株価チャート
2012/07/06～2012/11/28
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 |
|---|
| 2017 | 1/1, 株式併合 5→1 |
| 2012 |
| 11/28 | 1,380 | 1,385 | 1,370 | 1,385 | +0.73% | 3,800 | - | +4.29% | - | - |
| 11/27 | 1,345 | 1,380 | 1,345 | 1,375 | +2.23% | 10,600 | - | +3.62% | - | - |
| 11/26 | 1,385 | 1,395 | 1,345 | 1,345 | -3.58% | 14,800 | - | +1.36% | - | - |
| 11/22 | 1,385 | 1,400 | 1,380 | 1,395 | +1.45% | 20,600 | - | +5.12% | - | - |
| 11/21 | 1,355 | 1,380 | 1,355 | 1,375 | +0.73% | 17,000 | - | +3.62% | - | - |
| 11/20 | 1,365 | 1,370 | 1,360 | 1,365 | +0.37% | 6,200 | - | +3.02% | - | - |
| 11/19 | 1,330 | 1,365 | 1,330 | 1,360 | +3.03% | 7,200 | - | +2.64% | - | - |
| 11/16 | 1,305 | 1,325 | 1,305 | 1,320 | +1.54% | 9,400 | - | -0.3% | - | - |
| 11/15 | 1,275 | 1,300 | 1,275 | 1,300 | +1.96% | 7,200 | - | -1.74% | - | - |
| 11/14 | 1,280 | 1,280 | 1,270 | 1,275 | +0.79% | 5,200 | - | -3.77% | - | - |
| 11/13 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 10,400 | - | -4.74% | - | - |
| 11/12 | 1,290 | 1,290 | 1,270 | 1,275 | -1.16% | 8,800 | - | -4.21% | - | - |
| 11/09 | 1,290 | 1,300 | 1,285 | 1,290 | -0.39% | 6,600 | - | -3.3% | - | - |
| 11/08 | 1,305 | 1,305 | 1,290 | 1,295 | 0% | 3,400 | - | -3.14% | - | - |
| 11/07 | 1,310 | 1,310 | 1,290 | 1,295 | -0.77% | 8,400 | - | -3.29% | - | - |
| 11/06 | 1,310 | 1,310 | 1,305 | 1,305 | -0.38% | 1,200 | - | -2.68% | - | - |
| 11/05 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 4,200 | - | -2.6% | - | - |
| 11/02 | 1,340 | 1,340 | 1,330 | 1,330 | +0.38% | 4,600 | - | -1.34% | - | - |
| 11/01 | 1,325 | 1,330 | 1,325 | 1,325 | +1.53% | 5,000 | - | -1.92% | - | - |
| 10/31 | 1,300 | 1,315 | 1,295 | 1,305 | +0.38% | 9,200 | - | -3.48% | - | - |
| 10/30 | 1,320 | 1,330 | 1,300 | 1,300 | -2.62% | 8,400 | - | -4.13% | - | - |
| 10/29 | 1,340 | 1,360 | 1,325 | 1,335 | -2.91% | 9,000 | - | -1.84% | - | - |
| 10/26 | 1,345 | 1,375 | 1,320 | 1,375 | +1.85% | 13,800 | - | +1.03% | - | - |
| 10/25 | 1,365 | 1,365 | 1,335 | 1,350 | -0.74% | 21,400 | - | -0.81% | - | - |
| 10/24 | 1,355 | 1,360 | 1,340 | 1,360 | +0.74% | 14,400 | - | -0.15% | - | - |
| 10/23 | 1,370 | 1,370 | 1,345 | 1,350 | -1.46% | 6,800 | - | -0.95% | - | - |
| 10/22 | 1,350 | 1,370 | 1,350 | 1,370 | +0.74% | 3,000 | - | +0.44% | - | - |
| 10/19 | 1,360 | 1,370 | 1,350 | 1,360 | -1.09% | 9,000 | - | -0.15% | - | - |
| 10/18 | 1,345 | 1,375 | 1,345 | 1,375 | +2.23% | 8,200 | - | +0.95% | - | - |
| 10/17 | 1,370 | 1,385 | 1,325 | 1,345 | -1.47% | 14,000 | - | -0.96% | - | - |
| 10/16 | 1,320 | 1,405 | 1,320 | 1,365 | +3.41% | 12,800 | - | +0.74% | - | - |
| 10/15 | 1,305 | 1,320 | 1,305 | 1,320 | +1.15% | 2,000 | - | -2.37% | - | - |
| 10/12 | 1,330 | 1,340 | 1,305 | 1,305 | -3.69% | 5,400 | - | -3.33% | - | - |
| 10/11 | 1,305 | 1,355 | 1,305 | 1,355 | +1.88% | 10,000 | - | +0.52% | - | - |
| 10/10 | 1,325 | 1,330 | 1,325 | 1,330 | -0.75% | 1,800 | - | -1.12% | - | - |
| 10/09 | 1,360 | 1,370 | 1,330 | 1,340 | -2.19% | 6,800 | - | -0.3% | - | - |
| 10/05 | 1,370 | 1,370 | 1,355 | 1,370 | +1.48% | 3,800 | - | +1.93% | - | - |
| 10/04 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 4,600 | - | +0.67% | - | - |
| 10/03 | 1,380 | 1,380 | 1,340 | 1,340 | -1.83% | 9,400 | - | 0% | - | - |
| 10/02 | 1,395 | 1,395 | 1,355 | 1,365 | -1.8% | 7,800 | - | +2.02% | - | - |
| 10/01 | 1,395 | 1,395 | 1,385 | 1,390 | -0.36% | 1,600 | - | +3.96% | - | - |
| 09/28 | 1,395 | 1,400 | 1,360 | 1,395 | 0% | 11,400 | - | +4.42% | - | - |
| 09/27 | 1,350 | 1,400 | 1,350 | 1,395 | +2.2% | 8,400 | - | +4.42% | - | - |
| 09/26 | 1,385 | 1,415 | 1,360 | 1,365 | -2.5% | 12,400 | - | +2.17% | - | - |
| 09/25 | 1,400 | 1,400 | 1,385 | 1,400 | +1.08% | 22,400 | - | +4.71% | - | - |
| 09/24 | 1,380 | 1,385 | 1,375 | 1,385 | +0.36% | 8,000 | - | +3.44% | - | - |
| 09/21 | 1,385 | 1,395 | 1,375 | 1,380 | +0.73% | 9,800 | - | +2.91% | - | - |
| 09/20 | 1,365 | 1,370 | 1,350 | 1,370 | +0.37% | 7,600 | - | +2.01% | - | - |
| 09/19 | 1,380 | 1,380 | 1,335 | 1,365 | -1.44% | 14,200 | - | +1.41% | - | - |
| 09/18 | 1,395 | 1,400 | 1,340 | 1,385 | +0.36% | 16,200 | - | +2.74% | - | - |
| 09/14 | 1,360 | 1,385 | 1,355 | 1,380 | +3.76% | 22,800 | - | +2.3% | - | - |
| 09/13 | 1,340 | 1,345 | 1,330 | 1,330 | -1.48% | 6,000 | - | -1.55% | - | - |
| 09/12 | 1,280 | 1,350 | 1,280 | 1,350 | +5.47% | 10,000 | - | -0.37% | - | - |
| 09/11 | 1,265 | 1,280 | 1,265 | 1,280 | +0.39% | 2,600 | - | -5.74% | - | - |
| 09/10 | 1,275 | 1,275 | 1,265 | 1,275 | +0.39% | 4,200 | - | -6.39% | - | - |
| 09/07 | 1,280 | 1,285 | 1,270 | 1,270 | 0% | 11,200 | - | -7.1% | - | - |
| 09/06 | 1,275 | 1,275 | 1,270 | 1,270 | -0.39% | 11,400 | - | -7.5% | - | - |
| 09/05 | 1,280 | 1,285 | 1,275 | 1,275 | -0.39% | 4,600 | - | -7.54% | - | - |
| 09/04 | 1,305 | 1,305 | 1,280 | 1,280 | -1.92% | 7,200 | - | -7.51% | - | - |
| 09/03 | 1,325 | 1,335 | 1,300 | 1,305 | -1.51% | 7,400 | - | -6.12% | - | - |
| 08/31 | 1,300 | 1,325 | 1,300 | 1,325 | +1.92% | 14,800 | - | -4.95% | - | - |
| 08/30 | 1,320 | 1,320 | 1,275 | 1,300 | -1.14% | 8,800 | - | -7.01% | - | - |
| 08/29 | 1,305 | 1,345 | 1,300 | 1,315 | +0.77% | 12,800 | - | -6.14% | - | - |
| 08/28 | 1,335 | 1,340 | 1,300 | 1,305 | -2.25% | 11,200 | - | -7.05% | - | - |
| 08/27 | 1,370 | 1,370 | 1,335 | 1,335 | -2.2% | 8,400 | - | -5.12% | - | - |
| 08/24 | 1,355 | 1,380 | 1,355 | 1,365 | -1.44% | 22,000 | - | -3.12% | - | - |
| 08/23 | 1,420 | 1,420 | 1,380 | 1,385 | -1.42% | 17,000 | - | -1.84% | - | - |
| 08/22 | 1,400 | 1,410 | 1,390 | 1,405 | +0.36% | 8,600 | - | -0.57% | - | - |
| 08/21 | 1,420 | 1,425 | 1,395 | 1,400 | -2.1% | 7,000 | - | -0.92% | - | - |
| 08/20 | 1,445 | 1,445 | 1,420 | 1,430 | -1.38% | 5,000 | - | +1.13% | - | - |
| 08/17 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 13,200 | - | +2.55% | - | - |
| 08/16 | 1,430 | 1,445 | 1,415 | 1,430 | 0% | 14,800 | - | +1.35% | - | - |
| 08/15 | 1,425 | 1,430 | 1,410 | 1,430 | +1.06% | 5,400 | - | +1.35% | - | - |
| 08/14 | 1,425 | 1,430 | 1,415 | 1,415 | -0.35% | 4,200 | - | +0.28% | - | - |
| 08/13 | 1,435 | 1,435 | 1,405 | 1,420 | -0.7% | 3,000 | - | +0.57% | - | - |
| 08/10 | 1,410 | 1,430 | 1,410 | 1,430 | +0.35% | 3,200 | - | +1.27% | - | - |
| 08/09 | 1,415 | 1,425 | 1,400 | 1,425 | 0% | 3,600 | - | +0.92% | - | - |
| 08/08 | 1,390 | 1,425 | 1,390 | 1,425 | +2.15% | 10,800 | - | +0.85% | - | - |
| 08/07 | 1,400 | 1,400 | 1,390 | 1,395 | +0.36% | 2,800 | - | -1.27% | - | - |
| 08/06 | 1,400 | 1,400 | 1,375 | 1,390 | -2.11% | 4,200 | - | -1.7% | - | - |
| 08/03 | 1,410 | 1,425 | 1,410 | 1,420 | +0.71% | 6,600 | - | +0.35% | - | - |
| 08/02 | 1,395 | 1,425 | 1,395 | 1,410 | 0% | 6,000 | - | -0.28% | - | - |
| 08/01 | 1,415 | 1,415 | 1,400 | 1,410 | -0.7% | 1,800 | - | -0.28% | - | - |
| 07/31 | 1,420 | 1,420 | 1,415 | 1,420 | -0.35% | 3,400 | - | +0.71% | - | - |
| 07/30 | 1,425 | 1,425 | 1,415 | 1,425 | +1.06% | 4,200 | - | +1.28% | - | - |
| 07/27 | 1,380 | 1,425 | 1,380 | 1,410 | +1.81% | 11,600 | - | +0.36% | - | - |
| 07/26 | 1,365 | 1,390 | 1,365 | 1,385 | +0.73% | 8,800 | - | -1.28% | - | - |
| 07/25 | 1,395 | 1,395 | 1,375 | 1,375 | -1.79% | 30,200 | - | -1.86% | - | - |
| 07/24 | 1,400 | 1,405 | 1,360 | 1,400 | +1.08% | 30,800 | - | +0.14% | - | - |
| 07/23 | 1,395 | 1,410 | 1,385 | 1,385 | -2.12% | 11,200 | - | -0.57% | - | - |
| 07/20 | 1,435 | 1,435 | 1,415 | 1,415 | -1.39% | 11,800 | - | +1.87% | - | - |
| 07/19 | 1,405 | 1,440 | 1,405 | 1,435 | +2.14% | 10,200 | - | +3.68% | - | - |
| 07/18 | 1,420 | 1,425 | 1,405 | 1,405 | -1.06% | 6,000 | - | +1.96% | - | - |
| 07/17 | 1,415 | 1,440 | 1,415 | 1,420 | +0.35% | 6,600 | - | +3.35% | - | - |
| 07/13 | 1,400 | 1,440 | 1,400 | 1,415 | +2.54% | 10,000 | - | +3.44% | - | - |
| 07/12 | 1,410 | 1,415 | 1,380 | 1,380 | -3.5% | 10,000 | - | +1.17% | - | - |
| 07/11 | 1,415 | 1,435 | 1,415 | 1,430 | 0% | 5,000 | - | +4.92% | - | - |
| 07/10 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 10,400 | - | +5.38% | - | - |
| 07/09 | 1,385 | 1,450 | 1,385 | 1,440 | +1.41% | 8,400 | - | +6.51% | - | - |
| 07/06 | 1,440 | 1,450 | 1,420 | 1,420 | -1.05% | 11,600 | - | +5.42% | - | - |
