株価チャート
2012/07/23~2012/12/12
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 |
12/12 | 1,420 | 1,425 | 1,410 | 1,420 | +0.35% | 5,000 | - | +1.43% | - | - |
12/11 | 1,415 | 1,420 | 1,415 | 1,415 | -0.35% | 2,200 | - | +1.14% | - | - |
12/10 | 1,405 | 1,420 | 1,400 | 1,420 | +0.71% | 4,000 | - | +1.5% | - | - |
12/07 | 1,420 | 1,420 | 1,410 | 1,410 | -0.35% | 2,600 | - | +0.86% | - | - |
12/06 | 1,400 | 1,415 | 1,400 | 1,415 | +0.71% | 3,000 | - | +1.22% | - | - |
12/05 | 1,400 | 1,420 | 1,375 | 1,405 | -2.09% | 9,200 | - | +0.57% | - | - |
12/04 | 1,415 | 1,435 | 1,415 | 1,435 | +1.41% | 3,800 | - | +2.79% | - | - |
12/03 | 1,430 | 1,430 | 1,415 | 1,415 | -0.7% | 2,400 | - | +1.51% | - | - |
11/30 | 1,425 | 1,430 | 1,420 | 1,425 | +0.35% | 6,000 | - | +2.37% | - | - |
11/29 | 1,420 | 1,420 | 1,415 | 1,420 | +0.35% | 1,400 | - | +2.16% | - | - |
11/28 | 1,410 | 1,420 | 1,410 | 1,415 | -0.35% | 2,200 | - | +1.95% | - | - |
11/27 | 1,410 | 1,420 | 1,410 | 1,420 | +0.35% | 6,200 | - | +2.45% | - | - |
11/26 | 1,410 | 1,415 | 1,405 | 1,415 | +1.43% | 4,000 | - | +2.24% | - | - |
11/22 | 1,395 | 1,405 | 1,385 | 1,395 | +0.36% | 4,400 | - | +1.01% | - | - |
11/21 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 1,000 | - | +0.72% | - | - |
11/20 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 2,400 | - | +0.44% | - | - |
11/19 | 1,385 | 1,385 | 1,385 | 1,385 | +0.36% | 1,000 | - | +0.51% | - | - |
11/16 | 1,370 | 1,380 | 1,370 | 1,380 | +0.36% | 2,600 | - | +0.22% | - | - |
11/15 | 1,375 | 1,375 | 1,360 | 1,375 | +0.73% | 1,800 | - | -0.07% | - | - |
11/14 | 1,370 | 1,370 | 1,360 | 1,365 | 0% | 3,200 | - | -0.73% | - | - |
11/13 | 1,385 | 1,385 | 1,365 | 1,365 | -1.09% | 2,600 | - | -0.73% | - | - |
11/12 | 1,375 | 1,380 | 1,375 | 1,380 | +0.36% | 3,200 | - | +0.36% | - | - |
11/09 | 1,375 | 1,390 | 1,375 | 1,375 | -0.36% | 2,800 | - | 0% | - | - |
11/08 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 400 | - | +0.44% | - | - |
11/07 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 600 | - | +1.16% | - | - |
11/06 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 1,000 | - | +1.97% | - | - |
11/05 | 1,400 | 1,405 | 1,395 | 1,405 | -0.35% | 2,200 | - | +2.33% | - | - |
11/02 | 1,400 | 1,410 | 1,395 | 1,410 | +1.08% | 5,800 | - | +2.77% | - | - |
11/01 | 1,395 | 1,395 | 1,390 | 1,395 | +0.36% | 2,800 | - | +1.75% | - | - |
10/31 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 2,200 | 102億45万 | +1.46% | 26.36 | 0.88 |
10/30 | 1,375 | 1,390 | 1,375 | 1,390 | +0.72% | 2,600 | - | +1.46% | - | - |
10/29 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 2,200 | - | +0.73% | - | - |
10/26 | 1,375 | 1,375 | 1,365 | 1,375 | +0.36% | 2,000 | - | +0.44% | - | - |
10/25 | 1,370 | 1,370 | 1,365 | 1,370 | 0% | 1,400 | - | +0.07% | - | - |
10/24 | 1,355 | 1,370 | 1,355 | 1,370 | 0% | 1,000 | - | 0% | - | - |
10/23 | 1,360 | 1,370 | 1,360 | 1,370 | +1.11% | 1,000 | - | 0% | - | - |
10/22 | 1,360 | 1,365 | 1,355 | 1,355 | -0.37% | 1,000 | - | -1.02% | - | - |
10/19 | 1,370 | 1,370 | 1,345 | 1,360 | -0.37% | 4,000 | - | -0.73% | - | - |
10/18 | 1,360 | 1,370 | 1,360 | 1,365 | -0.36% | 1,600 | - | -0.36% | - | - |
10/17 | 1,365 | 1,375 | 1,355 | 1,370 | +0.74% | 2,200 | - | 0% | - | - |
10/16 | 1,355 | 1,365 | 1,355 | 1,360 | +0.37% | 800 | - | -0.8% | - | - |
10/15 | 1,350 | 1,365 | 1,350 | 1,355 | 0% | 1,200 | - | -1.17% | - | - |
10/12 | 1,360 | 1,360 | 1,355 | 1,355 | 0% | 1,200 | - | -1.24% | - | - |
10/11 | 1,360 | 1,360 | 1,355 | 1,355 | -0.37% | 1,800 | - | -1.31% | - | - |
10/10 | 1,355 | 1,365 | 1,355 | 1,360 | -0.37% | 2,000 | - | -0.95% | - | - |
10/09 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 1,600 | - | -0.66% | - | - |
10/05 | 1,370 | 1,370 | 1,365 | 1,365 | 0% | 2,000 | - | -0.66% | - | - |
10/04 | 1,375 | 1,375 | 1,360 | 1,365 | 0% | 1,200 | - | -0.66% | - | - |
10/03 | 1,375 | 1,385 | 1,365 | 1,365 | -0.73% | 2,600 | - | -0.73% | - | - |
10/02 | 1,390 | 1,390 | 1,375 | 1,375 | -1.08% | 2,200 | - | 0% | - | - |
10/01 | 1,380 | 1,390 | 1,375 | 1,390 | +0.72% | 1,600 | - | +1.09% | - | - |
09/28 | 1,390 | 1,390 | 1,380 | 1,380 | -0.36% | 2,000 | - | +0.44% | - | - |
09/27 | 1,385 | 1,390 | 1,380 | 1,385 | -0.36% | 2,200 | - | +0.8% | - | - |
09/26 | 1,380 | 1,390 | 1,370 | 1,390 | +0.36% | 3,600 | - | +1.16% | - | - |
09/25 | 1,380 | 1,385 | 1,375 | 1,385 | +0.36% | 3,400 | - | +0.87% | - | - |
09/24 | 1,375 | 1,380 | 1,365 | 1,380 | +0.73% | 1,800 | - | +0.51% | - | - |
09/21 | 1,360 | 1,370 | 1,355 | 1,370 | -0.36% | 2,800 | - | -0.22% | - | - |
09/20 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,200 | - | +0.15% | - | - |
09/19 | 1,365 | 1,375 | 1,365 | 1,375 | +0.36% | 2,200 | - | +0.22% | - | - |
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% | - | - |