株価チャート
2012/01/27～2012/06/20
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2012 |
| 06/20 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 1,200 | - | -0.29% | - | - |
| 06/19 | 1,345 | 1,350 | 1,345 | 1,350 | 0% | 1,200 | - | -0.66% | - | - |
| 06/18 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 1,800 | - | -0.74% | - | - |
| 06/15 | 1,345 | 1,350 | 1,345 | 1,345 | +0.37% | 1,800 | - | -1.1% | - | - |
| 06/14 | 1,345 | 1,345 | 1,340 | 1,340 | -0.37% | 2,400 | - | -1.54% | - | - |
| 06/13 | 1,350 | 1,350 | 1,345 | 1,345 | -1.82% | 6,200 | - | -1.25% | - | - |
| 06/12 | 1,360 | 1,370 | 1,355 | 1,370 | +0.74% | 2,400 | - | +0.51% | - | - |
| 06/11 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 1,800 | - | -0.22% | - | - |
| 06/08 | 1,370 | 1,370 | 1,365 | 1,370 | +0.37% | 6,800 | - | +0.44% | - | - |
| 06/07 | 1,365 | 1,370 | 1,360 | 1,365 | 0% | 1,800 | - | 0% | - | - |
| 06/06 | 1,365 | 1,365 | 1,350 | 1,365 | +0.37% | 3,200 | - | -0.07% | - | - |
| 06/05 | 1,365 | 1,365 | 1,355 | 1,360 | +0.37% | 1,600 | - | -0.51% | - | - |
| 06/04 | 1,370 | 1,370 | 1,350 | 1,355 | -1.09% | 4,400 | - | -0.95% | - | - |
| 06/01 | 1,370 | 1,370 | 1,365 | 1,370 | +0.37% | 2,000 | - | +0.07% | - | - |
| 05/31 | 1,365 | 1,365 | 1,360 | 1,365 | -0.36% | 1,600 | - | -0.29% | - | - |
| 05/30 | 1,365 | 1,370 | 1,365 | 1,370 | +0.37% | 1,200 | - | +0.07% | - | - |
| 05/29 | 1,370 | 1,370 | 1,360 | 1,365 | 0% | 3,000 | - | -0.29% | - | - |
| 05/28 | 1,360 | 1,365 | 1,360 | 1,365 | +0.37% | 1,800 | - | -0.29% | - | - |
| 05/25 | 1,355 | 1,360 | 1,355 | 1,360 | +0.37% | 1,800 | - | -0.66% | - | - |
| 05/24 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 3,200 | - | -1.02% | - | - |
| 05/23 | 1,355 | 1,355 | 1,350 | 1,350 | -0.37% | 3,800 | - | -1.46% | - | - |
| 05/22 | 1,370 | 1,370 | 1,350 | 1,355 | -0.73% | 3,200 | - | -1.17% | - | - |
| 05/21 | 1,370 | 1,370 | 1,360 | 1,365 | +0.37% | 1,200 | - | -0.44% | - | - |
| 05/18 | 1,350 | 1,360 | 1,350 | 1,360 | +0.37% | 4,000 | - | -0.8% | - | - |
| 05/17 | 1,365 | 1,365 | 1,355 | 1,355 | -0.37% | 1,800 | - | -1.17% | - | - |
| 05/16 | 1,375 | 1,375 | 1,360 | 1,360 | -1.09% | 1,400 | - | -0.87% | - | - |
| 05/15 | 1,360 | 1,375 | 1,360 | 1,375 | +1.1% | 4,000 | - | +0.15% | - | - |
| 05/14 | 1,360 | 1,375 | 1,360 | 1,360 | 0% | 2,200 | - | -0.95% | - | - |
| 05/11 | 1,375 | 1,375 | 1,360 | 1,360 | -0.73% | 2,400 | - | -0.95% | - | - |
| 05/10 | 1,365 | 1,375 | 1,365 | 1,370 | +0.37% | 1,600 | - | -0.29% | - | - |
| 05/09 | 1,370 | 1,370 | 1,365 | 1,365 | -1.44% | 1,800 | - | -0.66% | - | - |
| 05/08 | 1,370 | 1,385 | 1,365 | 1,385 | +0.36% | 3,600 | - | +0.73% | - | - |
| 05/07 | 1,370 | 1,380 | 1,370 | 1,380 | -0.72% | 1,800 | - | +0.36% | - | - |
| 05/02 | 1,400 | 1,400 | 1,390 | 1,390 | +0.72% | 3,800 | - | +1.09% | - | - |
| 05/01 | 1,395 | 1,395 | 1,380 | 1,380 | -0.72% | 3,000 | - | +0.36% | - | - |
| 04/27 | 1,390 | 1,390 | 1,375 | 1,390 | 0% | 7,000 | - | +1.09% | - | - |
| 04/26 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 2,600 | - | +1.09% | - | - |
| 04/25 | 1,385 | 1,390 | 1,380 | 1,380 | +0.73% | 2,200 | - | +0.44% | - | - |
| 04/24 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 1,400 | - | -0.22% | - | - |
| 04/23 | 1,370 | 1,375 | 1,370 | 1,370 | 0% | 1,400 | - | -0.22% | - | - |
| 04/20 | 1,365 | 1,370 | 1,365 | 1,370 | +0.37% | 800 | - | -0.29% | - | - |
| 04/19 | 1,365 | 1,375 | 1,365 | 1,365 | -0.73% | 2,600 | - | -0.66% | - | - |
| 04/18 | 1,365 | 1,380 | 1,365 | 1,375 | +1.1% | 2,000 | - | +0.07% | - | - |
| 04/17 | 1,360 | 1,365 | 1,360 | 1,360 | -1.09% | 1,400 | - | -1.02% | - | - |
| 04/16 | 1,355 | 1,375 | 1,355 | 1,375 | +1.1% | 2,200 | - | +0.07% | - | - |
| 04/13 | 1,375 | 1,375 | 1,360 | 1,360 | -0.37% | 1,200 | - | -1.09% | - | - |
| 04/12 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 1,000 | - | -0.73% | - | - |
| 04/11 | 1,365 | 1,380 | 1,365 | 1,365 | 0% | 2,200 | - | -0.8% | - | - |
| 04/10 | 1,365 | 1,375 | 1,365 | 1,365 | -0.73% | 1,800 | - | -0.8% | - | - |
| 04/09 | 1,370 | 1,380 | 1,365 | 1,375 | -0.36% | 1,400 | - | -0.07% | - | - |
| 04/06 | 1,365 | 1,380 | 1,365 | 1,380 | +0.73% | 2,400 | - | +0.29% | - | - |
| 04/05 | 1,370 | 1,375 | 1,370 | 1,370 | 0% | 1,200 | - | -0.44% | - | - |
| 04/04 | 1,375 | 1,380 | 1,370 | 1,370 | -0.72% | 2,000 | - | -0.44% | - | - |
| 04/03 | 1,390 | 1,390 | 1,380 | 1,380 | 0% | 2,600 | - | +0.29% | - | - |
| 04/02 | 1,385 | 1,395 | 1,380 | 1,380 | -0.36% | 3,800 | - | +0.29% | - | - |
| 03/30 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 3,000 | - | +0.65% | - | - |
| 03/29 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 2,400 | - | +1.09% | - | - |
| 03/28 | 1,375 | 1,385 | 1,375 | 1,380 | -0.72% | 2,600 | - | +0.36% | - | - |
| 03/27 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 4,200 | - | +1.16% | - | - |
| 03/26 | 1,385 | 1,385 | 1,370 | 1,380 | 0% | 5,000 | - | +0.51% | - | - |
| 03/23 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 7,000 | - | +0.58% | - | - |
| 03/22 | 1,380 | 1,380 | 1,365 | 1,370 | +0.37% | 4,800 | - | -0.07% | - | - |
| 03/21 | 1,365 | 1,370 | 1,365 | 1,365 | 0% | 3,200 | - | -0.44% | - | - |
| 03/19 | 1,375 | 1,380 | 1,365 | 1,365 | -1.09% | 2,000 | - | -0.44% | - | - |
| 03/16 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 1,000 | - | +0.66% | - | - |
| 03/15 | 1,360 | 1,375 | 1,360 | 1,375 | +1.1% | 1,600 | - | +0.36% | - | - |
| 03/14 | 1,370 | 1,370 | 1,360 | 1,360 | -1.09% | 2,200 | - | -0.73% | - | - |
| 03/13 | 1,380 | 1,380 | 1,370 | 1,375 | -0.36% | 1,600 | - | +0.36% | - | - |
| 03/12 | 1,380 | 1,390 | 1,380 | 1,380 | -0.72% | 1,400 | - | +0.8% | - | - |
| 03/09 | 1,390 | 1,390 | 1,375 | 1,390 | +1.83% | 8,800 | - | +1.53% | - | - |
| 03/08 | 1,365 | 1,365 | 1,365 | 1,365 | -0.73% | 1,000 | - | -0.22% | - | - |
| 03/07 | 1,360 | 1,375 | 1,360 | 1,375 | +0.36% | 1,800 | - | +0.51% | - | - |
| 03/06 | 1,380 | 1,385 | 1,370 | 1,370 | -0.36% | 1,400 | - | +0.15% | - | - |
| 03/05 | 1,365 | 1,375 | 1,365 | 1,375 | 0% | 2,600 | - | +0.51% | - | - |
| 03/02 | 1,385 | 1,385 | 1,375 | 1,375 | +0.73% | 5,400 | - | +0.59% | - | - |
| 03/01 | 1,385 | 1,385 | 1,365 | 1,365 | -1.44% | 3,000 | - | -0.15% | - | - |
| 02/29 | 1,370 | 1,385 | 1,365 | 1,385 | +1.09% | 2,000 | - | +1.32% | - | - |
| 02/28 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 2,200 | - | +0.22% | - | - |
| 02/27 | 1,370 | 1,370 | 1,365 | 1,370 | -1.08% | 2,000 | - | +0.15% | - | - |
| 02/24 | 1,380 | 1,385 | 1,365 | 1,385 | +1.47% | 3,400 | - | +1.24% | - | - |
| 02/23 | 1,375 | 1,380 | 1,360 | 1,365 | -0.73% | 7,600 | - | -0.22% | - | - |
| 02/22 | 1,370 | 1,375 | 1,370 | 1,375 | +0.73% | 4,000 | - | +0.44% | - | - |
| 02/21 | 1,360 | 1,365 | 1,350 | 1,365 | +0.37% | 3,400 | - | -0.29% | - | - |
| 02/20 | 1,360 | 1,365 | 1,350 | 1,360 | 0% | 4,800 | - | -0.73% | - | - |
| 02/17 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 1,800 | - | -0.73% | - | - |
| 02/16 | 1,360 | 1,365 | 1,350 | 1,365 | +0.37% | 3,600 | - | -0.44% | - | - |
| 02/15 | 1,360 | 1,365 | 1,360 | 1,360 | 0% | 3,800 | - | -0.8% | - | - |
| 02/14 | 1,355 | 1,365 | 1,355 | 1,360 | 0% | 3,000 | - | -0.95% | - | - |
| 02/13 | 1,360 | 1,370 | 1,355 | 1,360 | 0% | 2,000 | - | -1.02% | - | - |
| 02/10 | 1,355 | 1,365 | 1,355 | 1,360 | -0.73% | 2,200 | - | -1.09% | - | - |
| 02/09 | 1,370 | 1,375 | 1,355 | 1,370 | 0% | 2,600 | - | -0.36% | - | - |
| 02/08 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 2,400 | - | -0.44% | - | - |
| 02/07 | 1,360 | 1,365 | 1,360 | 1,360 | -0.37% | 2,000 | - | -1.16% | - | - |
| 02/06 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 2,000 | - | -0.87% | - | - |
| 02/03 | 1,365 | 1,370 | 1,365 | 1,365 | 0% | 2,400 | - | -0.87% | - | - |
| 02/02 | 1,370 | 1,375 | 1,360 | 1,365 | -0.36% | 4,400 | - | -0.87% | - | - |
| 02/01 | 1,370 | 1,370 | 1,365 | 1,370 | 0% | 4,400 | - | -0.58% | - | - |
| 01/31 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 4,800 | 100億5368万 | -0.51% | 19.66 | 0.9 |
| 01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -0.73% | 4,200 | - | -1.16% | - | - |
| 01/27 | 1,360 | 1,370 | 1,355 | 1,370 | -0.36% | 18,400 | - | -0.44% | - | - |
