株価チャート
2012/03/07～2012/07/31
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 |
|---|
| 2017 | 1/20, 株式併合 5→1 |
| 2012 |
| 07/31 | 1,145 | 1,145 | 1,125 | 1,135 | 0% | 42,800 | - | -9.63% | - | - |
| 07/30 | 1,120 | 1,135 | 1,120 | 1,135 | +2.71% | 54,600 | - | -10.06% | - | - |
| 07/27 | 1,145 | 1,145 | 1,100 | 1,105 | -3.49% | 80,200 | - | -12.85% | - | - |
| 07/26 | 1,105 | 1,165 | 1,105 | 1,145 | +4.09% | 102,200 | - | -10.2% | - | - |
| 07/25 | 1,105 | 1,115 | 1,100 | 1,100 | -2.22% | 47,200 | - | -14% | - | - |
| 07/24 | 1,115 | 1,125 | 1,100 | 1,125 | -1.32% | 59,200 | - | -12.38% | - | - |
| 07/23 | 1,170 | 1,175 | 1,140 | 1,140 | -2.56% | 63,400 | - | -11.42% | - | - |
| 07/20 | 1,170 | 1,175 | 1,150 | 1,170 | +0.43% | 68,400 | 121億9066万 | -9.16% | - | 0.43 |
| 07/19 | 1,155 | 1,180 | 1,140 | 1,165 | +0.87% | 83,800 | - | -9.48% | - | - |
| 07/18 | 1,205 | 1,215 | 1,155 | 1,155 | -9.41% | 237,600 | - | -10.26% | - | - |
| 07/17 | 1,305 | 1,310 | 1,275 | 1,275 | -2.3% | 345,400 | - | -0.93% | - | - |
| 07/13 | 1,300 | 1,315 | 1,295 | 1,305 | +0.38% | 103,000 | - | +1.71% | - | - |
| 07/12 | 1,295 | 1,325 | 1,295 | 1,300 | 0% | 76,600 | - | +1.72% | - | - |
| 07/11 | 1,330 | 1,335 | 1,300 | 1,300 | -3.35% | 92,200 | - | +2.2% | - | - |
| 07/10 | 1,365 | 1,375 | 1,345 | 1,345 | -1.82% | 81,000 | - | +6.24% | - | - |
| 07/09 | 1,365 | 1,385 | 1,360 | 1,370 | -0.36% | 58,000 | - | +8.9% | - | - |
| 07/06 | 1,385 | 1,390 | 1,375 | 1,375 | -0.72% | 71,000 | - | +10.26% | - | - |
| 07/05 | 1,400 | 1,400 | 1,380 | 1,385 | -0.72% | 51,800 | - | +11.87% | - | - |
| 07/04 | 1,390 | 1,395 | 1,380 | 1,395 | +1.45% | 69,000 | - | +13.69% | - | - |
| 07/03 | 1,395 | 1,400 | 1,370 | 1,375 | +0.73% | 125,800 | - | +13.08% | - | - |
| 07/02 | 1,360 | 1,375 | 1,350 | 1,365 | +3.02% | 100,800 | - | +13.18% | - | - |
| 06/29 | 1,325 | 1,335 | 1,315 | 1,325 | +0.38% | 57,800 | - | +10.79% | - | - |
| 06/28 | 1,330 | 1,330 | 1,300 | 1,320 | -0.38% | 60,400 | - | +11.2% | - | - |
| 06/27 | 1,280 | 1,335 | 1,270 | 1,325 | +4.74% | 76,000 | - | +12.48% | - | - |
| 06/26 | 1,280 | 1,290 | 1,255 | 1,265 | -1.94% | 48,800 | - | +8.12% | - | - |
| 06/25 | 1,295 | 1,300 | 1,280 | 1,290 | +1.57% | 41,200 | - | +10.73% | - | - |
| 06/22 | 1,260 | 1,285 | 1,260 | 1,270 | -0.78% | 32,200 | - | +9.67% | - | - |
| 06/21 | 1,280 | 1,285 | 1,265 | 1,280 | +1.59% | 39,800 | - | +11.21% | - | - |
| 06/20 | 1,240 | 1,260 | 1,230 | 1,260 | +3.28% | 45,200 | - | +10.04% | - | - |
| 06/19 | 1,215 | 1,235 | 1,215 | 1,220 | +1.24% | 33,400 | - | +7.11% | - | - |
| 06/18 | 1,185 | 1,205 | 1,180 | 1,205 | +3.43% | 43,800 | - | +6.26% | - | - |
| 06/15 | 1,160 | 1,165 | 1,155 | 1,165 | +1.3% | 32,400 | - | +2.82% | - | - |
| 06/14 | 1,155 | 1,160 | 1,150 | 1,150 | -0.86% | 10,800 | - | +1.32% | - | - |
| 06/13 | 1,170 | 1,170 | 1,155 | 1,160 | 0% | 10,000 | - | +1.93% | - | - |
| 06/12 | 1,170 | 1,170 | 1,150 | 1,160 | -0.85% | 21,200 | - | +1.67% | - | - |
| 06/11 | 1,185 | 1,185 | 1,170 | 1,170 | 0% | 15,200 | - | +2.27% | - | - |
| 06/08 | 1,185 | 1,190 | 1,155 | 1,170 | +0.43% | 32,200 | - | +1.92% | - | - |
| 06/07 | 1,160 | 1,170 | 1,145 | 1,165 | +1.75% | 29,200 | - | +1.13% | - | - |
| 06/06 | 1,140 | 1,145 | 1,130 | 1,145 | +0.88% | 24,400 | - | -0.95% | - | - |
| 06/05 | 1,105 | 1,135 | 1,105 | 1,135 | +2.71% | 17,000 | - | -2.24% | - | - |
| 06/04 | 1,125 | 1,125 | 1,095 | 1,105 | -3.49% | 40,000 | - | -5.47% | - | - |
| 06/01 | 1,125 | 1,155 | 1,125 | 1,145 | +2.23% | 50,200 | - | -2.8% | - | - |
| 05/31 | 1,120 | 1,130 | 1,115 | 1,120 | 0% | 32,600 | - | -5.56% | - | - |
| 05/30 | 1,135 | 1,140 | 1,120 | 1,120 | -0.44% | 26,600 | - | -6.28% | - | - |
| 05/29 | 1,100 | 1,130 | 1,095 | 1,125 | +2.74% | 34,200 | - | -6.64% | - | - |
| 05/28 | 1,100 | 1,105 | 1,095 | 1,095 | -0.9% | 17,200 | - | -9.88% | - | - |
| 05/25 | 1,120 | 1,120 | 1,095 | 1,105 | 0% | 19,200 | - | -9.57% | - | - |
| 05/24 | 1,110 | 1,115 | 1,095 | 1,105 | -0.45% | 21,600 | - | -10.16% | - | - |
| 05/23 | 1,135 | 1,135 | 1,110 | 1,110 | -3.9% | 37,600 | - | -10.05% | - | - |
| 05/22 | 1,125 | 1,155 | 1,125 | 1,155 | +4.05% | 18,400 | - | -6.78% | - | - |
| 05/21 | 1,075 | 1,115 | 1,075 | 1,110 | +1.37% | 12,600 | - | -10.56% | - | - |
| 05/18 | 1,110 | 1,115 | 1,085 | 1,095 | -3.95% | 33,800 | - | -12.05% | - | - |
| 05/17 | 1,105 | 1,140 | 1,100 | 1,140 | +3.17% | 25,200 | - | -8.8% | - | - |
| 05/16 | 1,115 | 1,115 | 1,100 | 1,105 | +0.45% | 25,600 | - | -11.81% | - | - |
| 05/15 | 1,150 | 1,155 | 1,095 | 1,100 | -5.98% | 87,200 | - | -12.63% | - | - |
| 05/14 | 1,195 | 1,200 | 1,160 | 1,170 | -2.9% | 45,200 | - | -7.58% | - | - |
| 05/11 | 1,235 | 1,245 | 1,205 | 1,205 | -2.03% | 32,200 | - | -5.12% | - | - |
| 05/10 | 1,230 | 1,240 | 1,215 | 1,230 | -0.4% | 27,400 | - | -3.45% | - | - |
| 05/09 | 1,245 | 1,255 | 1,230 | 1,235 | -0.8% | 39,000 | - | -3.29% | - | - |
| 05/08 | 1,255 | 1,255 | 1,240 | 1,245 | -0.8% | 22,600 | - | -2.81% | - | - |
| 05/07 | 1,260 | 1,270 | 1,255 | 1,255 | -1.57% | 29,800 | - | -2.33% | - | - |
| 05/02 | 1,275 | 1,280 | 1,260 | 1,275 | +1.19% | 23,800 | - | -1.01% | - | - |
| 05/01 | 1,280 | 1,285 | 1,260 | 1,260 | -2.33% | 37,000 | - | -2.48% | - | - |
| 04/27 | 1,325 | 1,325 | 1,280 | 1,290 | -2.64% | 60,000 | - | -0.39% | - | - |
| 04/26 | 1,340 | 1,355 | 1,315 | 1,325 | -0.38% | 49,800 | - | +2% | - | - |
| 04/25 | 1,360 | 1,370 | 1,325 | 1,330 | -1.48% | 67,000 | - | +2.23% | - | - |
| 04/24 | 1,330 | 1,370 | 1,330 | 1,350 | +0.37% | 100,000 | - | +3.61% | - | - |
| 04/23 | 1,385 | 1,385 | 1,345 | 1,345 | -1.82% | 108,000 | - | +3.07% | - | - |
| 04/20 | 1,360 | 1,370 | 1,320 | 1,370 | +0.74% | 112,800 | 142億7453万 | +4.9% | - | 0.5 |
| 04/19 | 1,295 | 1,405 | 1,275 | 1,360 | +5.43% | 380,600 | - | +4.29% | - | - |
| 04/18 | 1,310 | 1,325 | 1,270 | 1,290 | -0.77% | 77,400 | - | -1.07% | - | - |
| 04/17 | 1,215 | 1,325 | 1,200 | 1,300 | +7.44% | 103,600 | - | -0.54% | - | - |
| 04/16 | 1,220 | 1,230 | 1,205 | 1,210 | -1.63% | 22,400 | - | -7.7% | - | - |
| 04/13 | 1,205 | 1,235 | 1,200 | 1,230 | +2.93% | 34,400 | - | -6.75% | - | - |
| 04/12 | 1,215 | 1,220 | 1,190 | 1,195 | -1.65% | 46,800 | - | -9.95% | - | - |
| 04/11 | 1,210 | 1,220 | 1,210 | 1,215 | -0.41% | 25,000 | - | -9.06% | - | - |
| 04/10 | 1,220 | 1,235 | 1,220 | 1,220 | 0% | 19,600 | - | -9.29% | - | - |
| 04/09 | 1,225 | 1,235 | 1,215 | 1,220 | -2.01% | 38,800 | - | -9.7% | - | - |
| 04/06 | 1,260 | 1,265 | 1,245 | 1,245 | -1.97% | 35,800 | - | -8.25% | - | - |
| 04/05 | 1,260 | 1,270 | 1,255 | 1,270 | -0.78% | 31,800 | - | -6.75% | - | - |
| 04/04 | 1,325 | 1,325 | 1,270 | 1,280 | -1.92% | 57,000 | - | -6.36% | - | - |
| 04/03 | 1,325 | 1,325 | 1,305 | 1,305 | -0.76% | 21,600 | - | -4.95% | - | - |
| 04/02 | 1,325 | 1,335 | 1,315 | 1,315 | 0% | 30,600 | - | -4.64% | - | - |
| 03/30 | 1,340 | 1,340 | 1,305 | 1,315 | -2.59% | 65,800 | - | -5.46% | - | - |
| 03/29 | 1,330 | 1,350 | 1,315 | 1,350 | +1.12% | 48,200 | - | -3.57% | - | - |
| 03/28 | 1,355 | 1,360 | 1,335 | 1,335 | -2.55% | 71,800 | - | -4.85% | - | - |
| 03/27 | 1,365 | 1,375 | 1,360 | 1,370 | +1.48% | 29,200 | - | -2.56% | - | - |
| 03/26 | 1,355 | 1,375 | 1,350 | 1,350 | -1.82% | 32,400 | - | -3.91% | - | - |
| 03/23 | 1,350 | 1,375 | 1,350 | 1,375 | -0.36% | 34,000 | - | -2.48% | - | - |
| 03/22 | 1,375 | 1,385 | 1,370 | 1,380 | 0% | 25,000 | - | -1.85% | - | - |
| 03/21 | 1,385 | 1,410 | 1,380 | 1,380 | -1.08% | 43,200 | - | -1.5% | - | - |
| 03/19 | 1,355 | 1,400 | 1,355 | 1,395 | +1.82% | 82,400 | - | -0.07% | - | - |
| 03/16 | 1,320 | 1,380 | 1,320 | 1,370 | +3.79% | 130,800 | - | -1.37% | - | - |
| 03/15 | 1,360 | 1,360 | 1,300 | 1,320 | -3.3% | 130,200 | - | -4.49% | - | - |
| 03/14 | 1,385 | 1,390 | 1,365 | 1,365 | -0.73% | 73,400 | - | -0.66% | - | - |
| 03/13 | 1,400 | 1,405 | 1,375 | 1,375 | -1.08% | 64,400 | - | +0.81% | - | - |
| 03/12 | 1,410 | 1,410 | 1,385 | 1,390 | -1.07% | 129,800 | - | +2.58% | - | - |
| 03/09 | 1,435 | 1,445 | 1,395 | 1,405 | -1.75% | 133,600 | - | +4.54% | - | - |
| 03/08 | 1,430 | 1,445 | 1,415 | 1,430 | +0.35% | 53,000 | - | +7.36% | - | - |
| 03/07 | 1,420 | 1,460 | 1,415 | 1,425 | -1.72% | 153,400 | - | +8.12% | - | - |
