株価チャート
2012/04/06~2012/08/29
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 |
---|
2016 | 7/1, 株式併合 10→1 |
2013 | 7/1, 株式分割 1→100 |
2012 |
08/29 | 385 | 390 | 381 | 383 | -1.29% | 10,370 | - | +4.79% | - | - |
08/28 | 386 | 398 | 385 | 388 | +0.39% | 35,650 | - | +6.75% | - | - |
08/27 | 378 | 392 | 378 | 386 | +2.39% | 18,960 | - | +6.34% | - | - |
08/24 | 375 | 383 | 374 | 377 | -1.18% | 12,600 | - | +4.14% | - | - |
08/23 | 373 | 383 | 373 | 382 | +2.14% | 9,710 | - | +5.68% | - | - |
08/22 | 383 | 385 | 372 | 374 | -2.99% | 34,430 | - | +3.46% | - | - |
08/21 | 378 | 386 | 376 | 385 | +2.67% | 18,480 | - | +6.35% | - | - |
08/20 | 376 | 376 | 370 | 375 | +1.35% | 15,120 | - | +3.59% | - | - |
08/17 | 364 | 375 | 361 | 370 | +1.93% | 10,490 | - | +2.21% | - | - |
08/16 | 359 | 363 | 357 | 363 | +2.11% | 6,660 | - | 0% | - | - |
08/15 | 359 | 361 | 355 | 356 | +0.28% | 12,460 | - | -2.34% | - | - |
08/14 | 355 | 359 | 354 | 355 | +0.28% | 5,290 | - | -2.88% | - | - |
08/13 | 353 | 355 | 351 | 354 | +0.28% | 6,080 | - | -3.42% | - | - |
08/10 | 353 | 355 | 350 | 353 | +0.43% | 15,910 | - | -3.95% | - | - |
08/09 | 359 | 359 | 351 | 351 | -1.4% | 33,140 | - | -4.62% | - | - |
08/08 | 357 | 361 | 356 | 356 | +0.28% | 14,670 | - | -3.52% | - | - |
08/07 | 360 | 362 | 353 | 355 | -0.84% | 17,860 | - | -4.05% | - | - |
08/06 | 357 | 364 | 354 | 358 | +0.7% | 15,310 | - | -3.76% | - | - |
08/03 | 362 | 364 | 356 | 356 | -0.7% | 21,170 | - | -4.95% | - | - |
08/02 | 357 | 362 | 356 | 358 | +1.13% | 10,470 | - | -4.53% | - | - |
08/01 | 357 | 360 | 354 | 354 | -1.26% | 10,920 | - | -6.1% | - | - |
07/31 | 362 | 365 | 350 | 359 | +0.99% | 32,680 | - | -5.16% | - | - |
07/30 | 364 | 364 | 355 | 355 | -1.39% | 13,270 | - | -6.08% | - | - |
07/27 | 363 | 363 | 358 | 360 | +1.12% | 23,900 | - | -4.76% | - | - |
07/26 | 353 | 360 | 353 | 356 | +0.85% | 28,640 | - | -5.82% | - | - |
07/25 | 368 | 372 | 353 | 353 | -3.81% | 30,260 | - | -6.86% | - | - |
07/24 | 361 | 368 | 361 | 367 | +1.24% | 8,800 | - | -3.17% | - | - |
07/23 | 365 | 376 | 362 | 363 | -2.29% | 16,440 | - | -4.1% | - | - |
07/20 | 380 | 382 | 371 | 371 | -3.13% | 17,500 | - | -1.85% | - | - |
07/19 | 384 | 386 | 381 | 383 | -0.26% | 9,800 | - | +1.59% | - | - |
07/18 | 386 | 387 | 379 | 384 | +0.26% | 15,610 | - | +2.13% | - | - |
07/17 | 385 | 385 | 380 | 383 | +0.66% | 7,710 | - | +2.13% | - | - |
07/13 | 387 | 388 | 380 | 381 | -0.91% | 10,130 | - | +1.74% | - | - |
07/12 | 384 | 393 | 384 | 384 | -1.41% | 12,380 | - | +2.95% | - | - |
07/11 | 385 | 391 | 380 | 390 | +1.7% | 10,640 | - | +4.7% | - | - |
07/10 | 387 | 390 | 383 | 383 | +0.13% | 14,400 | - | +3.23% | - | - |
07/09 | 389 | 390 | 380 | 383 | -0.78% | 10,400 | - | +3.66% | - | - |
07/06 | 389 | 390 | 384 | 386 | +0.78% | 9,240 | - | +5.04% | - | - |
07/05 | 378 | 389 | 378 | 383 | +0.92% | 18,850 | - | +4.51% | - | - |
07/04 | 389 | 389 | 377 | 379 | -0.66% | 23,830 | - | +3.55% | - | - |
07/03 | 391 | 393 | 378 | 382 | -3.78% | 57,570 | - | +4.52% | - | - |
07/02 | 398 | 400 | 389 | 397 | 0% | 24,290 | - | +8.63% | - | - |
06/29 | 399 | 399 | 386 | 397 | -0.5% | 14,670 | - | +9.23% | - | - |
06/28 | 393 | 405 | 390 | 399 | +0.63% | 35,500 | - | +10.08% | - | - |
06/27 | 369 | 396 | 369 | 396 | +7.17% | 37,680 | - | +10% | - | - |
06/26 | 370 | 380 | 365 | 370 | -0.94% | 12,770 | - | +3.21% | - | - |
06/25 | 368 | 384 | 368 | 373 | +2.33% | 29,790 | - | +4.19% | - | - |
06/22 | 356 | 370 | 355 | 365 | +1.25% | 26,870 | - | +2.1% | - | - |
06/21 | 359 | 367 | 359 | 360 | +0.84% | 20,950 | - | +1.12% | - | - |
06/20 | 356 | 364 | 356 | 357 | +0.99% | 12,370 | - | +0.28% | - | - |
06/19 | 355 | 360 | 350 | 354 | -2.21% | 24,420 | - | -0.42% | - | - |
06/18 | 355 | 364 | 352 | 362 | +5.24% | 41,560 | - | +1.83% | - | - |
06/15 | 348 | 351 | 343 | 344 | -1.15% | 33,420 | - | -3.51% | - | - |
06/14 | 354 | 356 | 348 | 348 | -2.11% | 19,530 | - | -2.39% | - | - |
06/13 | 362 | 363 | 355 | 355 | -1.93% | 15,280 | - | -0.84% | - | - |
06/12 | 353 | 364 | 353 | 362 | +0.56% | 12,500 | - | +0.84% | - | - |
06/11 | 359 | 360 | 353 | 360 | +2.13% | 16,700 | - | 0% | - | - |
06/08 | 359 | 360 | 350 | 353 | -2.49% | 10,980 | - | -2.35% | - | - |
06/07 | 362 | 365 | 356 | 362 | -0.14% | 17,350 | - | -0.41% | - | - |
06/06 | 350 | 362 | 346 | 362 | +5.23% | 16,700 | - | -0.55% | - | - |
06/05 | 341 | 347 | 340 | 344 | +1.03% | 12,780 | - | -6.01% | - | - |
06/04 | 351 | 353 | 338 | 341 | -5.42% | 32,720 | - | -7.97% | - | - |
06/01 | 371 | 374 | 358 | 360 | -3.61% | 15,310 | - | -3.49% | - | - |
05/31 | 370 | 377 | 365 | 374 | +1.91% | 30,690 | - | -0.4% | - | - |
05/30 | 365 | 370 | 364 | 367 | +0.83% | 13,150 | - | -2.79% | - | - |
05/29 | 360 | 368 | 353 | 364 | +2.97% | 25,420 | - | -3.84% | - | - |
05/28 | 362 | 370 | 350 | 353 | -3.81% | 32,190 | - | -7.11% | - | - |
05/25 | 361 | 367 | 361 | 367 | +2.09% | 12,930 | - | -3.93% | - | - |
05/24 | 351 | 360 | 348 | 360 | +3.45% | 15,430 | - | -6.14% | - | - |
05/23 | 360 | 371 | 347 | 348 | -2.52% | 18,600 | - | -9.51% | - | - |
05/22 | 351 | 357 | 351 | 357 | +3.18% | 6,860 | - | -7.64% | - | - |
05/21 | 344 | 356 | 344 | 346 | -0.14% | 11,910 | - | -10.72% | - | - |
05/18 | 341 | 354 | 341 | 346 | -4.42% | 31,200 | - | -10.82% | - | - |
05/17 | 335 | 363 | 333 | 362 | +6.47% | 46,000 | - | -7.18% | - | - |
05/16 | 349 | 354 | 339 | 340 | -4.23% | 37,250 | - | -13.27% | - | - |
05/15 | 354 | 356 | 331 | 355 | -2.34% | 96,850 | - | -10.13% | - | - |
05/14 | 370 | 374 | 364 | 364 | -1.09% | 37,000 | - | -8.44% | - | - |
05/11 | 382 | 385 | 368 | 368 | -3.67% | 33,330 | - | -7.66% | - | - |
05/10 | 378 | 383 | 365 | 382 | +0.66% | 47,540 | - | -4.63% | - | - |
05/09 | 380 | 385 | 379 | 379 | -1.81% | 25,890 | - | -5.49% | - | - |
05/08 | 386 | 391 | 379 | 386 | +0.92% | 26,450 | - | -4.22% | - | - |
05/07 | 399 | 399 | 376 | 383 | -5.44% | 74,160 | - | -5.32% | - | - |
05/02 | 400 | 407 | 395 | 405 | +1.25% | 18,910 | - | -0.37% | - | - |
05/01 | 410 | 411 | 398 | 400 | -4.2% | 73,840 | - | -1.6% | - | - |
04/27 | 437 | 437 | 417 | 417 | -3.81% | 41,790 | - | +2.71% | - | - |
04/26 | 420 | 438 | 420 | 434 | +3.09% | 52,570 | - | +6.77% | - | - |
04/25 | 410 | 424 | 410 | 421 | +2.56% | 44,590 | - | +3.83% | - | - |
04/24 | 410 | 415 | 408 | 410 | -0.12% | 30,560 | - | +1.49% | - | - |
04/23 | 410 | 415 | 409 | 411 | +0.74% | 49,730 | - | +1.61% | - | - |
04/20 | 400 | 410 | 394 | 408 | +2.13% | 28,370 | - | +0.87% | - | - |
04/19 | 400 | 403 | 395 | 399 | -0.62% | 31,990 | - | -1.48% | - | - |
04/18 | 402 | 403 | 395 | 402 | +2.69% | 33,050 | - | -1.35% | - | - |
04/17 | 392 | 393 | 388 | 391 | +1.3% | 13,870 | - | -3.69% | - | - |
04/16 | 393 | 398 | 386 | 386 | -3.38% | 22,190 | - | -4.93% | - | - |
04/13 | 384 | 400 | 384 | 400 | +4.04% | 25,430 | - | -1.6% | - | - |
04/12 | 386 | 387 | 380 | 384 | +0.66% | 19,270 | - | -5.19% | - | - |
04/11 | 388 | 388 | 379 | 382 | -3.78% | 60,640 | - | -5.57% | - | - |
04/10 | 395 | 404 | 395 | 397 | -1% | 34,300 | - | -1.61% | - | - |
04/09 | 408 | 408 | 400 | 401 | -2.32% | 25,370 | - | -0.37% | - | - |
04/06 | 403 | 412 | 401 | 410 | +2.37% | 25,130 | - | +2.24% | - | - |