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 |
---|
2021 | 4/1, 株式分割 1→2 |
2012 |
09/28 | 390 | 392 | 390 | 390 | -0.51% | 11,200 | - | -10.55% | - | - |
09/27 | 395 | 395 | 392 | 392 | -1.51% | 9,400 | - | -10.3% | - | - |
09/26 | 399 | 407 | 398 | 398 | -8.51% | 36,600 | - | -9.34% | - | - |
09/25 | 431 | 435 | 430 | 435 | 0% | 78,000 | - | -1.14% | - | - |
09/24 | 436 | 436 | 434 | 435 | -0.34% | 12,600 | - | -0.91% | - | - |
09/21 | 439 | 440 | 428 | 437 | -0.8% | 10,200 | - | -0.34% | - | - |
09/20 | 441 | 442 | 440 | 440 | -0.34% | 4,000 | - | +0.46% | - | - |
09/19 | 443 | 443 | 441 | 442 | -0.23% | 4,000 | - | +1.26% | - | - |
09/18 | 443 | 443 | 440 | 443 | 0% | 10,200 | - | +1.72% | - | - |
09/14 | 443 | 445 | 442 | 443 | 0% | 7,600 | - | +1.96% | - | - |
09/13 | 443 | 445 | 443 | 443 | 0% | 6,800 | - | +2.19% | - | - |
09/12 | 441 | 443 | 440 | 443 | +0.45% | 6,200 | - | +2.43% | - | - |
09/11 | 443 | 445 | 441 | 441 | -0.9% | 7,800 | - | +2.2% | - | - |
09/10 | 445 | 447 | 445 | 445 | -0.22% | 21,800 | - | +3.37% | - | - |
09/07 | 445 | 450 | 445 | 446 | +0.34% | 14,200 | - | +3.85% | - | - |
09/06 | 443 | 444 | 443 | 444 | +0.23% | 2,200 | - | +3.74% | - | - |
09/05 | 445 | 445 | 440 | 443 | -0.34% | 11,000 | - | +3.75% | - | - |
09/04 | 445 | 445 | 445 | 445 | -0.11% | 1,200 | - | +4.34% | - | - |
09/03 | 441 | 448 | 441 | 445 | +1.14% | 2,000 | - | +4.71% | - | - |
08/31 | 445 | 445 | 440 | 440 | -1.23% | 3,000 | - | +3.77% | - | - |
08/30 | 449 | 450 | 428 | 446 | +0.11% | 13,200 | - | +5.32% | - | - |
08/29 | 444 | 446 | 444 | 445 | +0.23% | 7,200 | - | +5.45% | - | - |
08/28 | 443 | 448 | 440 | 444 | +1.02% | 18,000 | - | +5.46% | - | - |
08/27 | 434 | 440 | 431 | 440 | +1.62% | 13,000 | - | +4.64% | - | - |
08/24 | 428 | 434 | 428 | 433 | -0.12% | 12,800 | - | +3.22% | - | - |
08/23 | 429 | 434 | 425 | 433 | +0.7% | 8,200 | - | +3.34% | - | - |
08/22 | 425 | 435 | 425 | 430 | +1.78% | 17,000 | - | +2.87% | - | - |
08/21 | 418 | 423 | 416 | 423 | +0.72% | 5,600 | - | +1.08% | - | - |
08/20 | 417 | 420 | 416 | 420 | +0.96% | 2,000 | - | +0.6% | - | - |
08/17 | 413 | 416 | 413 | 416 | +0.61% | 4,200 | - | -0.36% | - | - |
08/16 | 414 | 415 | 413 | 413 | 0% | 1,600 | - | -0.96% | - | - |
08/15 | 415 | 415 | 410 | 413 | -0.12% | 3,600 | - | -0.72% | - | - |
08/14 | 415 | 415 | 413 | 414 | -0.36% | 2,400 | - | -0.6% | - | - |
08/13 | 416 | 416 | 415 | 415 | -0.36% | 2,400 | - | -0.24% | - | - |
08/10 | 412 | 420 | 412 | 417 | -0.72% | 2,400 | - | +0.12% | - | - |
08/09 | 416 | 420 | 415 | 420 | +0.84% | 1,800 | - | +0.84% | - | - |
08/08 | 413 | 418 | 413 | 416 | +0.24% | 6,800 | - | +0.24% | - | - |
08/07 | 418 | 418 | 411 | 415 | 0% | 8,600 | - | 0% | - | - |
08/06 | 422 | 422 | 414 | 415 | -1.31% | 4,400 | - | 0% | - | - |
08/03 | 417 | 421 | 415 | 421 | 0% | 5,200 | - | +1.33% | - | - |
08/02 | 422 | 423 | 414 | 421 | -0.24% | 2,400 | - | +1.33% | - | - |
08/01 | 419 | 422 | 418 | 422 | 0% | 1,800 | - | +1.57% | - | - |
07/31 | 420 | 423 | 418 | 422 | +0.48% | 3,200 | - | +1.57% | - | - |
07/30 | 424 | 424 | 416 | 420 | 0% | 7,000 | - | +0.84% | - | - |
07/27 | 419 | 420 | 416 | 420 | +0.84% | 1,800 | - | +0.6% | - | - |
07/26 | 412 | 416 | 412 | 416 | +0.85% | 1,200 | - | -0.48% | - | - |
07/25 | 415 | 417 | 408 | 413 | -2.25% | 9,200 | - | -1.55% | - | - |
07/24 | 415 | 422 | 414 | 422 | -0.47% | 7,400 | - | +0.48% | - | - |
07/23 | 424 | 424 | 420 | 424 | +0.95% | 9,200 | - | +0.95% | - | - |
07/20 | 415 | 420 | 414 | 420 | +1.45% | 2,400 | - | 0% | - | - |
07/19 | 414 | 414 | 413 | 414 | 0% | 1,200 | - | -1.43% | - | - |
07/18 | 412 | 415 | 410 | 414 | -0.48% | 5,000 | - | -1.19% | - | - |
07/17 | 408 | 416 | 404 | 416 | +1.46% | 11,200 | - | -0.72% | - | - |
07/13 | 405 | 410 | 405 | 410 | +0.61% | 2,000 | - | -2.15% | - | - |
07/12 | 408 | 409 | 406 | 408 | 0% | 3,800 | - | -2.98% | - | - |
07/11 | 410 | 413 | 406 | 408 | -0.61% | 5,400 | - | -2.98% | - | - |
07/10 | 412 | 412 | 409 | 410 | 0% | 1,400 | - | -2.38% | - | - |
07/09 | 410 | 414 | 409 | 410 | +0.37% | 2,600 | - | -2.38% | - | - |
07/06 | 413 | 413 | 409 | 409 | -0.61% | 1,600 | - | -2.74% | - | - |
07/05 | 407 | 413 | 407 | 411 | +0.86% | 7,200 | - | -2.38% | - | - |
07/04 | 409 | 412 | 406 | 408 | -0.12% | 10,000 | - | -3.21% | - | - |
07/03 | 420 | 423 | 408 | 408 | -3.55% | 8,400 | - | -3.32% | - | - |
07/02 | 423 | 423 | 420 | 423 | +0.12% | 800 | - | +0.24% | - | - |
06/29 | 410 | 423 | 401 | 423 | +1.56% | 13,800 | - | +0.12% | - | - |
06/28 | 426 | 426 | 405 | 416 | -0.48% | 19,800 | - | -1.19% | - | - |
06/27 | 428 | 433 | 418 | 418 | -0.59% | 5,600 | - | -0.48% | - | - |
06/26 | 423 | 431 | 420 | 421 | -4% | 8,400 | - | +0.36% | - | - |
06/25 | 438 | 445 | 432 | 438 | -1.57% | 6,400 | - | +4.78% | - | - |
06/22 | 448 | 448 | 438 | 445 | 0% | 9,800 | - | +6.71% | - | - |
06/21 | 447 | 447 | 445 | 445 | +0.11% | 5,200 | - | +7.23% | - | - |
06/20 | 440 | 447 | 435 | 445 | +2.3% | 28,400 | - | +7.37% | - | - |
06/19 | 420 | 435 | 419 | 435 | +2.84% | 21,600 | - | +5.46% | - | - |
06/18 | 416 | 423 | 415 | 423 | +1.2% | 5,800 | - | +2.8% | - | - |
06/15 | 413 | 418 | 413 | 418 | +0.24% | 800 | - | +1.58% | - | - |
06/14 | 414 | 418 | 410 | 417 | +0.97% | 9,400 | - | +1.34% | - | - |
06/13 | 414 | 414 | 413 | 413 | 0% | 1,200 | - | +0.36% | - | - |
06/12 | 414 | 414 | 412 | 413 | -0.6% | 4,800 | - | +0.36% | - | - |
06/11 | 418 | 418 | 415 | 415 | -0.6% | 3,600 | - | +0.97% | - | - |
06/08 | 417 | 419 | 415 | 418 | +1.21% | 2,000 | - | +1.58% | - | - |
06/07 | 419 | 419 | 411 | 413 | -0.48% | 5,600 | - | +0.36% | - | - |
06/06 | 419 | 419 | 413 | 415 | 0% | 2,000 | - | +0.85% | - | - |
06/05 | 417 | 417 | 415 | 415 | +0.36% | 1,000 | - | +0.85% | - | - |
06/04 | 411 | 421 | 407 | 413 | -2.36% | 2,200 | - | +0.49% | - | - |
06/01 | 423 | 424 | 422 | 423 | +0.12% | 12,600 | - | +2.67% | - | - |
05/31 | 416 | 423 | 415 | 423 | +1.56% | 13,400 | - | +2.8% | - | - |
05/30 | 415 | 416 | 415 | 416 | +0.73% | 2,000 | - | +1.22% | - | - |
05/29 | 405 | 413 | 405 | 413 | -0.12% | 8,800 | - | +0.49% | - | - |
05/28 | 414 | 414 | 407 | 414 | +3.25% | 4,600 | - | +0.36% | - | - |
05/25 | 389 | 407 | 389 | 401 | +3.35% | 3,200 | - | -2.79% | - | - |
05/24 | 395 | 396 | 388 | 388 | -2.64% | 8,400 | - | -5.95% | - | - |
05/23 | 400 | 400 | 398 | 398 | -0.5% | 8,600 | - | -3.63% | - | - |
05/22 | 417 | 417 | 400 | 400 | -2.32% | 9,000 | - | -3.38% | - | - |
05/21 | 405 | 410 | 405 | 410 | +1.11% | 4,000 | - | -1.33% | - | - |
05/18 | 405 | 410 | 401 | 405 | -0.25% | 5,400 | - | -2.41% | - | - |
05/17 | 401 | 406 | 398 | 406 | -0.98% | 4,400 | - | -2.17% | - | - |
05/16 | 404 | 410 | 400 | 410 | 0% | 5,200 | - | -1.2% | - | - |
05/15 | 410 | 412 | 402 | 410 | -1.32% | 11,200 | - | -1.2% | - | - |
05/14 | 417 | 417 | 412 | 416 | +0.36% | 2,200 | - | +0.12% | - | - |
05/11 | 418 | 418 | 408 | 414 | -0.12% | 8,600 | - | 0% | - | - |
05/10 | 413 | 415 | 413 | 415 | +0.61% | 1,200 | - | +0.12% | - | - |