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 | 1,157 | 1,160 | 1,150 | 1,160 | -0.34% | 6,400 | - | -0.85% | - | - |
| 12/27 | 1,179 | 1,185 | 1,164 | 1,164 | -1.27% | 5,300 | - | -0.43% | - | - |
| 12/26 | 1,187 | 1,195 | 1,169 | 1,179 | -1.42% | 6,100 | - | +1.03% | - | - |
| 12/25 | 1,192 | 1,196 | 1,186 | 1,196 | +0.93% | 11,900 | 120億1740万 | +2.66% | 16.52 | 0.78 |
| 12/21 | 1,186 | 1,198 | 1,185 | 1,185 | -0.25% | 12,000 | - | +1.98% | - | - |
| 12/20 | 1,195 | 1,196 | 1,185 | 1,188 | -0.25% | 11,400 | - | +2.5% | - | - |
| 12/19 | 1,173 | 1,191 | 1,171 | 1,191 | +1.97% | 14,500 | - | +3.03% | - | - |
| 12/18 | 1,173 | 1,192 | 1,168 | 1,168 | -0.43% | 17,100 | - | +1.3% | - | - |
| 12/17 | 1,180 | 1,182 | 1,166 | 1,173 | -0.17% | 7,900 | - | +1.91% | - | - |
| 12/14 | 1,175 | 1,175 | 1,108 | 1,175 | -0.51% | 6,700 | - | +2.26% | - | - |
| 12/13 | 1,175 | 1,181 | 1,170 | 1,181 | +0.51% | 5,400 | - | +3.05% | - | - |
| 12/12 | 1,170 | 1,175 | 1,170 | 1,175 | +0.43% | 7,300 | - | +2.8% | - | - |
| 12/11 | 1,170 | 1,170 | 1,169 | 1,170 | 0% | 6,300 | - | +2.63% | - | - |
| 12/10 | 1,156 | 1,170 | 1,156 | 1,170 | +0.43% | 6,500 | - | +2.81% | - | - |
| 12/07 | 1,158 | 1,169 | 1,155 | 1,165 | -0.34% | 4,100 | - | +2.64% | - | - |
| 12/06 | 1,170 | 1,172 | 1,162 | 1,169 | -0.09% | 4,100 | - | +3.09% | - | - |
| 12/05 | 1,170 | 1,170 | 1,160 | 1,170 | +0.09% | 3,800 | - | +3.36% | - | - |
| 12/04 | 1,169 | 1,175 | 1,161 | 1,169 | +0.6% | 3,600 | - | +3.54% | - | - |
| 12/03 | 1,175 | 1,175 | 1,162 | 1,162 | -0.68% | 1,700 | - | +3.2% | - | - |
| 11/30 | 1,164 | 1,170 | 1,162 | 1,170 | +0.69% | 8,600 | - | +4.09% | - | - |
| 11/29 | 1,163 | 1,163 | 1,156 | 1,162 | +0.78% | 8,700 | - | +3.57% | - | - |
| 11/28 | 1,160 | 1,160 | 1,153 | 1,153 | -0.26% | 2,500 | - | +2.95% | - | - |
| 11/27 | 1,153 | 1,156 | 1,132 | 1,156 | +0.7% | 9,900 | - | +3.4% | - | - |
| 11/26 | 1,142 | 1,149 | 1,136 | 1,148 | +0.53% | 7,100 | - | +2.87% | - | - |
| 11/22 | 1,127 | 1,142 | 1,127 | 1,142 | +0.79% | 5,200 | - | +2.51% | - | - |
| 11/21 | 1,121 | 1,133 | 1,121 | 1,133 | +0.35% | 3,800 | - | +1.89% | - | - |
| 11/20 | 1,120 | 1,130 | 1,120 | 1,129 | +0.8% | 3,100 | - | +1.62% | - | - |
| 11/19 | 1,127 | 1,127 | 1,115 | 1,120 | -0.71% | 2,800 | - | +1.08% | - | - |
| 11/16 | 1,130 | 1,130 | 1,125 | 1,128 | +1.26% | 2,500 | - | +1.99% | - | - |
| 11/15 | 1,110 | 1,114 | 1,110 | 1,114 | +0.36% | 2,100 | - | +1% | - | - |
| 11/14 | 1,123 | 1,123 | 1,110 | 1,110 | -1.25% | 1,600 | - | +0.82% | - | - |
| 11/13 | 1,123 | 1,124 | 1,110 | 1,124 | +0.45% | 2,100 | - | +2.27% | - | - |
| 11/12 | 1,108 | 1,123 | 1,100 | 1,119 | +1.08% | 2,800 | - | +2.1% | - | - |
| 11/09 | 1,100 | 1,117 | 1,100 | 1,107 | +0.64% | 4,800 | - | +1.28% | - | - |
| 11/08 | 1,100 | 1,173 | 1,083 | 1,100 | -0.9% | 17,100 | - | +0.82% | - | - |
| 11/07 | 1,115 | 1,115 | 1,086 | 1,110 | 0% | 3,400 | - | +2.02% | - | - |
| 11/06 | 1,104 | 1,110 | 1,104 | 1,110 | -0.54% | 900 | - | +2.3% | - | - |
| 11/05 | 1,100 | 1,116 | 1,100 | 1,116 | +1.45% | 700 | - | +3.05% | - | - |
| 11/02 | 1,112 | 1,118 | 1,092 | 1,100 | -1.61% | 3,400 | - | +1.85% | - | - |
| 11/01 | 1,118 | 1,120 | 1,102 | 1,118 | -0.18% | 3,400 | - | +3.81% | - | - |
| 10/31 | 1,110 | 1,120 | 1,092 | 1,120 | +1.45% | 4,000 | - | +4.28% | - | - |
| 10/30 | 1,120 | 1,120 | 1,104 | 1,104 | 0% | 4,600 | - | +3.18% | - | - |
| 10/29 | 1,110 | 1,120 | 1,104 | 1,104 | -0.54% | 5,100 | - | +3.37% | - | - |
| 10/26 | 1,123 | 1,123 | 1,110 | 1,110 | -1.16% | 3,000 | - | +4.23% | - | - |
| 10/25 | 1,135 | 1,135 | 1,120 | 1,123 | +1.81% | 14,400 | - | +5.74% | - | - |
| 10/24 | 1,103 | 1,103 | 1,091 | 1,103 | +0.27% | 2,600 | - | +4.15% | - | - |
| 10/23 | 1,100 | 1,107 | 1,080 | 1,100 | 0% | 7,100 | - | +4.07% | - | - |
| 10/22 | 1,105 | 1,105 | 1,090 | 1,100 | -0.81% | 3,700 | - | +4.27% | - | - |
| 10/19 | 1,098 | 1,120 | 1,090 | 1,109 | +0.91% | 9,000 | - | +5.42% | - | - |
| 10/18 | 1,090 | 1,100 | 1,090 | 1,099 | +1.2% | 4,300 | - | +4.77% | - | - |
| 10/17 | 1,080 | 1,098 | 1,080 | 1,086 | +1.5% | 6,700 | - | +3.92% | - | - |
| 10/16 | 1,058 | 1,076 | 1,058 | 1,070 | +0.94% | 3,900 | - | +2.59% | - | - |
| 10/15 | 1,055 | 1,064 | 1,055 | 1,060 | +0.47% | 3,900 | - | +1.83% | - | - |
| 10/12 | 1,055 | 1,057 | 1,055 | 1,055 | -0.66% | 3,800 | - | +1.54% | - | - |
| 10/11 | 1,052 | 1,069 | 1,052 | 1,062 | +0.66% | 2,800 | - | +2.41% | - | - |
| 10/10 | 1,051 | 1,062 | 1,051 | 1,055 | +0.29% | 4,200 | - | +1.93% | - | - |
| 10/09 | 1,054 | 1,054 | 1,050 | 1,052 | -0.09% | 1,200 | - | +1.74% | - | - |
| 10/05 | 1,049 | 1,053 | 1,046 | 1,053 | +0.67% | 4,300 | - | +1.84% | - | - |
| 10/04 | 1,045 | 1,050 | 1,045 | 1,046 | +0.58% | 2,300 | - | +1.26% | - | - |
| 10/03 | 1,035 | 1,043 | 1,035 | 1,040 | +0.1% | 1,900 | - | +0.68% | - | - |
| 10/02 | 1,036 | 1,040 | 1,035 | 1,039 | -0.1% | 2,700 | - | +0.68% | - | - |
| 10/01 | 1,040 | 1,040 | 1,035 | 1,040 | 0% | 1,600 | - | +0.78% | - | - |
| 09/28 | 1,043 | 1,045 | 1,036 | 1,040 | +0.48% | 1,900 | - | +0.87% | - | - |
| 09/27 | 1,033 | 1,035 | 1,031 | 1,035 | +0.19% | 800 | - | +0.49% | - | - |
| 09/26 | 1,031 | 1,033 | 1,031 | 1,033 | -0.19% | 1,500 | - | +0.29% | - | - |
| 09/25 | 1,049 | 1,049 | 1,035 | 1,035 | -1.33% | 2,400 | - | +0.58% | - | - |
| 09/24 | 1,030 | 1,049 | 1,028 | 1,049 | +1.25% | 2,200 | - | +2.04% | - | - |
| 09/21 | 1,040 | 1,040 | 1,036 | 1,036 | -0.38% | 1,700 | - | +0.78% | - | - |
| 09/20 | 1,040 | 1,040 | 1,038 | 1,040 | 0% | 500 | - | +1.27% | - | - |
| 09/19 | 1,047 | 1,047 | 1,040 | 1,040 | -0.76% | 3,100 | - | +1.27% | - | - |
| 09/18 | 1,036 | 1,049 | 1,026 | 1,048 | -0.19% | 2,100 | - | +2.04% | - | - |
| 09/14 | 1,040 | 1,050 | 1,040 | 1,050 | +2.44% | 5,000 | - | +2.44% | - | - |
| 09/13 | 1,025 | 1,025 | 1,020 | 1,025 | -0.49% | 400 | - | +0.1% | - | - |
| 09/12 | 1,011 | 1,031 | 1,011 | 1,030 | +1.88% | 2,700 | - | +0.59% | - | - |
| 09/11 | 1,021 | 1,021 | 1,011 | 1,011 | -1.17% | 500 | - | -1.17% | - | - |
| 09/10 | 1,020 | 1,029 | 1,010 | 1,023 | +0.29% | 900 | - | 0% | - | - |
| 09/07 | 1,024 | 1,024 | 1,020 | 1,020 | +1.09% | 400 | - | -0.2% | - | - |
| 09/06 | 1,006 | 1,009 | 1,002 | 1,009 | +0.3% | 1,400 | - | -1.18% | - | - |
| 09/05 | 1,030 | 1,030 | 1,000 | 1,006 | -2.33% | 9,700 | - | -1.47% | - | - |
| 09/04 | 1,030 | 1,031 | 1,030 | 1,030 | +0.19% | 400 | - | +0.88% | - | - |
| 09/03 | 1,039 | 1,039 | 1,028 | 1,028 | -1.06% | 1,400 | - | +0.78% | - | - |
| 08/31 | 1,038 | 1,039 | 1,025 | 1,039 | -0.1% | 1,300 | - | +1.96% | - | - |
| 08/30 | 1,033 | 1,040 | 1,030 | 1,040 | +0.97% | 2,100 | - | +2.16% | - | - |
| 08/29 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 900 | - | +1.38% | - | - |
| 08/28 | 1,032 | 1,032 | 1,025 | 1,025 | -0.77% | 2,300 | - | +1.08% | - | - |
| 08/27 | 1,039 | 1,040 | 1,031 | 1,033 | +0.88% | 3,200 | - | +1.97% | - | - |
| 08/24 | 1,028 | 1,030 | 1,023 | 1,024 | +0.39% | 2,300 | - | +1.19% | - | - |
| 08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | - | +0.89% | - | - |
| 08/22 | 1,026 | 1,034 | 1,020 | 1,020 | +0.59% | 2,600 | - | +0.99% | - | - |
| 08/21 | 1,012 | 1,015 | 1,012 | 1,014 | -0.59% | 2,500 | - | +0.5% | - | - |
| 08/20 | 1,032 | 1,032 | 1,020 | 1,020 | -0.87% | 2,300 | - | +1.09% | - | - |
| 08/17 | 1,030 | 1,030 | 1,022 | 1,029 | -0.1% | 1,600 | - | +1.98% | - | - |
| 08/16 | 1,030 | 1,030 | 1,025 | 1,030 | +0.68% | 1,500 | - | +2.18% | - | - |
| 08/15 | 1,021 | 1,036 | 1,015 | 1,023 | -1.82% | 1,800 | - | +1.49% | - | - |
| 08/14 | 1,013 | 1,042 | 1,011 | 1,042 | +2.66% | 4,800 | - | +3.48% | - | - |
| 08/13 | 1,028 | 1,030 | 1,015 | 1,015 | 0% | 2,700 | - | +1% | - | - |
| 08/10 | 1,015 | 1,025 | 1,012 | 1,015 | -0.49% | 3,300 | - | +1% | - | - |
| 08/09 | 1,012 | 1,029 | 1,005 | 1,020 | 0% | 2,600 | - | +1.59% | - | - |
| 08/08 | 998 | 1,060 | 998 | 1,020 | +2% | 14,800 | - | +1.69% | - | - |
| 08/07 | 998 | 1,000 | 998 | 1,000 | +0.2% | 700 | - | -0.2% | - | - |
