株価チャート
2012/08/07~2012/12/28
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 |
---|
2016 | 7/1, 株式併合 10→1 |
2013 | 7/1, 株式分割 1→100 |
2012 |
12/28 | 673 | 720 | 643 | 688 | +3.77% | 203,810 | - | +32.56% | - | - |
12/27 | 650 | 670 | 641 | 663 | +3.59% | 130,170 | - | +29.75% | - | - |
12/26 | 640 | 676 | 631 | 640 | -1.54% | 234,090 | - | +26.73% | - | - |
12/25 | 605 | 698 | 605 | 650 | +8.7% | 359,400 | - | +30.26% | - | - |
12/21 | 594 | 624 | 589 | 598 | +3.1% | 330,910 | - | +21.79% | - | - |
12/20 | 577 | 585 | 560 | 580 | -1.19% | 174,960 | - | +19.34% | - | - |
12/19 | 567 | 592 | 562 | 587 | +7.31% | 241,620 | - | +22.29% | - | - |
12/18 | 529 | 547 | 529 | 547 | +5.19% | 142,460 | - | +15.64% | - | - |
12/17 | 521 | 536 | 506 | 520 | -0.95% | 87,820 | - | +11.35% | - | - |
12/14 | 530 | 535 | 519 | 525 | -2.78% | 114,230 | - | +13.39% | - | - |
12/13 | 505 | 555 | 499 | 540 | +6.93% | 306,740 | - | +18.16% | - | - |
12/12 | 480 | 505 | 480 | 505 | +6.65% | 212,410 | - | +11.97% | - | - |
12/11 | 461 | 479 | 459 | 474 | +2.82% | 73,880 | - | +5.93% | - | - |
12/10 | 461 | 461 | 454 | 461 | +0.11% | 45,990 | - | +3.72% | - | - |
12/07 | 461 | 461 | 449 | 460 | +0.55% | 51,860 | - | +4.31% | - | - |
12/06 | 451 | 462 | 451 | 458 | +1.44% | 25,980 | - | +4.45% | - | - |
12/05 | 454 | 464 | 446 | 451 | -1.53% | 34,060 | - | +3.68% | - | - |
12/04 | 465 | 465 | 447 | 458 | -0.43% | 33,480 | - | +6.26% | - | - |
12/03 | 456 | 467 | 455 | 460 | +1.21% | 35,050 | - | +7.48% | - | - |
11/30 | 461 | 465 | 446 | 455 | +0.11% | 67,250 | - | +6.94% | - | - |
11/29 | 447 | 461 | 440 | 454 | +2.14% | 79,530 | - | +7.58% | - | - |
11/28 | 445 | 459 | 436 | 445 | -1.22% | 88,010 | - | +6.09% | - | - |
11/27 | 435 | 450 | 429 | 450 | +4.65% | 179,360 | - | +8.17% | - | - |
11/26 | 473 | 477 | 417 | 430 | -9.09% | 519,960 | - | +3.86% | - | - |
11/22 | 488 | 488 | 460 | 473 | -2.87% | 130,370 | - | +15.09% | - | - |
11/21 | 511 | 514 | 480 | 487 | -4.51% | 138,610 | - | +19.66% | - | - |
11/20 | 499 | 510 | 483 | 510 | +2.82% | 225,360 | - | +26.87% | - | - |
11/19 | 460 | 502 | 451 | 496 | +9.49% | 161,030 | - | +25.25% | - | - |
11/16 | 463 | 470 | 446 | 453 | -3.51% | 94,040 | - | +15.86% | - | - |
11/15 | 436 | 486 | 426 | 470 | +7.56% | 369,400 | - | +21.63% | - | - |
11/14 | 428 | 441 | 418 | 437 | +5.18% | 203,710 | - | +14.27% | - | - |
11/13 | 398 | 419 | 393 | 415 | +3.23% | 177,040 | - | +9.79% | - | - |
11/12 | 408 | 424 | 396 | 402 | -1.23% | 80,880 | - | +7.2% | - | - |
11/09 | 390 | 408 | 385 | 407 | +6.27% | 61,100 | - | +9.12% | - | - |
11/08 | 381 | 397 | 378 | 383 | -0.65% | 37,040 | - | +3.23% | - | - |
11/07 | 400 | 404 | 385 | 386 | -2.03% | 30,300 | - | +4.19% | - | - |
11/06 | 420 | 421 | 393 | 394 | -4.49% | 88,380 | - | +6.64% | - | - |
11/05 | 395 | 432 | 395 | 412 | +5.37% | 114,100 | - | +11.96% | - | - |
11/02 | 385 | 394 | 382 | 391 | +2.49% | 65,920 | - | +6.83% | - | - |
11/01 | 367 | 383 | 365 | 382 | +4.23% | 43,190 | - | +4.52% | - | - |
10/31 | 371 | 373 | 363 | 366 | -0.68% | 56,450 | - | +0.27% | - | - |
10/30 | 372 | 377 | 362 | 369 | -0.54% | 51,550 | - | +0.68% | - | - |
10/29 | 374 | 382 | 365 | 371 | -2.37% | 43,990 | - | +1.23% | - | - |
10/26 | 385 | 390 | 377 | 380 | -0.65% | 50,440 | - | +3.41% | - | - |
10/25 | 383 | 390 | 377 | 382 | -0.26% | 34,030 | - | +4.09% | - | - |
10/24 | 375 | 390 | 371 | 383 | +1.06% | 36,230 | - | +4.08% | - | - |
10/23 | 380 | 383 | 374 | 379 | -1.3% | 31,560 | - | +2.99% | - | - |
10/22 | 367 | 385 | 367 | 384 | +3.78% | 56,630 | - | +4.35% | - | - |
10/19 | 365 | 375 | 365 | 370 | +0.68% | 11,850 | - | +0.54% | - | - |
10/18 | 365 | 370 | 361 | 368 | +0.68% | 37,970 | - | -0.41% | - | - |
10/17 | 370 | 372 | 361 | 365 | -0.14% | 19,720 | - | -1.08% | - | - |
10/16 | 365 | 368 | 357 | 366 | +1.53% | 39,340 | - | -1.22% | - | - |
10/15 | 351 | 368 | 348 | 360 | +4.5% | 44,530 | - | -2.7% | - | - |
10/12 | 348 | 351 | 344 | 345 | -0.29% | 33,360 | - | -6.89% | - | - |
10/11 | 338 | 351 | 337 | 346 | +1.02% | 54,060 | - | -6.87% | - | - |
10/10 | 348 | 348 | 342 | 342 | -2.15% | 55,180 | - | -8.31% | - | - |
10/09 | 350 | 352 | 347 | 350 | +0.29% | 47,140 | - | -6.55% | - | - |
10/05 | 353 | 355 | 341 | 349 | -1.55% | 77,020 | - | -7.07% | - | - |
10/04 | 352 | 357 | 350 | 354 | +1% | 70,500 | - | -5.85% | - | - |
10/03 | 359 | 360 | 351 | 351 | -3.84% | 70,210 | - | -7.03% | - | - |
10/02 | 368 | 372 | 358 | 365 | -1.22% | 51,190 | - | -3.83% | - | - |
10/01 | 372 | 372 | 365 | 369 | -0.67% | 67,530 | - | -2.89% | - | - |
09/28 | 371 | 376 | 370 | 372 | -0.8% | 49,510 | - | -2.24% | - | - |
09/27 | 371 | 377 | 369 | 375 | -0.79% | 37,590 | - | -1.45% | - | - |
09/26 | 382 | 383 | 378 | 378 | -0.79% | 65,280 | - | -0.66% | - | - |
09/25 | 382 | 385 | 379 | 381 | -0.52% | 11,840 | - | -0.13% | - | - |
09/24 | 385 | 385 | 378 | 383 | 0% | 34,350 | - | +0.66% | - | - |
09/21 | 380 | 390 | 380 | 383 | -1.03% | 35,820 | - | +0.66% | - | - |
09/20 | 398 | 404 | 387 | 387 | -2.77% | 65,890 | - | +1.98% | - | - |
09/19 | 389 | 410 | 389 | 398 | +1.53% | 105,220 | - | +5.16% | - | - |
09/18 | 385 | 393 | 380 | 392 | +3.03% | 59,550 | - | +4.12% | - | - |
09/14 | 375 | 386 | 375 | 380 | +0.4% | 19,370 | - | +1.33% | - | - |
09/13 | 384 | 384 | 374 | 379 | -1.69% | 34,170 | - | +1.47% | - | - |
09/12 | 374 | 387 | 374 | 385 | +2.12% | 31,180 | - | +3.49% | - | - |
09/11 | 380 | 380 | 373 | 377 | -0.79% | 20,910 | - | +1.62% | - | - |
09/10 | 373 | 382 | 373 | 380 | +1.74% | 27,470 | - | +2.7% | - | - |
09/07 | 373 | 380 | 372 | 374 | +1.08% | 12,820 | - | +1.22% | - | - |
09/06 | 370 | 373 | 368 | 370 | -0.81% | 15,520 | - | +0.14% | - | - |
09/05 | 374 | 379 | 370 | 373 | -1.84% | 21,790 | - | +1.22% | - | - |
09/04 | 372 | 381 | 370 | 380 | +1.2% | 20,420 | - | +3.13% | - | - |
09/03 | 374 | 377 | 369 | 375 | +1.21% | 7,860 | - | +2.18% | - | - |
08/31 | 378 | 382 | 361 | 371 | -2.24% | 42,700 | - | +1.23% | - | - |
08/30 | 388 | 389 | 379 | 379 | -0.92% | 19,160 | - | +3.84% | - | - |
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% | - | - |