | 576 | 569 | 571 | -1.3% | 457,800 | - | -3.41% | - | - |
| 10/02 | 588 | 591 | 578 | 578 | -1.42% | 493,800 | - | -2.31% | - | - |
| 10/01 | 587 | 593 | 586 | 587 | -1.4% | 399,600 | - | -1.23% | - | - |
| 09/28 | 608 | 608 | 592 | 595 | -2.06% | 464,400 | - | +0.17% | - | - |
| 09/27 | 602 | 608 | 598 | 608 | +1.39% | 615,000 | - | +2.27% | - | - |
| 09/26 | 588 | 601 | 588 | 599 | +0.28% | 504,600 | - | +0.87% | - | - |
| 09/25 | 602 | 603 | 591 | 598 | 0% | 709,200 | - | +0.59% | - | - |
| 09/24 | 578 | 598 | 577 | 598 | +2.58% | 972,000 | - | +0.59% | - | - |
| 09/21 | 577 | 583 | 577 | 583 | +1.45% | 514,200 | - | -1.77% | - | - |
| 09/20 | 572 | 581 | 572 | 574 | +0.44% | 543,000 | - | -3.18% | - | - |
| 09/19 | 560 | 579 | 558 | 572 | +1.03% | 825,600 | - | -3.76% | - | - |
| 09/18 | 560 | 568 | 544 | 566 | -1.02% | 1,825,200 | - | -4.9% | - | - |
| 09/14 | 592 | 593 | 569 | 572 | -3.52% | 1,254,600 | - | -4.08% | - | - |
| 09/13 | 598 | 600 | 590 | 593 | -0.84% | 364,200 | - | -0.59% | - | - |
| 09/12 | 592 | 603 | 592 | 598 | +0.14% | 528,600 | - | +0.25% | - | - |
| 09/11 | 588 | 598 | 588 | 597 | +1.27% | 409,200 | - | +0.28% | - | - |
| 09/10 | 584 | 590 | 582 | 589 | -0.14% | 518,400 | - | -0.98% | - | - |
| 09/07 | 603 | 603 | 589 | 590 | -1.26% | 571,200 | - | -0.84% | - | - |
| 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% | - | - |
