株価チャート
2012/04/10～2012/08/31
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2012 |
| 08/31 | 6,023 | 6,123 | 6,017 | 6,090 | 0% | 1,163,100 | 1兆9379億 | +4.68% | 27.05 | 4.95 |
| 08/30 | 6,167 | 6,167 | 6,067 | 6,090 | -1.35% | 1,056,900 | - | +5.24% | - | - |
| 08/29 | 6,167 | 6,180 | 6,127 | 6,173 | -0.11% | 1,402,800 | - | +7.27% | - | - |
| 08/28 | 6,150 | 6,193 | 6,113 | 6,180 | +1.31% | 2,201,700 | - | +8.06% | - | - |
| 08/27 | 6,083 | 6,113 | 6,063 | 6,100 | +1.16% | 1,025,100 | - | +7.34% | - | - |
| 08/24 | 6,050 | 6,063 | 6,020 | 6,030 | -1.42% | 1,228,800 | - | +6.76% | - | - |
| 08/23 | 6,037 | 6,133 | 6,007 | 6,117 | +0.88% | 1,757,700 | - | +8.8% | - | - |
| 08/22 | 5,973 | 6,067 | 5,970 | 6,063 | +1.51% | 1,241,700 | - | +8.49% | - | - |
| 08/21 | 5,973 | 6,027 | 5,950 | 5,973 | -0.11% | 1,049,700 | - | +7.43% | - | - |
| 08/20 | 5,997 | 6,013 | 5,963 | 5,980 | +0.11% | 1,457,400 | - | +8.04% | - | - |
| 08/17 | 5,993 | 6,017 | 5,957 | 5,973 | 0% | 1,603,200 | - | +8.61% | - | - |
| 08/16 | 5,840 | 5,983 | 5,803 | 5,973 | +2.99% | 1,950,600 | - | +9.3% | - | - |
| 08/15 | 5,800 | 5,817 | 5,737 | 5,800 | +0.23% | 838,500 | - | +6.77% | - | - |
| 08/14 | 5,757 | 5,800 | 5,753 | 5,787 | +0.64% | 985,200 | - | +7.06% | - | - |
| 08/13 | 5,733 | 5,790 | 5,730 | 5,750 | +0.17% | 688,500 | - | +6.9% | - | - |
| 08/10 | 5,820 | 5,863 | 5,737 | 5,740 | -2.21% | 2,568,300 | - | +7.11% | - | - |
| 08/09 | 5,740 | 5,893 | 5,737 | 5,870 | +2.26% | 2,181,900 | - | +9.93% | - | - |
| 08/08 | 5,650 | 5,780 | 5,650 | 5,740 | +2.26% | 2,313,000 | - | +7.96% | - | - |
| 08/07 | 5,543 | 5,633 | 5,533 | 5,613 | +1.14% | 1,398,300 | - | +5.97% | - | - |
| 08/06 | 5,487 | 5,567 | 5,473 | 5,550 | +2.15% | 1,527,300 | - | +5.01% | - | - |
| 08/03 | 5,283 | 5,497 | 5,283 | 5,433 | +2.9% | 2,559,600 | - | +3% | - | - |
| 08/02 | 5,410 | 5,410 | 5,240 | 5,280 | -2.64% | 2,304,300 | - | +0.25% | - | - |
| 08/01 | 5,350 | 5,437 | 5,340 | 5,423 | +0.74% | 1,389,000 | - | +2.99% | - | - |
| 07/31 | 5,320 | 5,410 | 5,317 | 5,383 | +1.06% | 1,532,100 | - | +2.42% | - | - |
| 07/30 | 5,357 | 5,367 | 5,300 | 5,327 | +0.19% | 1,111,500 | - | +1.56% | - | - |
| 07/27 | 5,353 | 5,383 | 5,307 | 5,317 | +0.25% | 1,116,300 | - | +1.52% | - | - |
| 07/26 | 5,297 | 5,310 | 5,253 | 5,303 | +0.89% | 1,501,500 | - | +1.4% | - | - |
| 07/25 | 5,247 | 5,283 | 5,207 | 5,257 | -0.44% | 1,492,200 | - | +0.64% | - | - |
| 07/24 | 5,267 | 5,313 | 5,220 | 5,280 | +0.7% | 1,410,900 | - | +1.21% | - | - |
| 07/23 | 5,363 | 5,373 | 5,220 | 5,243 | -2.24% | 1,554,000 | - | +0.56% | - | - |
| 07/20 | 5,327 | 5,447 | 5,310 | 5,363 | +1.19% | 2,081,700 | - | +2.92% | - | - |
| 07/19 | 5,327 | 5,383 | 5,283 | 5,300 | -0.63% | 1,481,700 | - | +1.92% | - | - |
| 07/18 | 5,390 | 5,390 | 5,313 | 5,333 | -0.37% | 1,730,700 | - | +2.66% | - | - |
| 07/17 | 5,137 | 5,367 | 5,133 | 5,353 | +4.76% | 2,725,800 | - | +3.25% | - | - |
| 07/13 | 5,070 | 5,173 | 5,070 | 5,110 | +0.26% | 2,761,200 | - | -1.29% | - | - |
| 07/12 | 5,160 | 5,210 | 5,083 | 5,097 | -0.91% | 2,164,200 | - | -1.53% | - | - |
| 07/11 | 5,107 | 5,153 | 5,100 | 5,143 | +0.33% | 1,365,900 | - | -0.82% | - | - |
| 07/10 | 5,137 | 5,163 | 5,093 | 5,127 | -0.13% | 1,849,800 | - | -1.37% | - | - |
| 07/09 | 5,093 | 5,210 | 5,090 | 5,133 | -2.47% | 2,477,400 | - | -1.41% | - | - |
| 07/06 | 5,243 | 5,300 | 5,223 | 5,263 | +0.06% | 1,400,700 | - | +0.5% | - | - |
| 07/05 | 5,270 | 5,293 | 5,237 | 5,260 | -0.44% | 898,200 | - | -0.06% | - | - |
| 07/04 | 5,283 | 5,320 | 5,257 | 5,283 | +0.83% | 1,261,500 | - | -0.05% | - | - |
| 07/03 | 5,187 | 5,250 | 5,133 | 5,240 | -1.5% | 2,627,400 | - | -1.37% | - | - |
| 07/02 | 5,333 | 5,380 | 5,307 | 5,320 | +0.5% | 1,423,200 | - | -0.36% | - | - |
| 06/29 | 5,187 | 5,333 | 5,173 | 5,293 | +1.02% | 2,003,100 | - | -1.26% | - | - |
| 06/28 | 5,317 | 5,317 | 5,207 | 5,240 | -0.44% | 1,732,500 | - | -2.58% | - | - |
| 06/27 | 5,183 | 5,263 | 5,150 | 5,263 | +1.81% | 1,653,300 | - | -2.4% | - | - |
| 06/26 | 5,063 | 5,203 | 5,057 | 5,170 | +1.31% | 1,683,900 | - | -4.37% | - | - |
| 06/25 | 5,067 | 5,130 | 5,067 | 5,103 | -0.26% | 1,226,400 | - | -5.98% | - | - |
| 06/22 | 5,087 | 5,143 | 5,070 | 5,117 | -0.71% | 1,761,300 | - | -6.15% | - | - |
| 06/21 | 5,120 | 5,180 | 5,077 | 5,153 | +0.72% | 2,056,500 | - | -5.79% | - | - |
| 06/20 | 5,163 | 5,180 | 5,060 | 5,117 | -0.26% | 2,068,500 | - | -6.73% | - | - |
| 06/19 | 5,200 | 5,203 | 5,100 | 5,130 | -1.35% | 1,476,600 | - | -6.83% | - | - |
| 06/18 | 5,267 | 5,277 | 5,183 | 5,200 | +0.71% | 1,572,600 | - | -5.92% | - | - |
| 06/15 | 5,137 | 5,187 | 5,117 | 5,163 | +1.31% | 2,007,300 | - | -6.85% | - | - |
| 06/14 | 5,100 | 5,190 | 5,090 | 5,097 | -1.35% | 2,709,600 | - | -8.27% | - | - |
| 06/13 | 5,090 | 5,187 | 5,090 | 5,167 | +1.84% | 1,912,200 | - | -7.31% | - | - |
| 06/12 | 5,070 | 5,200 | 5,047 | 5,073 | -1.81% | 2,443,800 | - | -9.29% | - | - |
| 06/11 | 5,193 | 5,207 | 5,140 | 5,167 | +1.64% | 2,064,300 | - | -8.03% | - | - |
| 06/08 | 5,253 | 5,330 | 5,070 | 5,083 | -4.87% | 11,939,400 | - | -9.82% | - | - |
| 06/07 | 5,483 | 5,510 | 5,337 | 5,343 | -2.02% | 2,893,200 | - | -5.71% | - | - |
| 06/06 | 5,400 | 5,490 | 5,277 | 5,453 | +1.87% | 4,102,800 | - | -4.13% | - | - |
| 06/05 | 5,667 | 5,670 | 5,350 | 5,353 | -8.8% | 5,447,100 | - | -6.23% | - | - |
| 06/04 | 5,790 | 5,883 | 5,767 | 5,870 | -0.9% | 2,088,000 | - | +2.39% | - | - |
| 06/01 | 5,830 | 5,943 | 5,827 | 5,923 | +1.6% | 1,870,200 | - | +3.21% | - | - |
| 05/31 | 5,857 | 5,903 | 5,747 | 5,830 | -2.24% | 2,637,600 | 1兆8552億 | +1.57% | 25.89 | 4.74 |
| 05/30 | 5,890 | 5,997 | 5,873 | 5,963 | +1.3% | 1,972,500 | - | +3.76% | - | - |
| 05/29 | 5,860 | 5,927 | 5,813 | 5,887 | +0.4% | 2,201,100 | - | +2.25% | - | - |
| 05/28 | 5,800 | 5,913 | 5,787 | 5,863 | +2.15% | 1,765,800 | - | +1.6% | - | - |
| 05/25 | 5,623 | 5,750 | 5,587 | 5,740 | +2.38% | 1,832,700 | - | -0.81% | - | - |
| 05/24 | 5,587 | 5,667 | 5,583 | 5,607 | +0.66% | 2,087,700 | - | -3.43% | - | - |
| 05/23 | 5,693 | 5,697 | 5,527 | 5,570 | -2.85% | 2,264,700 | - | -4.48% | - | - |
| 05/22 | 5,727 | 5,757 | 5,640 | 5,733 | +0.58% | 1,785,900 | - | -2.18% | - | - |
| 05/21 | 5,647 | 5,723 | 5,603 | 5,700 | +2.58% | 1,856,100 | - | -2.81% | - | - |
| 05/18 | 5,493 | 5,627 | 5,490 | 5,557 | -0.18% | 2,612,400 | - | -5.27% | - | - |
| 05/17 | 5,610 | 5,657 | 5,537 | 5,567 | -0.71% | 2,491,500 | - | -5.28% | - | - |
| 05/16 | 5,613 | 5,660 | 5,570 | 5,607 | -0.94% | 2,535,300 | - | -4.75% | - | - |
| 05/15 | 5,587 | 5,700 | 5,557 | 5,660 | +0.95% | 1,956,900 | - | -4% | - | - |
| 05/14 | 5,513 | 5,657 | 5,503 | 5,607 | +2.25% | 1,520,700 | - | -5% | - | - |
| 05/11 | 5,543 | 5,563 | 5,470 | 5,483 | -1.14% | 2,103,600 | - | -7.3% | - | - |
| 05/10 | 5,627 | 5,627 | 5,543 | 5,547 | -1.48% | 1,636,800 | - | -6.73% | - | - |
| 05/09 | 5,697 | 5,697 | 5,617 | 5,630 | -1.52% | 1,645,500 | - | -5.84% | - | - |
| 05/08 | 5,630 | 5,743 | 5,630 | 5,717 | +1.54% | 1,647,300 | - | -4.8% | - | - |
| 05/07 | 5,577 | 5,720 | 5,557 | 5,630 | -3.49% | 2,366,100 | - | -6.56% | - | - |
| 05/02 | 5,883 | 5,890 | 5,757 | 5,833 | -0.57% | 1,653,900 | - | -3.5% | - | - |
| 05/01 | 5,893 | 5,937 | 5,837 | 5,867 | -1.84% | 1,504,200 | - | -3.14% | - | - |
| 04/27 | 5,943 | 6,023 | 5,893 | 5,977 | +0.39% | 3,021,000 | - | -1.42% | - | - |
| 04/26 | 5,960 | 5,980 | 5,860 | 5,953 | -1.11% | 3,744,300 | - | -1.84% | - | - |
| 04/25 | 5,983 | 6,053 | 5,970 | 6,020 | +1.18% | 2,324,100 | - | -0.81% | - | - |
| 04/24 | 5,960 | 6,010 | 5,877 | 5,950 | -1.16% | 2,014,800 | - | -1.94% | - | - |
| 04/23 | 6,153 | 6,160 | 5,977 | 6,020 | -2.85% | 2,352,900 | - | -0.76% | - | - |
| 04/20 | 6,180 | 6,223 | 6,167 | 6,197 | -0.54% | 1,455,300 | - | +2.24% | - | - |
| 04/19 | 6,207 | 6,250 | 6,180 | 6,230 | -0.9% | 1,706,400 | - | +2.94% | - | - |
| 04/18 | 6,310 | 6,317 | 6,190 | 6,287 | +1.4% | 1,625,400 | - | +4.07% | - | - |
| 04/17 | 6,173 | 6,253 | 6,103 | 6,200 | -0.48% | 1,878,000 | - | +2.87% | - | - |
| 04/16 | 6,300 | 6,300 | 6,180 | 6,230 | -1.48% | 2,305,500 | - | +3.61% | - | - |
| 04/13 | 6,090 | 6,340 | 6,080 | 6,323 | +8.59% | 10,849,500 | - | +5.39% | - | - |
| 04/12 | 5,773 | 5,843 | 5,743 | 5,823 | +1.51% | 1,598,100 | - | -2.6% | - | - |
| 04/11 | 5,780 | 5,807 | 5,723 | 5,737 | -1.6% | 1,987,500 | - | -3.91% | - | - |
| 04/10 | 5,813 | 5,897 | 5,783 | 5,830 | +0.81% | 1,629,900 | - | -2.3% | - | - |
