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 |
---|
2016 | 7/1, 株式併合 5→1 |
2012 |
12/28 | 1,400 | 1,405 | 1,385 | 1,395 | -0.36% | 406,600 | - | +6.73% | - | - |
12/27 | 1,385 | 1,400 | 1,380 | 1,400 | +1.08% | 540,600 | - | +7.94% | - | - |
12/26 | 1,360 | 1,385 | 1,360 | 1,385 | -2.81% | 728,200 | - | +7.61% | - | - |
12/25 | 1,410 | 1,425 | 1,405 | 1,425 | +1.42% | 1,175,200 | - | +11.68% | - | - |
12/21 | 1,405 | 1,410 | 1,390 | 1,405 | +0.72% | 758,800 | - | +11.24% | - | - |
12/20 | 1,390 | 1,400 | 1,380 | 1,395 | +0.72% | 631,600 | - | +11.6% | - | - |
12/19 | 1,385 | 1,395 | 1,375 | 1,385 | +1.47% | 560,400 | - | +12.06% | - | - |
12/18 | 1,340 | 1,375 | 1,335 | 1,365 | +2.25% | 463,000 | - | +11.7% | - | - |
12/17 | 1,330 | 1,340 | 1,325 | 1,335 | +1.52% | 426,600 | - | +10.33% | - | - |
12/14 | 1,300 | 1,320 | 1,300 | 1,315 | +0.38% | 923,400 | - | +9.67% | - | - |
12/13 | 1,305 | 1,315 | 1,300 | 1,310 | +0.77% | 337,000 | - | +10.08% | - | - |
12/12 | 1,295 | 1,305 | 1,285 | 1,300 | +0.39% | 370,400 | - | +10.08% | - | - |
12/11 | 1,300 | 1,300 | 1,290 | 1,295 | +0.39% | 211,200 | - | +10.4% | - | - |
12/10 | 1,285 | 1,290 | 1,280 | 1,290 | +1.18% | 214,000 | - | +10.63% | - | - |
12/07 | 1,270 | 1,275 | 1,265 | 1,275 | +0.39% | 360,400 | - | +10.01% | - | - |
12/06 | 1,265 | 1,270 | 1,260 | 1,270 | +1.2% | 343,600 | - | +10.24% | - | - |
12/05 | 1,250 | 1,270 | 1,250 | 1,255 | 0% | 406,000 | - | +9.51% | - | - |
12/04 | 1,255 | 1,265 | 1,250 | 1,255 | +0.4% | 330,800 | - | +9.99% | - | - |
12/03 | 1,265 | 1,265 | 1,240 | 1,250 | +0.4% | 470,000 | - | +9.94% | - | - |
11/30 | 1,255 | 1,265 | 1,245 | 1,245 | -0.4% | 372,800 | - | +9.89% | - | - |
11/29 | 1,225 | 1,250 | 1,220 | 1,250 | +2.88% | 386,000 | - | +10.72% | - | - |
11/28 | 1,230 | 1,240 | 1,215 | 1,215 | -1.62% | 628,600 | - | +8.1% | - | - |
11/27 | 1,235 | 1,255 | 1,230 | 1,235 | +0.41% | 841,600 | - | +10.17% | - | - |
11/26 | 1,210 | 1,240 | 1,210 | 1,230 | +3.36% | 782,600 | - | +10.02% | - | - |
11/22 | 1,165 | 1,195 | 1,165 | 1,190 | +3.03% | 831,800 | - | +6.73% | - | - |
11/21 | 1,140 | 1,160 | 1,140 | 1,155 | +1.76% | 569,000 | - | +3.68% | - | - |
11/20 | 1,140 | 1,140 | 1,130 | 1,135 | +1.34% | 401,400 | - | +1.89% | - | - |
11/19 | 1,110 | 1,125 | 1,110 | 1,120 | +2.28% | 443,000 | - | +0.54% | - | - |
11/16 | 1,075 | 1,100 | 1,075 | 1,095 | +1.86% | 436,600 | - | -1.71% | - | - |
11/15 | 1,060 | 1,075 | 1,055 | 1,075 | +2.38% | 256,800 | - | -3.5% | - | - |
11/14 | 1,045 | 1,055 | 1,045 | 1,050 | +0.48% | 211,000 | - | -5.75% | - | - |
11/13 | 1,055 | 1,065 | 1,045 | 1,045 | -0.95% | 316,800 | - | -6.36% | - | - |
11/12 | 1,070 | 1,070 | 1,055 | 1,055 | -1.4% | 173,200 | - | -5.64% | - | - |
11/09 | 1,070 | 1,075 | 1,065 | 1,070 | -0.47% | 430,400 | - | -4.38% | - | - |
11/08 | 1,095 | 1,100 | 1,055 | 1,075 | -2.27% | 903,400 | - | -4.02% | - | - |
11/07 | 1,105 | 1,110 | 1,095 | 1,100 | -0.45% | 271,600 | - | -1.87% | - | - |
11/06 | 1,110 | 1,110 | 1,100 | 1,105 | -0.45% | 198,200 | - | -1.43% | - | - |
11/05 | 1,115 | 1,125 | 1,110 | 1,110 | -0.45% | 129,600 | - | -0.89% | - | - |
11/02 | 1,125 | 1,125 | 1,115 | 1,115 | +0.45% | 159,000 | - | -0.45% | - | - |
11/01 | 1,120 | 1,125 | 1,110 | 1,110 | -0.45% | 186,000 | - | -0.8% | - | - |
10/31 | 1,135 | 1,140 | 1,105 | 1,115 | -1.76% | 349,400 | - | -0.36% | - | - |
10/30 | 1,140 | 1,150 | 1,135 | 1,135 | -0.87% | 213,400 | - | +1.52% | - | - |
10/29 | 1,140 | 1,150 | 1,140 | 1,145 | +0.44% | 103,400 | - | +2.51% | - | - |
10/26 | 1,150 | 1,155 | 1,140 | 1,140 | -0.44% | 123,200 | - | +2.24% | - | - |
10/25 | 1,135 | 1,145 | 1,130 | 1,145 | +0.88% | 234,600 | - | +2.97% | - | - |
10/24 | 1,140 | 1,150 | 1,135 | 1,135 | -0.87% | 200,600 | - | +2.25% | - | - |
10/23 | 1,165 | 1,165 | 1,145 | 1,145 | -1.29% | 225,800 | - | +3.34% | - | - |
10/22 | 1,150 | 1,165 | 1,145 | 1,160 | 0% | 226,800 | - | +4.88% | - | - |
10/19 | 1,165 | 1,165 | 1,145 | 1,160 | 0% | 266,200 | - | +5.17% | - | - |
10/18 | 1,155 | 1,170 | 1,155 | 1,160 | +0.87% | 275,200 | - | +5.55% | - | - |
10/17 | 1,150 | 1,155 | 1,140 | 1,150 | +0.88% | 270,600 | - | +5.02% | - | - |
10/16 | 1,125 | 1,145 | 1,120 | 1,140 | +1.79% | 336,400 | - | +4.4% | - | - |
10/15 | 1,100 | 1,120 | 1,095 | 1,120 | +1.82% | 225,000 | - | +2.85% | - | - |
10/12 | 1,085 | 1,100 | 1,080 | 1,100 | +2.33% | 402,200 | - | +1.29% | - | - |
10/11 | 1,080 | 1,085 | 1,075 | 1,075 | -0.92% | 234,800 | - | -0.92% | - | - |
10/10 | 1,090 | 1,095 | 1,080 | 1,085 | -0.46% | 231,800 | - | 0% | - | - |
10/09 | 1,095 | 1,105 | 1,090 | 1,090 | -0.91% | 108,800 | - | +0.46% | - | - |
10/05 | 1,100 | 1,105 | 1,095 | 1,100 | +0.92% | 159,000 | - | +1.29% | - | - |
10/04 | 1,085 | 1,105 | 1,080 | 1,090 | +0.46% | 226,800 | - | +0.18% | - | - |
10/03 | 1,100 | 1,105 | 1,085 | 1,085 | -1.36% | 210,600 | - | -0.55% | - | - |
10/02 | 1,100 | 1,120 | 1,095 | 1,100 | 0% | 187,200 | - | +0.55% | - | - |
10/01 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 205,400 | - | +0.36% | - | - |
09/28 | 1,105 | 1,115 | 1,085 | 1,090 | -1.36% | 388,400 | - | -0.73% | - | - |
09/27 | 1,100 | 1,105 | 1,090 | 1,105 | +0.91% | 177,400 | - | +0.27% | - | - |
09/26 | 1,100 | 1,105 | 1,085 | 1,095 | -0.9% | 183,400 | - | -0.9% | - | - |
09/25 | 1,090 | 1,105 | 1,090 | 1,105 | +0.91% | 137,000 | - | -0.27% | - | - |
09/24 | 1,095 | 1,100 | 1,090 | 1,095 | 0% | 223,800 | - | -1.44% | - | - |
09/21 | 1,075 | 1,095 | 1,075 | 1,095 | +1.39% | 305,600 | - | -1.79% | - | - |
09/20 | 1,090 | 1,105 | 1,075 | 1,080 | -0.92% | 448,000 | - | -3.31% | - | - |
09/19 | 1,090 | 1,105 | 1,080 | 1,090 | 0% | 261,600 | - | -2.68% | - | - |
09/18 | 1,100 | 1,100 | 1,085 | 1,090 | -0.46% | 195,400 | - | -2.85% | - | - |
09/14 | 1,090 | 1,100 | 1,085 | 1,095 | +1.39% | 614,600 | - | -2.58% | - | - |
09/13 | 1,075 | 1,085 | 1,070 | 1,080 | +0.93% | 145,400 | - | -4.09% | - | - |
09/12 | 1,070 | 1,070 | 1,050 | 1,070 | +1.42% | 200,200 | - | -5.23% | - | - |
09/11 | 1,070 | 1,070 | 1,055 | 1,055 | -1.4% | 111,600 | - | -6.8% | - | - |
09/10 | 1,080 | 1,080 | 1,060 | 1,070 | -0.47% | 137,000 | - | -5.81% | - | - |
09/07 | 1,060 | 1,080 | 1,055 | 1,075 | +3.86% | 231,600 | - | -5.62% | - | - |
09/06 | 1,070 | 1,075 | 1,025 | 1,035 | -3.27% | 416,800 | - | -9.45% | - | - |
09/05 | 1,080 | 1,085 | 1,065 | 1,070 | -0.93% | 157,800 | - | -6.96% | - | - |
09/04 | 1,095 | 1,095 | 1,065 | 1,080 | -0.92% | 300,800 | - | -6.49% | - | - |
09/03 | 1,120 | 1,125 | 1,085 | 1,090 | -2.24% | 453,400 | - | -6.12% | - | - |
08/31 | 1,145 | 1,150 | 1,115 | 1,115 | -3.04% | 308,400 | - | -4.37% | - | - |
08/30 | 1,160 | 1,160 | 1,145 | 1,150 | -0.43% | 164,000 | - | -1.63% | - | - |
08/29 | 1,160 | 1,165 | 1,155 | 1,155 | 0% | 99,000 | - | -1.37% | - | - |
08/28 | 1,160 | 1,165 | 1,150 | 1,155 | +0.43% | 220,400 | - | -1.45% | - | - |
08/27 | 1,165 | 1,165 | 1,150 | 1,150 | -1.29% | 159,400 | - | -2.13% | - | - |
08/24 | 1,175 | 1,175 | 1,165 | 1,165 | -1.69% | 92,000 | - | -1.02% | - | - |
08/23 | 1,185 | 1,185 | 1,170 | 1,185 | +0.42% | 184,000 | - | +0.42% | - | - |
08/22 | 1,185 | 1,185 | 1,165 | 1,180 | 0% | 178,600 | - | -0.34% | - | - |
08/21 | 1,180 | 1,190 | 1,180 | 1,180 | 0% | 79,800 | - | -0.59% | - | - |
08/20 | 1,190 | 1,190 | 1,180 | 1,180 | +0.43% | 148,000 | - | -1.01% | - | - |
08/17 | 1,170 | 1,180 | 1,160 | 1,175 | +1.29% | 202,400 | - | -1.76% | - | - |
08/16 | 1,150 | 1,160 | 1,145 | 1,160 | +1.31% | 222,600 | - | -3.33% | - | - |
08/15 | 1,150 | 1,155 | 1,140 | 1,145 | -0.43% | 115,000 | - | -4.98% | - | - |
08/14 | 1,140 | 1,150 | 1,140 | 1,150 | +1.32% | 280,800 | - | -4.96% | - | - |
08/13 | 1,150 | 1,150 | 1,130 | 1,135 | -0.87% | 281,200 | - | -6.51% | - | - |
08/10 | 1,145 | 1,150 | 1,135 | 1,145 | -0.43% | 270,400 | - | -6.07% | - | - |
08/09 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 228,800 | - | -6.05% | - | - |
08/08 | 1,150 | 1,155 | 1,130 | 1,140 | -1.72% | 622,200 | - | -7.24% | - | - |
08/07 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 312,200 | - | -6.07% | - | - |