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 |
---|
2013 | 7/1, 株式分割 1→100 |
2013 | 1/1, 株式分割 1→2 |
2012 |
12/28 | 1,131 | 1,131 | 1,026 | 1,075 | -6.03% | 57,300 | - | +9.14% | - | - |
12/27 | 1,203 | 1,205 | 1,126 | 1,144 | -2.22% | 63,700 | - | +17.45% | - | - |
12/26 | 1,200 | 1,200 | 1,150 | 1,170 | 0% | 43,200 | - | +21.75% | - | - |
12/25 | 1,122 | 1,194 | 1,081 | 1,170 | +4.23% | 102,000 | 37億5710万 | +23.42% | 19.39 | - |
12/21 | 1,175 | 1,197 | 1,079 | 1,123 | -2.14% | 128,200 | - | +20.31% | - | - |
12/20 | 1,160 | 1,183 | 1,115 | 1,147 | -5.17% | 91,200 | - | +24.81% | - | - |
12/19 | 1,290 | 1,312 | 1,186 | 1,210 | -2.54% | 246,200 | - | +33.65% | - | - |
12/18 | 1,090 | 1,276 | 1,086 | 1,241 | +20.96% | 412,000 | - | +39.75% | - | - |
12/17 | 989 | 1,052 | 969 | 1,026 | +8.11% | 136,200 | - | +17.8% | - | - |
12/14 | 918 | 960 | 918 | 949 | +3.26% | 41,600 | - | +10.09% | - | - |
12/13 | 916 | 923 | 907 | 919 | +0.33% | 16,200 | - | +7.36% | - | - |
12/12 | 926 | 937 | 916 | 916 | -0.97% | 17,200 | - | +7.64% | - | - |
12/11 | 925 | 943 | 920 | 925 | -0.11% | 15,200 | - | +9.34% | - | - |
12/10 | 941 | 950 | 920 | 926 | +0.98% | 41,400 | - | +10.24% | - | - |
12/07 | 924 | 924 | 904 | 917 | +0.49% | 22,200 | - | +9.95% | - | - |
12/06 | 923 | 935 | 906 | 913 | -2.93% | 41,400 | - | +10.07% | - | - |
12/05 | 958 | 973 | 936 | 940 | +2.23% | 93,400 | - | +13.94% | - | - |
12/04 | 900 | 937 | 900 | 920 | +2.97% | 129,200 | - | +12.13% | - | - |
12/03 | 865 | 893 | 853 | 893 | +5% | 52,200 | - | +9.04% | - | - |
11/30 | 870 | 880 | 844 | 851 | -1.62% | 40,000 | - | +4.48% | - | - |
11/29 | 881 | 888 | 863 | 865 | +0.52% | 28,000 | - | +6.6% | - | - |
11/28 | 858 | 893 | 850 | 860 | +1.53% | 61,200 | - | +6.44% | - | - |
11/27 | 836 | 858 | 820 | 847 | +1.32% | 27,400 | - | +5.35% | - | - |
11/26 | 850 | 853 | 810 | 836 | -0.48% | 40,800 | - | +4.5% | - | - |
11/22 | 812 | 850 | 810 | 840 | +3.83% | 47,400 | - | +5.66% | - | - |
11/21 | 805 | 824 | 805 | 809 | -0.68% | 25,800 | - | +2.53% | - | - |
11/20 | 850 | 850 | 806 | 815 | -4.12% | 51,200 | - | +3.76% | - | - |
11/19 | 840 | 885 | 828 | 850 | +8.56% | 174,800 | - | +8.77% | - | - |
11/16 | 780 | 793 | 774 | 783 | +0.13% | 20,000 | - | +0.97% | - | - |
11/15 | 775 | 800 | 775 | 782 | -2.92% | 38,400 | - | +1.23% | - | - |
11/14 | 781 | 821 | 781 | 805 | +3.07% | 35,600 | - | +4.68% | - | - |
11/13 | 800 | 804 | 774 | 781 | -2.38% | 17,000 | - | +2.09% | - | - |
11/12 | 801 | 805 | 793 | 800 | -0.93% | 8,000 | - | +4.85% | - | - |
11/09 | 805 | 808 | 789 | 808 | -0.19% | 11,600 | - | +6.39% | - | - |
11/08 | 810 | 813 | 799 | 809 | +1.44% | 19,200 | - | +7.29% | - | - |
11/07 | 793 | 799 | 773 | 798 | +1.27% | 14,800 | - | +6.33% | - | - |
11/06 | 766 | 807 | 753 | 788 | +2.94% | 28,200 | - | +5.56% | - | - |
11/05 | 765 | 765 | 753 | 765 | -1.42% | 15,000 | - | +3.1% | - | - |
11/02 | 803 | 806 | 776 | 776 | -1.08% | 26,600 | - | +5.01% | - | - |
11/01 | 800 | 800 | 771 | 785 | -3.74% | 53,400 | - | +6.73% | - | - |
10/31 | 828 | 830 | 806 | 815 | -2.04% | 29,800 | - | +11.34% | - | - |
10/30 | 900 | 900 | 816 | 832 | -4.86% | 100,400 | - | +14.44% | - | - |
10/29 | 785 | 930 | 785 | 875 | +11.4% | 315,400 | - | +21.29% | - | - |
10/26 | 790 | 793 | 770 | 785 | +0.51% | 22,400 | - | +9.94% | - | - |
10/25 | 770 | 782 | 760 | 781 | +1.49% | 16,600 | - | +9.85% | - | - |
10/24 | 763 | 781 | 750 | 770 | -0.58% | 25,400 | - | +8.69% | - | - |
10/23 | 752 | 779 | 745 | 774 | +2.99% | 40,000 | - | +9.63% | - | - |
10/22 | 702 | 760 | 702 | 752 | +6.98% | 39,800 | - | +6.75% | - | - |
10/19 | 700 | 703 | 697 | 703 | +0.07% | 8,600 | - | -0.07% | - | - |
10/18 | 700 | 704 | 698 | 702 | +0.21% | 6,000 | - | -0.14% | - | - |
10/17 | 698 | 704 | 691 | 701 | -0.28% | 10,200 | - | -0.21% | - | - |
10/16 | 693 | 703 | 692 | 703 | +0.36% | 7,600 | - | +0.07% | - | - |
10/15 | 704 | 711 | 696 | 700 | -0.92% | 6,400 | - | -0.28% | - | - |
10/12 | 715 | 715 | 703 | 707 | -1.12% | 6,600 | - | +0.78% | - | - |
10/11 | 696 | 715 | 695 | 715 | +1.13% | 9,200 | - | +2.07% | - | - |
10/10 | 719 | 719 | 700 | 707 | -2.55% | 16,600 | - | +0.93% | - | - |
10/09 | 701 | 725 | 693 | 725 | +3.5% | 19,000 | - | +3.28% | - | - |
10/05 | 703 | 703 | 694 | 701 | +0.5% | 4,800 | - | -0.36% | - | - |
10/04 | 693 | 699 | 688 | 697 | +0.65% | 5,000 | - | -1.27% | - | - |
10/03 | 695 | 695 | 690 | 693 | -0.36% | 3,600 | - | -2.19% | - | - |
10/02 | 691 | 698 | 690 | 695 | +0.72% | 8,600 | - | -2.11% | - | - |
10/01 | 690 | 695 | 686 | 690 | +0.07% | 8,400 | - | -3.23% | - | - |
09/28 | 700 | 700 | 682 | 690 | -0.51% | 19,400 | - | -3.7% | - | - |
09/27 | 685 | 695 | 681 | 693 | -1% | 5,200 | - | -3.62% | - | - |
09/26 | 676 | 710 | 675 | 700 | +2.56% | 18,800 | - | -3.05% | - | - |
09/25 | 695 | 695 | 683 | 683 | -1.3% | 8,800 | - | -5.86% | - | - |
09/24 | 693 | 698 | 685 | 692 | -0.43% | 6,400 | - | -5.14% | - | - |
09/21 | 697 | 703 | 688 | 695 | -1.35% | 16,800 | - | -5.25% | - | - |
09/20 | 715 | 715 | 699 | 704 | -0.98% | 12,800 | - | -4.48% | - | - |
09/19 | 713 | 723 | 711 | 711 | 0% | 4,400 | - | -3.79% | - | - |
09/18 | 720 | 720 | 709 | 711 | -1.93% | 11,600 | - | -3.92% | - | - |
09/14 | 743 | 743 | 722 | 725 | -0.68% | 14,000 | - | -2.29% | - | - |
09/13 | 695 | 740 | 695 | 730 | +4.36% | 33,800 | - | -1.75% | - | - |
09/12 | 688 | 700 | 688 | 700 | +1.82% | 7,000 | - | -6.23% | - | - |
09/11 | 705 | 705 | 685 | 687 | -2.62% | 12,000 | - | -8.16% | - | - |
09/10 | 686 | 708 | 686 | 706 | +1.73% | 9,600 | - | -6.06% | - | - |
09/07 | 700 | 707 | 686 | 694 | +2.74% | 14,600 | - | -7.9% | - | - |
09/06 | 684 | 730 | 675 | 675 | -1.6% | 16,400 | - | -10.71% | - | - |
09/05 | 720 | 720 | 681 | 686 | -5.25% | 22,800 | - | -9.74% | - | - |
09/04 | 746 | 755 | 718 | 724 | -3.98% | 22,400 | - | -5.11% | - | - |
09/03 | 750 | 754 | 740 | 754 | +0.07% | 5,800 | - | -1.44% | - | - |
08/31 | 760 | 760 | 750 | 754 | -0.2% | 8,600 | - | -1.5% | - | - |
08/30 | 765 | 775 | 751 | 755 | -0.53% | 16,400 | - | -1.44% | - | - |
08/29 | 748 | 760 | 748 | 759 | +1.2% | 8,400 | - | -1.04% | - | - |
08/28 | 755 | 758 | 750 | 750 | -0.66% | 22,800 | - | -2.09% | - | - |
08/27 | 758 | 759 | 750 | 755 | -1.11% | 10,600 | - | -1.56% | - | - |
08/24 | 761 | 769 | 760 | 764 | -0.84% | 7,600 | - | -0.59% | - | - |
08/23 | 768 | 772 | 763 | 770 | -0.06% | 14,200 | - | 0% | - | - |
08/22 | 786 | 786 | 768 | 771 | -0.64% | 17,400 | - | -0.32% | - | - |
08/21 | 776 | 785 | 774 | 776 | -1.52% | 22,600 | - | +0.06% | - | - |
08/20 | 791 | 813 | 781 | 788 | -1.13% | 20,600 | - | +1.35% | - | - |
08/17 | 771 | 817 | 771 | 797 | +3.11% | 52,400 | - | +2.12% | - | - |
08/16 | 767 | 775 | 760 | 773 | +1.71% | 11,800 | - | -0.96% | - | - |
08/15 | 745 | 781 | 739 | 760 | +0.93% | 24,800 | - | -3% | - | - |
08/14 | 747 | 758 | 735 | 753 | +0.6% | 25,200 | - | -4.26% | - | - |
08/13 | 743 | 755 | 743 | 748 | -1.25% | 20,200 | - | -5.56% | - | - |
08/10 | 792 | 792 | 750 | 758 | -4.42% | 22,400 | - | -4.72% | - | - |
08/09 | 795 | 835 | 783 | 793 | +5.04% | 73,400 | - | -0.56% | - | - |
08/08 | 752 | 765 | 748 | 755 | -0.07% | 11,800 | - | -5.45% | - | - |
08/07 | 759 | 765 | 753 | 755 | -0.53% | 6,400 | - | -5.86% | - | - |