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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2012 |
| 12/28 | 1,950 | 1,950 | 1,930 | 1,940 | -0.51% | 68,800 | - | -1.57% | - | - |
| 12/27 | 1,960 | 1,970 | 1,940 | 1,950 | 0% | 135,000 | - | -1.02% | - | - |
| 12/26 | 1,980 | 1,990 | 1,950 | 1,950 | -3.94% | 237,100 | - | -0.96% | - | - |
| 12/25 | 2,050 | 2,050 | 2,010 | 2,030 | +0.5% | 214,500 | - | +3.15% | - | - |
| 12/21 | 2,040 | 2,040 | 2,020 | 2,020 | -0.49% | 124,000 | - | +2.8% | - | - |
| 12/20 | 2,000 | 2,060 | 1,990 | 2,030 | +1.5% | 228,000 | - | +3.52% | - | - |
| 12/19 | 1,960 | 2,040 | 1,960 | 2,000 | +2.04% | 326,700 | - | +2.25% | - | - |
| 12/18 | 1,970 | 1,970 | 1,950 | 1,960 | 0% | 62,100 | - | +0.31% | - | - |
| 12/17 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 53,100 | - | +0.36% | - | - |
| 12/14 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 68,000 | - | +0.82% | - | - |
| 12/13 | 1,970 | 1,980 | 1,950 | 1,970 | +0.51% | 74,600 | - | +0.82% | - | - |
| 12/12 | 1,970 | 1,970 | 1,960 | 1,960 | +0.51% | 24,800 | - | +0.26% | - | - |
| 12/11 | 1,970 | 1,980 | 1,950 | 1,950 | -1.52% | 56,200 | - | -0.41% | - | - |
| 12/10 | 2,000 | 2,010 | 1,970 | 1,980 | -1% | 67,100 | - | +0.87% | - | - |
| 12/07 | 2,000 | 2,010 | 1,990 | 2,000 | +0.5% | 49,700 | - | +1.78% | - | - |
| 12/06 | 1,990 | 2,000 | 1,980 | 1,990 | +0.51% | 61,900 | - | +1.32% | - | - |
| 12/05 | 1,980 | 2,010 | 1,970 | 1,980 | -0.5% | 75,600 | - | +0.81% | - | - |
| 12/04 | 1,990 | 1,990 | 1,970 | 1,990 | 0% | 53,300 | - | +1.32% | - | - |
| 12/03 | 1,990 | 2,010 | 1,980 | 1,990 | +1.53% | 125,600 | - | +1.22% | - | - |
| 11/30 | 1,990 | 1,990 | 1,950 | 1,960 | -1.01% | 102,900 | - | -0.25% | - | - |
| 11/29 | 1,940 | 1,980 | 1,940 | 1,980 | +2.06% | 93,700 | - | +0.66% | - | - |
| 11/28 | 1,940 | 1,950 | 1,930 | 1,940 | 0% | 39,700 | - | -1.32% | - | - |
| 11/27 | 1,920 | 1,950 | 1,920 | 1,940 | +1.57% | 53,200 | - | -1.42% | - | - |
| 11/26 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 54,600 | - | -3% | - | - |
| 11/22 | 1,940 | 1,950 | 1,900 | 1,920 | -0.52% | 87,800 | - | -2.54% | - | - |
| 11/21 | 1,930 | 1,940 | 1,920 | 1,930 | +1.05% | 41,400 | - | -2.08% | - | - |
| 11/20 | 1,950 | 1,950 | 1,910 | 1,910 | -1.55% | 100,900 | - | -3.05% | - | - |
| 11/19 | 1,950 | 1,960 | 1,930 | 1,940 | -0.51% | 80,600 | - | -1.52% | - | - |
| 11/16 | 1,920 | 1,950 | 1,910 | 1,950 | +1.56% | 61,200 | - | -0.91% | - | - |
| 11/15 | 1,920 | 1,930 | 1,900 | 1,920 | +0.52% | 87,600 | - | -2.24% | - | - |
| 11/14 | 1,950 | 1,950 | 1,910 | 1,910 | -1.55% | 53,400 | - | -2.65% | - | - |
| 11/13 | 1,950 | 1,960 | 1,940 | 1,940 | 0% | 24,300 | - | -1.02% | - | - |
| 11/12 | 1,980 | 1,980 | 1,940 | 1,940 | -1.52% | 40,600 | - | -0.97% | - | - |
| 11/09 | 1,970 | 1,980 | 1,960 | 1,970 | -0.51% | 48,100 | - | +0.56% | - | - |
| 11/08 | 1,990 | 2,000 | 1,980 | 1,980 | -0.5% | 55,000 | - | +1.18% | - | - |
| 11/07 | 2,050 | 2,050 | 1,990 | 1,990 | -2.45% | 136,300 | - | +1.79% | - | - |
| 11/06 | 2,070 | 2,080 | 2,020 | 2,040 | -1.92% | 173,100 | - | +4.45% | - | - |
| 11/05 | 2,020 | 2,080 | 2,010 | 2,080 | +2.97% | 225,500 | - | +6.67% | - | - |
| 11/02 | 2,000 | 2,030 | 2,000 | 2,020 | +2.02% | 73,900 | - | +3.91% | - | - |
| 11/01 | 1,980 | 2,020 | 1,960 | 1,980 | 0% | 116,300 | - | +1.96% | - | - |
| 10/31 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 31,200 | - | +2.06% | - | - |
| 10/30 | 2,040 | 2,040 | 1,980 | 1,980 | -2.94% | 107,200 | - | +2.22% | - | - |
| 10/29 | 2,000 | 2,050 | 1,990 | 2,040 | +3.03% | 162,600 | - | +5.54% | - | - |
| 10/26 | 2,000 | 2,000 | 1,970 | 1,980 | -1% | 53,600 | - | +2.75% | - | - |
| 10/25 | 1,980 | 2,000 | 1,970 | 2,000 | +1.52% | 40,500 | - | +4.06% | - | - |
| 10/24 | 1,950 | 1,980 | 1,950 | 1,970 | 0% | 28,400 | - | +2.71% | - | - |
| 10/23 | 2,000 | 2,010 | 1,960 | 1,970 | -0.51% | 119,300 | - | +2.82% | - | - |
| 10/22 | 1,930 | 1,980 | 1,920 | 1,980 | +2.06% | 66,200 | - | +3.45% | - | - |
| 10/19 | 1,930 | 1,960 | 1,930 | 1,940 | +0.52% | 56,800 | - | +1.46% | - | - |
| 10/18 | 1,930 | 1,940 | 1,920 | 1,930 | +0.52% | 21,800 | - | +0.99% | - | - |
| 10/17 | 1,920 | 1,940 | 1,910 | 1,920 | +1.59% | 53,800 | - | +0.52% | - | - |
| 10/16 | 1,900 | 1,910 | 1,890 | 1,890 | -0.53% | 30,900 | - | -1.05% | - | - |
| 10/15 | 1,870 | 1,900 | 1,870 | 1,900 | +2.15% | 53,600 | - | -0.58% | - | - |
| 10/12 | 1,860 | 1,890 | 1,860 | 1,860 | +0.54% | 52,500 | - | -2.67% | - | - |
| 10/11 | 1,860 | 1,870 | 1,850 | 1,850 | -1.07% | 41,700 | - | -3.34% | - | - |
| 10/10 | 1,900 | 1,900 | 1,860 | 1,870 | -2.09% | 50,800 | - | -2.5% | - | - |
| 10/09 | 1,940 | 1,950 | 1,910 | 1,910 | -1.55% | 33,600 | - | -0.62% | - | - |
| 10/05 | 1,920 | 1,950 | 1,920 | 1,940 | +1.04% | 34,500 | - | +0.83% | - | - |
| 10/04 | 1,930 | 1,950 | 1,920 | 1,920 | -1.03% | 27,100 | - | -0.36% | - | - |
| 10/03 | 1,940 | 1,950 | 1,930 | 1,940 | +0.52% | 32,100 | - | +0.41% | - | - |
| 10/02 | 1,970 | 2,000 | 1,920 | 1,930 | -1.53% | 130,200 | - | -0.21% | - | - |
| 10/01 | 1,950 | 1,960 | 1,940 | 1,960 | +0.51% | 31,700 | - | +1.24% | - | - |
| 09/28 | 1,970 | 1,980 | 1,940 | 1,950 | -0.51% | 50,300 | - | +0.72% | - | - |
| 09/27 | 1,910 | 1,960 | 1,900 | 1,960 | +2.08% | 81,500 | - | +1.14% | - | - |
| 09/26 | 1,920 | 1,920 | 1,900 | 1,920 | +0.52% | 28,800 | - | -1.03% | - | - |
| 09/25 | 1,890 | 1,910 | 1,890 | 1,910 | +1.06% | 31,400 | - | -1.65% | - | - |
| 09/24 | 1,900 | 1,900 | 1,880 | 1,890 | +0.53% | 28,700 | - | -2.88% | - | - |
| 09/21 | 1,860 | 1,890 | 1,860 | 1,880 | +1.08% | 33,400 | - | -3.69% | - | - |
| 09/20 | 1,900 | 1,910 | 1,860 | 1,860 | -2.11% | 80,300 | - | -4.91% | - | - |
| 09/19 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 40,500 | - | -3.11% | - | - |
| 09/18 | 1,930 | 1,940 | 1,910 | 1,910 | -1.55% | 41,800 | - | -2.8% | - | - |
| 09/14 | 1,920 | 1,940 | 1,910 | 1,940 | +1.57% | 50,400 | - | -1.32% | - | - |
| 09/13 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 30,700 | - | -2.8% | - | - |
| 09/12 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 24,200 | - | -1.73% | - | - |
| 09/11 | 1,920 | 1,930 | 1,900 | 1,910 | -0.52% | 52,100 | - | -2.75% | - | - |
| 09/10 | 1,910 | 1,930 | 1,910 | 1,920 | +0.52% | 37,000 | - | -2.34% | - | - |
| 09/07 | 1,940 | 1,940 | 1,910 | 1,910 | +0.53% | 38,800 | - | -2.9% | - | - |
| 09/06 | 1,930 | 1,930 | 1,880 | 1,900 | -1.55% | 56,700 | - | -3.36% | - | - |
| 09/05 | 1,950 | 1,960 | 1,910 | 1,930 | -1.53% | 73,400 | - | -1.88% | - | - |
| 09/04 | 1,990 | 2,000 | 1,950 | 1,960 | +0.51% | 116,700 | - | -0.41% | - | - |
| 09/03 | 1,960 | 1,980 | 1,950 | 1,950 | -0.51% | 58,200 | - | -0.91% | - | - |
| 08/31 | 2,000 | 2,020 | 1,960 | 1,960 | -2.97% | 117,900 | - | -0.31% | - | - |
| 08/30 | 2,050 | 2,060 | 2,010 | 2,020 | -1.94% | 141,000 | - | +2.85% | - | - |
| 08/29 | 2,000 | 2,060 | 2,000 | 2,060 | +4.57% | 205,100 | - | +5.21% | - | - |
| 08/28 | 1,990 | 2,010 | 1,970 | 1,970 | -0.51% | 62,200 | - | +1.08% | - | - |
| 08/27 | 1,980 | 1,990 | 1,970 | 1,980 | +0.51% | 19,700 | - | +1.75% | - | - |
| 08/24 | 1,990 | 2,000 | 1,970 | 1,970 | -1.99% | 34,500 | - | +1.49% | - | - |
| 08/23 | 1,980 | 2,020 | 1,980 | 2,010 | +1.01% | 51,700 | - | +3.61% | - | - |
| 08/22 | 1,980 | 1,990 | 1,960 | 1,990 | 0% | 54,200 | - | +2.68% | - | - |
| 08/21 | 1,990 | 2,010 | 1,970 | 1,990 | -0.5% | 69,600 | - | +2.84% | - | - |
| 08/20 | 2,050 | 2,060 | 1,990 | 2,000 | -1.48% | 124,900 | - | +3.2% | - | - |
| 08/17 | 1,990 | 2,040 | 1,980 | 2,030 | +2.01% | 134,200 | - | +4.64% | - | - |
| 08/16 | 2,010 | 2,010 | 1,980 | 1,990 | 0% | 65,100 | - | +2.58% | - | - |
| 08/15 | 1,990 | 2,030 | 1,980 | 1,990 | 0% | 141,200 | - | +2.37% | - | - |
| 08/14 | 1,940 | 1,990 | 1,930 | 1,990 | +3.11% | 87,200 | - | +2.1% | - | - |
| 08/13 | 1,930 | 1,960 | 1,910 | 1,930 | 0% | 62,600 | - | -1.28% | - | - |
| 08/10 | 1,890 | 1,930 | 1,880 | 1,930 | +2.12% | 84,000 | - | -1.53% | - | - |
| 08/09 | 1,910 | 1,910 | 1,890 | 1,890 | -2.07% | 34,100 | - | -3.96% | - | - |
| 08/08 | 1,950 | 1,960 | 1,910 | 1,930 | -1.03% | 76,300 | - | -2.38% | - | - |
| 08/07 | 1,970 | 1,980 | 1,940 | 1,950 | 0% | 52,100 | - | -1.86% | - | - |
