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 | 1/1, 株式分割 1→100 |
| 2012 |
| 12/28 | 975 | 977 | 955 | 959 | -1.84% | 36,300 | - | -4.29% | - | - |
| 12/27 | 981 | 992 | 977 | 977 | -1.51% | 31,300 | - | -2.79% | - | - |
| 12/26 | 985 | 994 | 977 | 992 | +1.22% | 23,900 | - | -1.59% | - | - |
| 12/25 | 1,001 | 1,008 | 976 | 980 | -2.58% | 66,900 | 280億7680万 | -2.97% | 22.3 | 5.12 |
| 12/21 | 1,017 | 1,032 | 1,002 | 1,006 | -1.08% | 51,700 | - | -0.49% | - | - |
| 12/20 | 1,000 | 1,032 | 1,000 | 1,017 | +1.09% | 95,700 | - | +0.69% | - | - |
| 12/19 | 1,001 | 1,012 | 1,000 | 1,006 | +0.6% | 48,100 | - | -0.3% | - | - |
| 12/18 | 1,009 | 1,020 | 999 | 1,000 | -0.89% | 48,900 | - | -0.6% | - | - |
| 12/17 | 996 | 1,018 | 995 | 1,009 | +1.92% | 47,300 | - | +0.5% | - | - |
| 12/14 | 986 | 1,001 | 983 | 990 | +0.3% | 90,900 | - | -1.2% | - | - |
| 12/13 | 987 | 999 | 981 | 987 | -0.1% | 56,300 | - | -1.5% | - | - |
| 12/12 | 1,000 | 1,000 | 986 | 988 | -0.8% | 63,500 | - | -1.5% | - | - |
| 12/11 | 1,000 | 1,002 | 992 | 996 | -0.4% | 35,800 | - | -0.7% | - | - |
| 12/10 | 1,017 | 1,017 | 997 | 1,000 | -1.77% | 42,300 | - | -0.4% | - | - |
| 12/07 | 1,014 | 1,025 | 1,002 | 1,018 | +0.49% | 48,700 | - | +1.19% | - | - |
| 12/06 | 1,014 | 1,018 | 993 | 1,013 | -0.1% | 62,100 | - | +0.5% | - | - |
| 12/05 | 1,016 | 1,050 | 1,003 | 1,014 | +1.4% | 125,100 | - | +0.8% | - | - |
| 12/04 | 998 | 1,000 | 989 | 1,000 | +0.4% | 35,200 | - | -0.2% | - | - |
| 12/03 | 1,000 | 1,003 | 991 | 996 | 0% | 32,600 | - | -0.4% | - | - |
| 11/30 | 1,006 | 1,018 | 987 | 996 | -3.3% | 113,800 | - | -0.3% | - | - |
| 11/29 | 1,002 | 1,035 | 1,001 | 1,030 | +2.28% | 68,300 | - | +3.31% | - | - |
| 11/28 | 1,065 | 1,080 | 1,000 | 1,007 | -1.47% | 200,000 | - | +1.51% | - | - |
| 11/27 | 992 | 1,025 | 992 | 1,022 | +2.3% | 40,000 | - | +3.44% | - | - |
| 11/26 | 1,030 | 1,032 | 986 | 999 | -3.57% | 47,900 | - | +1.63% | - | - |
| 11/22 | 1,060 | 1,060 | 1,035 | 1,036 | -1.52% | 26,800 | - | +5.93% | - | - |
| 11/21 | 1,045 | 1,055 | 1,033 | 1,052 | +0.38% | 49,400 | - | +8.23% | - | - |
| 11/20 | 1,043 | 1,048 | 1,012 | 1,048 | +1.16% | 35,500 | - | +8.71% | - | - |
| 11/19 | 1,020 | 1,039 | 1,012 | 1,036 | +2.68% | 51,300 | - | +8.14% | - | - |
| 11/16 | 983 | 1,019 | 983 | 1,009 | +2.13% | 41,600 | - | +5.99% | - | - |
| 11/15 | 970 | 995 | 955 | 988 | +1.44% | 46,500 | - | +4.33% | - | - |
| 11/14 | 940 | 997 | 940 | 974 | +3.29% | 83,000 | - | +3.51% | - | - |
| 11/13 | 950 | 950 | 942 | 943 | -1.05% | 32,500 | - | +0.53% | - | - |
| 11/12 | 966 | 977 | 948 | 953 | -1.24% | 27,400 | - | +2.03% | - | - |
| 11/09 | 960 | 975 | 955 | 965 | -2.23% | 40,900 | - | +3.88% | - | - |
| 11/08 | 980 | 1,011 | 974 | 987 | -0.9% | 41,400 | - | +6.93% | - | - |
| 11/07 | 996 | 1,007 | 992 | 996 | 0% | 42,800 | - | +8.85% | - | - |
| 11/06 | 1,020 | 1,020 | 976 | 996 | -2.92% | 60,500 | - | +9.81% | - | - |
| 11/05 | 1,027 | 1,059 | 1,024 | 1,026 | -2.93% | 67,100 | - | +14.25% | - | - |
| 11/02 | 1,065 | 1,070 | 1,032 | 1,057 | -0.56% | 136,800 | - | +19.03% | - | - |
| 11/01 | 960 | 1,090 | 959 | 1,063 | +12.13% | 378,900 | - | +21.35% | - | - |
| 10/31 | 920 | 968 | 905 | 948 | +3.83% | 355,900 | - | +9.72% | - | - |
| 10/30 | 959 | 959 | 912 | 913 | -4.99% | 188,800 | - | +6.66% | - | - |
| 10/29 | 965 | 965 | 925 | 961 | -0.41% | 134,900 | - | +13.06% | - | - |
| 10/26 | 950 | 965 | 930 | 965 | +2.66% | 122,900 | - | +14.61% | - | - |
| 10/25 | 925 | 941 | 910 | 940 | +2.51% | 93,100 | - | +12.71% | - | - |
| 10/24 | 904 | 928 | 893 | 917 | +1.44% | 101,500 | - | +10.88% | - | - |
| 10/23 | 889 | 911 | 879 | 904 | +1.69% | 78,400 | - | +10.11% | - | - |
| 10/22 | 875 | 889 | 875 | 889 | +1.48% | 27,100 | - | +9.08% | - | - |
| 10/19 | 876 | 885 | 874 | 876 | -1.02% | 12,700 | - | +8.15% | - | - |
| 10/18 | 870 | 888 | 870 | 885 | +1.84% | 26,300 | - | +9.8% | - | - |
| 10/17 | 881 | 882 | 868 | 869 | -1.7% | 26,300 | - | +8.49% | - | - |
| 10/16 | 884 | 888 | 875 | 884 | -0.67% | 41,300 | - | +10.92% | - | - |
| 10/15 | 876 | 895 | 875 | 890 | +1.71% | 66,000 | - | +12.23% | - | - |
| 10/12 | 842 | 885 | 840 | 875 | +2.34% | 94,000 | - | +10.9% | - | - |
| 10/11 | 881 | 888 | 855 | 855 | -2.95% | 87,300 | - | +8.78% | - | - |
| 10/10 | 854 | 892 | 853 | 881 | +2.44% | 95,300 | - | +12.23% | - | - |
| 10/09 | 830 | 860 | 824 | 860 | +4.88% | 96,700 | - | +10.12% | - | - |
| 10/05 | 849 | 860 | 813 | 820 | +1.11% | 144,000 | - | +5.4% | - | - |
| 10/04 | 805 | 815 | 804 | 811 | +2.01% | 26,800 | - | +4.78% | - | - |
| 10/03 | 795 | 812 | 793 | 795 | -0.38% | 49,900 | - | +2.71% | - | - |
| 10/02 | 775 | 798 | 774 | 798 | +3.1% | 47,800 | - | +3.64% | - | - |
| 10/01 | 787 | 787 | 769 | 774 | -0.77% | 28,200 | - | +1.04% | - | - |
| 09/28 | 779 | 790 | 770 | 780 | +3.04% | 71,700 | - | +2.36% | - | - |
| 09/27 | 749 | 763 | 747 | 757 | +0.8% | 18,000 | - | -0.26% | - | - |
| 09/26 | 763 | 764 | 728 | 751 | -0.27% | 26,200 | - | -0.53% | - | - |
| 09/25 | 758 | 759 | 749 | 753 | -0.4% | 11,700 | - | +0.13% | - | - |
| 09/24 | 756 | 759 | 752 | 756 | -0.53% | 16,900 | - | +1.07% | - | - |
| 09/21 | 750 | 762 | 750 | 760 | -0.65% | 33,900 | - | +2.01% | - | - |
| 09/20 | 775 | 777 | 764 | 765 | -2.17% | 30,700 | - | +3.1% | - | - |
| 09/19 | 766 | 791 | 762 | 782 | +3.44% | 49,300 | - | +5.82% | - | - |
| 09/18 | 754 | 760 | 741 | 756 | 0% | 45,200 | - | +2.72% | - | - |
| 09/14 | 761 | 770 | 753 | 756 | -0.66% | 24,500 | - | +3.14% | - | - |
| 09/13 | 757 | 761 | 744 | 761 | -0.39% | 35,000 | - | +4.25% | - | - |
| 09/12 | 755 | 764 | 751 | 764 | -0.13% | 16,900 | - | +5.09% | - | - |
| 09/11 | 770 | 770 | 752 | 765 | -1.92% | 33,200 | - | +5.66% | - | - |
| 09/10 | 800 | 800 | 763 | 780 | -1.39% | 35,900 | - | +8.03% | - | - |
| 09/07 | 789 | 795 | 769 | 791 | +0.13% | 38,400 | - | +10.01% | - | - |
| 09/06 | 800 | 800 | 781 | 790 | -1.37% | 34,400 | - | +10.34% | - | - |
| 09/05 | 802 | 813 | 793 | 801 | -3.49% | 68,900 | - | +12.34% | - | - |
| 09/04 | 775 | 840 | 770 | 830 | +7.79% | 114,700 | - | +16.9% | - | - |
| 09/03 | 780 | 785 | 764 | 770 | -1.91% | 39,500 | - | +9.07% | - | - |
| 08/31 | 828 | 837 | 762 | 785 | +8.58% | 237,200 | - | +11.66% | - | - |
| 08/30 | 810 | 815 | 723 | 723 | -9.06% | 84,900 | - | +3.43% | - | - |
| 08/29 | 718 | 795 | 718 | 795 | +14.39% | 216,500 | - | +14.22% | - | - |
| 08/28 | 695 | 705 | 694 | 695 | -0.43% | 42,500 | - | +0.72% | - | - |
| 08/27 | 692 | 703 | 683 | 698 | +1.16% | 19,800 | - | +1.45% | - | - |
| 08/24 | 686 | 692 | 685 | 690 | +0.15% | 9,900 | - | +0.58% | - | - |
| 08/23 | 680 | 690 | 677 | 689 | +1.32% | 4,400 | - | +0.73% | - | - |
| 08/22 | 670 | 681 | 666 | 680 | +0.59% | 10,700 | - | -0.58% | - | - |
| 08/21 | 652 | 677 | 652 | 676 | +3.68% | 11,000 | - | -1.17% | - | - |
| 08/20 | 670 | 672 | 651 | 652 | -3.69% | 20,000 | - | -4.54% | - | - |
| 08/17 | 678 | 681 | 671 | 677 | -0.15% | 5,900 | - | -1.02% | - | - |
| 08/16 | 679 | 687 | 667 | 678 | -0.88% | 12,300 | - | -0.73% | - | - |
| 08/15 | 702 | 702 | 671 | 684 | -2.56% | 5,900 | - | +0.15% | - | - |
| 08/14 | 684 | 707 | 684 | 702 | +1.74% | 4,600 | - | +2.78% | - | - |
| 08/13 | 691 | 692 | 686 | 690 | -0.14% | 3,900 | - | +1.02% | - | - |
| 08/10 | 668 | 697 | 668 | 691 | +2.22% | 8,000 | - | +1.02% | - | - |
| 08/09 | 691 | 691 | 676 | 676 | -2.73% | 8,500 | - | -1.31% | - | - |
| 08/08 | 703 | 706 | 690 | 695 | -2.52% | 17,100 | - | +1.02% | - | - |
| 08/07 | 713 | 714 | 700 | 713 | -0.14% | 3,200 | - | +3.18% | - | - |
