株価チャート
2012/02/07~2012/06/29
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 |
---|
2013 | 2/1, 株式分割 1→100 |
2012 |
06/29 | 18 | 19 | 18 | 18 | +2.16% | 64,600 | - | 0% | - | - |
06/28 | 18 | 18 | 18 | 18 | -0.4% | 5,200 | - | -2.11% | - | - |
06/27 | 18 | 18 | 18 | 18 | -1.99% | 5,100 | - | -1.72% | - | - |
06/26 | 18 | 18 | 18 | 18 | +0.28% | 4,200 | - | +0.28% | - | - |
06/25 | 19 | 19 | 18 | 18 | +1.69% | 43,600 | - | 0% | - | - |
06/22 | 18 | 18 | 17 | 18 | -3.28% | 12,800 | - | -1.67% | - | - |
06/21 | 18 | 18 | 17 | 18 | -0.81% | 21,600 | - | +1.67% | - | - |
06/20 | 18 | 18 | 17 | 18 | +3.07% | 26,300 | - | +2.5% | - | - |
06/19 | 18 | 18 | 18 | 18 | +2.34% | 26,700 | - | -0.56% | - | - |
06/18 | 18 | 18 | 17 | 17 | -0.06% | 13,400 | - | -2.83% | - | - |
06/15 | 18 | 18 | 17 | 18 | -2.78% | 12,200 | - | -2.78% | - | - |
06/14 | 18 | 18 | 18 | 18 | -0.99% | 2,700 | - | +5.88% | - | - |
06/13 | 18 | 18 | 17 | 18 | -1.03% | 4,900 | - | +6.94% | - | - |
06/12 | 18 | 18 | 17 | 18 | -3.26% | 42,800 | - | +8.06% | - | - |
06/11 | 18 | 19 | 17 | 19 | +0.48% | 42,200 | - | +11.71% | - | - |
06/08 | 17 | 20 | 17 | 19 | +12.84% | 81,300 | - | +11.18% | - | - |
06/07 | 17 | 17 | 17 | 17 | -1.35% | 14,700 | - | -1.47% | - | - |
06/06 | 17 | 17 | 16 | 17 | -3.52% | 57,200 | - | -0.12% | - | - |
06/05 | 16 | 18 | 16 | 18 | +9.93% | 37,800 | - | +3.53% | - | - |
06/04 | 16 | 17 | 16 | 16 | -4.7% | 78,500 | - | -5.82% | - | - |
06/01 | 19 | 19 | 16 | 17 | -9.48% | 219,600 | - | -6.67% | - | - |
05/31 | 21 | 23 | 17 | 19 | -7.66% | 638,900 | - | +3.11% | - | - |
05/30 | 16 | 21 | 16 | 20 | +19.29% | 252,000 | - | +11.67% | - | - |
05/29 | 17 | 17 | 17 | 17 | +0.6% | 1,900 | - | -6.39% | - | - |
05/28 | 17 | 17 | 14 | 17 | -1.47% | 10,400 | - | -6.94% | - | - |
05/25 | 18 | 18 | 17 | 17 | 0% | 14,100 | - | -5.56% | - | - |
05/24 | 17 | 18 | 17 | 17 | -0.06% | 73,900 | - | -5.56% | - | - |
05/23 | 17 | 17 | 17 | 17 | -2.8% | 9,000 | - | -5.5% | - | - |
05/22 | 17 | 18 | 17 | 18 | +4.1% | 15,800 | - | -2.78% | - | - |
05/21 | 17 | 17 | 16 | 17 | -6.56% | 7,200 | - | -6.61% | - | - |
05/18 | 17 | 18 | 16 | 18 | +6.26% | 19,400 | - | -0.06% | - | - |
05/17 | 17 | 17 | 16 | 17 | -0.29% | 6,300 | - | -5.94% | - | - |
05/16 | 16 | 18 | 16 | 17 | -1.05% | 25,600 | - | -5.67% | - | - |
05/15 | 16 | 18 | 15 | 17 | +0.88% | 34,400 | - | -4.67% | - | - |
05/14 | 17 | 18 | 17 | 17 | +3.09% | 5,400 | - | -5.5% | - | - |
05/11 | 17 | 17 | 16 | 17 | -0.66% | 11,600 | - | -8.33% | - | - |
05/10 | 17 | 17 | 16 | 17 | -5.41% | 46,400 | - | -7.72% | - | - |
05/09 | 18 | 18 | 18 | 18 | -1.95% | 6,000 | - | -2.44% | - | - |
05/08 | 18 | 18 | 18 | 18 | +1.24% | 16,600 | - | -0.5% | - | - |
05/07 | 18 | 18 | 18 | 18 | -0.62% | 4,800 | - | -1.72% | - | - |
05/02 | 18 | 18 | 18 | 18 | -1.77% | 26,400 | - | +4.71% | - | - |
05/01 | 19 | 19 | 18 | 18 | -5.38% | 56,600 | - | +6.59% | - | - |
04/27 | 19 | 20 | 19 | 19 | -2.54% | 43,700 | - | +12.65% | - | - |
04/26 | 20 | 20 | 19 | 20 | -2.19% | 77,100 | - | +15.59% | - | - |
04/25 | 22 | 22 | 19 | 20 | -7.84% | 243,700 | - | +18.18% | - | - |
04/24 | 19 | 23 | 19 | 22 | +9.71% | 179,300 | - | +28.24% | - | - |
04/23 | 19 | 20 | 18 | 20 | +2.95% | 25,700 | - | +16.88% | - | - |
04/20 | 18 | 19 | 18 | 19 | +0.52% | 87,100 | - | +20.63% | - | - |
04/19 | 17 | 19 | 16 | 19 | +11.76% | 75,000 | - | +20% | - | - |
04/18 | 16 | 17 | 16 | 17 | +5.08% | 25,000 | - | +7.38% | - | - |
04/17 | 17 | 18 | 16 | 16 | -5.49% | 42,100 | - | +2.19% | - | - |
04/16 | 17 | 17 | 17 | 17 | +3.28% | 72,500 | - | +8.13% | - | - |
04/13 | 16 | 17 | 16 | 17 | +2.32% | 19,500 | - | +4.69% | - | - |
04/12 | 16 | 16 | 16 | 16 | +2.25% | 25,200 | - | +2.31% | - | - |
04/11 | 16 | 17 | 16 | 16 | -0.68% | 39,000 | - | +0.06% | - | - |
04/10 | 16 | 17 | 16 | 16 | -0.49% | 76,900 | - | +0.75% | - | - |
04/09 | 16 | 17 | 16 | 16 | -1.76% | 34,600 | - | +8% | - | - |
04/06 | 16 | 17 | 16 | 16 | -0.66% | 30,800 | - | +9.93% | - | - |
04/05 | 17 | 18 | 16 | 17 | -8.79% | 101,100 | - | +10.67% | - | - |
04/04 | 17 | 19 | 16 | 18 | +10.3% | 278,900 | - | +21.33% | - | - |
04/03 | 16 | 17 | 15 | 17 | +7.42% | 61,200 | - | +10% | - | - |
04/02 | 15 | 16 | 15 | 15 | +0.85% | 3,000 | - | +2.4% | - | - |
03/30 | 16 | 16 | 15 | 15 | -0.33% | 12,400 | - | +1.53% | - | - |
03/29 | 15 | 15 | 15 | 15 | +0.79% | 2,000 | - | +1.87% | - | - |
03/28 | 15 | 15 | 15 | 15 | +0.4% | 4,900 | - | +1.07% | - | - |
03/27 | 16 | 16 | 15 | 15 | -1.31% | 38,300 | - | +0.67% | - | - |
03/26 | 15 | 16 | 15 | 15 | -1.23% | 59,800 | - | +2% | - | - |
03/23 | 16 | 16 | 15 | 15 | +3.2% | 30,900 | - | +3.27% | - | - |
03/22 | 16 | 16 | 15 | 15 | -4.7% | 53,100 | - | +0.07% | - | - |
03/21 | 16 | 17 | 16 | 16 | -5.12% | 42,400 | - | +5% | - | - |
03/19 | 17 | 18 | 16 | 17 | +1.84% | 89,100 | - | +10.67% | - | - |
03/16 | 17 | 17 | 16 | 16 | -4.12% | 125,200 | - | +8.67% | - | - |
03/15 | 15 | 18 | 15 | 17 | +17.24% | 335,000 | - | +21.43% | - | - |
03/14 | 15 | 15 | 14 | 15 | +1.26% | 43,500 | - | +3.57% | - | - |
03/13 | 15 | 15 | 14 | 14 | -1.78% | 18,000 | - | +2.29% | - | - |
03/12 | 15 | 15 | 14 | 15 | +0.62% | 36,300 | - | +4.14% | - | - |
03/09 | 14 | 15 | 14 | 14 | +2.55% | 21,700 | - | +3.5% | - | - |
03/08 | 14 | 14 | 14 | 14 | -1.67% | 39,700 | - | +0.93% | - | - |
03/07 | 14 | 15 | 14 | 14 | +0.77% | 37,100 | - | +2.64% | - | - |
03/06 | 14 | 15 | 14 | 14 | 0% | 31,800 | - | +1.86% | - | - |
03/05 | 14 | 15 | 14 | 14 | -1.18% | 2,900 | - | +1.86% | - | - |
03/02 | 14 | 14 | 14 | 14 | -0.35% | 13,300 | - | +3.07% | - | - |
03/01 | 14 | 14 | 14 | 14 | +0.14% | 5,700 | - | +3.43% | - | - |
02/29 | 14 | 15 | 14 | 14 | +1.4% | 45,000 | - | +3.29% | - | - |
02/28 | 14 | 14 | 14 | 14 | 0% | 16,100 | - | +1.86% | - | - |
02/27 | 14 | 15 | 14 | 14 | -1.45% | 14,000 | - | -4.93% | - | - |
02/24 | 14 | 14 | 14 | 14 | +0.49% | 11,400 | - | -3.53% | - | - |
02/23 | 14 | 14 | 14 | 14 | +1.12% | 8,000 | - | -4% | - | - |
02/22 | 15 | 15 | 14 | 14 | -2.06% | 36,400 | - | -5.07% | - | - |
02/21 | 14 | 15 | 14 | 15 | 0% | 4,400 | - | -3.07% | - | - |
02/20 | 15 | 15 | 14 | 15 | +1.32% | 15,100 | - | -3.07% | - | - |
02/17 | 14 | 14 | 14 | 14 | +1.06% | 3,900 | - | +2.5% | - | - |
02/16 | 14 | 14 | 14 | 14 | -0.7% | 2,900 | - | +1.43% | - | - |
02/15 | 15 | 15 | 14 | 14 | -2.65% | 18,600 | - | +2.14% | - | - |
02/14 | 15 | 15 | 15 | 15 | +1.31% | 6,400 | - | +4.93% | - | - |
02/13 | 14 | 15 | 14 | 15 | +3.42% | 24,500 | - | +3.57% | - | - |
02/10 | 14 | 14 | 14 | 14 | -1.61% | 5,300 | - | +0.14% | - | - |
02/09 | 14 | 14 | 14 | 14 | +2.59% | 8,500 | - | +1.79% | - | - |
02/08 | 14 | 15 | 14 | 14 | -1.77% | 35,100 | - | -0.79% | - | - |
02/07 | 14 | 15 | 14 | 14 | -0.35% | 10,300 | - | +1% | - | - |