株価チャート
2012/04/25~2012/09/18
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 |
09/18 | 1,375 | 1,375 | 1,370 | 1,370 | +0.37% | 800 | - | -0.15% | - | - |
09/14 | 1,380 | 1,380 | 1,365 | 1,365 | -0.36% | 6,400 | - | -0.44% | - | - |
09/13 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 1,000 | - | -0.07% | - | - |
09/12 | 1,350 | 1,370 | 1,350 | 1,370 | +1.11% | 2,600 | - | -0.07% | - | - |
09/11 | 1,385 | 1,385 | 1,355 | 1,355 | -2.17% | 2,800 | - | -1.09% | - | - |
09/10 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 1,400 | - | +1.09% | - | - |
09/07 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 3,800 | - | +0.88% | - | - |
09/06 | 1,370 | 1,375 | 1,365 | 1,370 | 0% | 2,000 | - | +0.22% | - | - |
09/05 | 1,370 | 1,370 | 1,345 | 1,370 | +0.37% | 9,800 | - | +0.29% | - | - |
09/04 | 1,395 | 1,395 | 1,365 | 1,365 | -1.09% | 7,200 | - | 0% | - | - |
09/03 | 1,390 | 1,410 | 1,375 | 1,380 | +0.36% | 16,400 | - | +1.17% | - | - |
08/31 | 1,370 | 1,380 | 1,370 | 1,375 | +0.36% | 1,600 | - | +0.88% | - | - |
08/30 | 1,375 | 1,375 | 1,365 | 1,370 | -0.72% | 1,000 | - | +0.66% | - | - |
08/29 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 2,600 | - | +1.55% | - | - |
08/28 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 4,400 | - | +0.15% | - | - |
08/27 | 1,365 | 1,375 | 1,365 | 1,370 | -0.36% | 2,200 | - | +0.88% | - | - |
08/24 | 1,385 | 1,385 | 1,370 | 1,375 | -0.72% | 2,600 | - | +1.25% | - | - |
08/23 | 1,380 | 1,385 | 1,370 | 1,385 | +0.36% | 5,400 | - | +1.99% | - | - |
08/22 | 1,375 | 1,385 | 1,370 | 1,380 | +0.36% | 3,000 | - | +1.69% | - | - |
08/21 | 1,365 | 1,380 | 1,365 | 1,375 | +0.36% | 1,800 | - | +1.33% | - | - |
08/20 | 1,385 | 1,385 | 1,370 | 1,370 | -0.72% | 3,000 | - | +0.96% | - | - |
08/17 | 1,370 | 1,380 | 1,365 | 1,380 | +0.36% | 2,600 | - | +1.69% | - | - |
08/16 | 1,365 | 1,375 | 1,355 | 1,375 | +1.48% | 5,200 | - | +1.33% | - | - |
08/15 | 1,365 | 1,370 | 1,285 | 1,355 | -0.73% | 22,600 | - | -0.15% | - | - |
08/14 | 1,350 | 1,365 | 1,350 | 1,365 | +1.11% | 2,600 | - | +0.52% | - | - |
08/13 | 1,350 | 1,350 | 1,330 | 1,350 | -0.74% | 3,400 | - | -0.66% | - | - |
08/10 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 3,200 | - | 0% | - | - |
08/09 | 1,350 | 1,365 | 1,350 | 1,365 | +0.74% | 4,200 | - | +0.29% | - | - |
08/08 | 1,355 | 1,355 | 1,350 | 1,355 | +0.37% | 2,400 | - | -0.44% | - | - |
08/07 | 1,345 | 1,350 | 1,345 | 1,350 | +0.75% | 1,200 | - | -0.88% | - | - |
08/06 | 1,345 | 1,350 | 1,340 | 1,340 | -0.74% | 2,600 | - | -1.76% | - | - |
08/03 | 1,345 | 1,355 | 1,335 | 1,350 | 0% | 7,200 | - | -1.1% | - | - |
08/02 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 4,600 | - | -1.17% | - | - |
08/01 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 3,000 | - | -2.05% | - | - |
07/31 | 1,350 | 1,355 | 1,340 | 1,340 | -1.11% | 3,200 | 98億3352万 | -2.19% | 25.41 | 0.85 |
07/30 | 1,340 | 1,355 | 1,340 | 1,355 | +1.12% | 4,600 | - | -1.17% | - | - |
07/27 | 1,330 | 1,345 | 1,330 | 1,340 | +2.68% | 12,400 | - | -2.26% | - | - |
07/26 | 1,345 | 1,350 | 1,305 | 1,305 | -3.69% | 30,800 | - | -4.88% | - | - |
07/25 | 1,360 | 1,365 | 1,350 | 1,355 | -0.73% | 11,800 | - | -1.38% | - | - |
07/24 | 1,360 | 1,365 | 1,360 | 1,365 | 0% | 3,800 | - | -0.66% | - | - |
07/23 | 1,370 | 1,375 | 1,365 | 1,365 | -0.36% | 5,000 | - | -0.58% | - | - |
07/20 | 1,375 | 1,380 | 1,370 | 1,370 | -0.72% | 2,400 | - | -0.22% | - | - |
07/19 | 1,370 | 1,380 | 1,370 | 1,380 | +0.36% | 2,400 | - | +0.66% | - | - |
07/18 | 1,375 | 1,380 | 1,370 | 1,375 | 0% | 1,600 | - | +0.36% | - | - |
07/17 | 1,375 | 1,380 | 1,375 | 1,375 | 0% | 2,200 | - | +0.36% | - | - |
07/13 | 1,370 | 1,375 | 1,365 | 1,375 | +0.36% | 3,600 | - | +0.44% | - | - |
07/12 | 1,375 | 1,375 | 1,370 | 1,370 | -0.36% | 2,600 | - | +0.07% | - | - |
07/11 | 1,380 | 1,385 | 1,375 | 1,375 | -0.72% | 1,200 | - | +0.44% | - | - |
07/10 | 1,385 | 1,385 | 1,375 | 1,385 | 0% | 2,400 | - | +1.24% | - | - |
07/09 | 1,385 | 1,385 | 1,375 | 1,385 | +0.73% | 2,400 | - | +1.32% | - | - |
07/06 | 1,370 | 1,385 | 1,370 | 1,375 | -0.36% | 2,600 | - | +0.66% | - | - |
07/05 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 1,800 | - | +1.02% | - | - |
07/04 | 1,370 | 1,380 | 1,370 | 1,380 | 0% | 2,200 | - | +1.1% | - | - |
07/03 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 2,000 | - | +1.1% | - | - |
07/02 | 1,380 | 1,385 | 1,380 | 1,380 | -0.36% | 2,200 | - | +1.17% | - | - |
06/29 | 1,385 | 1,390 | 1,365 | 1,385 | +0.73% | 7,600 | - | +1.54% | - | - |
06/28 | 1,380 | 1,385 | 1,370 | 1,375 | -0.36% | 3,200 | - | +0.88% | - | - |
06/27 | 1,390 | 1,395 | 1,365 | 1,380 | -0.72% | 8,600 | - | +1.32% | - | - |
06/26 | 1,375 | 1,390 | 1,365 | 1,390 | +1.83% | 9,400 | - | +2.13% | - | - |
06/25 | 1,370 | 1,375 | 1,365 | 1,365 | 0% | 2,400 | - | +0.44% | - | - |
06/22 | 1,365 | 1,370 | 1,365 | 1,365 | -0.36% | 1,200 | - | +0.44% | - | - |
06/21 | 1,355 | 1,370 | 1,355 | 1,370 | +1.11% | 2,400 | - | +0.81% | - | - |
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% | - | - |