株価チャート
2012/04/10～2012/08/31
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 |
|---|
| 2018 | 3/1, 株式併合 10→1 |
| 2012 |
| 08/31 | 970 | 990 | 970 | 970 | -1.02% | 2,000 | 11億453万 | -7.79% | 13.97 | 0.81 |
| 08/30 | 990 | 990 | 970 | 980 | -1.01% | 5,000 | - | -7.02% | - | - |
| 08/29 | 970 | 1,010 | 970 | 990 | -8.33% | 19,600 | - | -6.25% | - | - |
| 08/28 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 13,500 | - | +2.27% | - | - |
| 08/27 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 8,400 | - | +2.47% | - | - |
| 08/24 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 3,300 | - | +1.71% | - | - |
| 08/23 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 2,300 | - | +1.9% | - | - |
| 08/22 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 4,100 | - | +1.9% | - | - |
| 08/21 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 3,900 | - | +2% | - | - |
| 08/20 | 1,070 | 1,070 | 1,060 | 1,070 | +0.94% | 2,800 | - | +2.1% | - | - |
| 08/17 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,700 | - | +1.24% | - | - |
| 08/16 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 1,900 | - | +1.71% | - | - |
| 08/15 | 1,070 | 1,070 | 1,060 | 1,070 | +0.94% | 5,100 | - | +1.52% | - | - |
| 08/14 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 2,800 | - | +0.38% | - | - |
| 08/13 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,900 | - | +0.19% | - | - |
| 08/10 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 1,200 | - | 0% | - | - |
| 08/09 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 1,400 | - | -1.13% | - | - |
| 08/08 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 2,500 | - | -0.56% | - | - |
| 08/07 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 1,500 | - | -1.78% | - | - |
| 08/06 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 2,800 | - | -1.12% | - | - |
| 08/03 | 1,060 | 1,060 | 1,050 | 1,060 | 0% | 1,100 | - | -1.21% | - | - |
| 08/02 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 2,500 | - | -1.3% | - | - |
| 08/01 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 700 | - | -3.35% | - | - |
| 07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,100 | - | -3.44% | - | - |
| 07/30 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 800 | - | -3.61% | - | - |
| 07/27 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 1,400 | - | -4.63% | - | - |
| 07/26 | 1,020 | 1,020 | 1,000 | 1,020 | +2% | 1,600 | - | -5.64% | - | - |
| 07/25 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 3,300 | - | -7.66% | - | - |
| 07/24 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,900 | - | -5.9% | - | - |
| 07/23 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 3,200 | - | -4.98% | - | - |
| 07/20 | 1,030 | 1,050 | 1,030 | 1,040 | -1.89% | 5,400 | - | -3.97% | - | - |
| 07/19 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,700 | - | -1.94% | - | - |
| 07/18 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 2,800 | - | -2.6% | - | - |
| 07/17 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 3,800 | - | -3.35% | - | - |
| 07/13 | 1,080 | 1,090 | 960 | 1,050 | -10.26% | 39,700 | - | -2.23% | - | - |
| 07/12 | 1,140 | 1,170 | 1,110 | 1,170 | +2.63% | 24,800 | - | +9.24% | - | - |
| 07/11 | 1,120 | 1,160 | 1,110 | 1,140 | +1.79% | 15,400 | - | +7.14% | - | - |
| 07/10 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 2,600 | - | +6.06% | - | - |
| 07/09 | 1,090 | 1,100 | 1,080 | 1,100 | 0% | 2,400 | - | +4.96% | - | - |
| 07/06 | 1,110 | 1,110 | 1,090 | 1,100 | -2.65% | 8,600 | - | +5.57% | - | - |
| 07/05 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 3,700 | - | +9.18% | - | - |
| 07/04 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 2,500 | - | +10.89% | - | - |
| 07/03 | 1,130 | 1,140 | 1,120 | 1,140 | +2.7% | 7,100 | - | +11.66% | - | - |
| 07/02 | 1,110 | 1,110 | 1,100 | 1,110 | +1.83% | 3,800 | - | +9.47% | - | - |
| 06/29 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 1,100 | - | +8.24% | - | - |
| 06/28 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 5,000 | - | +8.89% | - | - |
| 06/27 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 4,200 | - | +10.44% | - | - |
| 06/26 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 2,700 | - | +9.09% | - | - |
| 06/25 | 1,070 | 1,090 | 1,060 | 1,080 | +0.93% | 5,700 | - | +9.64% | - | - |
| 06/22 | 1,050 | 1,070 | 1,040 | 1,070 | +1.9% | 2,600 | - | +9.18% | - | - |
| 06/21 | 1,060 | 1,070 | 1,050 | 1,050 | -1.87% | 6,100 | - | +7.69% | - | - |
| 06/20 | 1,050 | 1,080 | 1,040 | 1,070 | +3.88% | 12,100 | - | +10.2% | - | - |
| 06/19 | 1,070 | 1,160 | 1,020 | 1,030 | +0.98% | 73,900 | - | +6.74% | - | - |
| 06/18 | 1,000 | 1,030 | 1,000 | 1,020 | +2% | 2,300 | - | +6.25% | - | - |
| 06/15 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 1,800 | - | +4.38% | - | - |
| 06/14 | 990 | 1,000 | 990 | 1,000 | +1.01% | 1,000 | - | +4.49% | - | - |
| 06/13 | 990 | 990 | 990 | 990 | +1.02% | 700 | - | +3.56% | - | - |
| 06/12 | 990 | 990 | 980 | 980 | -1.01% | 400 | - | +2.4% | - | - |
| 06/11 | 990 | 1,000 | 980 | 990 | +1.02% | 900 | - | +3.34% | - | - |
| 06/08 | 990 | 990 | 970 | 980 | -1.01% | 700 | - | +2.19% | - | - |
| 06/07 | 960 | 990 | 950 | 990 | +4.21% | 2,400 | - | +3.02% | - | - |
| 06/06 | 940 | 950 | 930 | 950 | +2.15% | 2,100 | - | -1.25% | - | - |
| 06/05 | 940 | 940 | 930 | 930 | 0% | 1,200 | - | -3.63% | - | - |
| 06/04 | 940 | 950 | 920 | 930 | -1.06% | 4,000 | - | -4.12% | - | - |
| 06/01 | 960 | 960 | 940 | 940 | -1.05% | 900 | - | -3.69% | - | - |
| 05/31 | 960 | 960 | 950 | 950 | -1.04% | 1,500 | 10億8176万 | -3.26% | 13.68 | 0.79 |
| 05/30 | 960 | 960 | 950 | 960 | 0% | 1,100 | - | -2.64% | - | - |
| 05/29 | 950 | 960 | 950 | 960 | +2.13% | 700 | - | -2.83% | - | - |
| 05/28 | 940 | 950 | 940 | 940 | 0% | 1,000 | - | -5.24% | - | - |
| 05/25 | 960 | 960 | 940 | 940 | -2.08% | 2,800 | - | -5.62% | - | - |
| 05/24 | 960 | 960 | 960 | 960 | 0% | 500 | - | -3.9% | - | - |
| 05/23 | 960 | 970 | 960 | 960 | 0% | 1,300 | - | -4.29% | - | - |
| 05/22 | 960 | 970 | 950 | 960 | +1.05% | 1,000 | - | -4.57% | - | - |
| 05/21 | 940 | 950 | 940 | 950 | +1.06% | 1,500 | - | -6.03% | - | - |
| 05/18 | 950 | 950 | 930 | 940 | -1.05% | 2,900 | - | -7.3% | - | - |
| 05/17 | 920 | 950 | 920 | 950 | +3.26% | 1,800 | - | -6.77% | - | - |
| 05/16 | 920 | 920 | 910 | 920 | 0% | 3,500 | - | -10.16% | - | - |
| 05/15 | 900 | 930 | 900 | 920 | -3.16% | 5,900 | - | -10.59% | - | - |
| 05/14 | 980 | 980 | 930 | 950 | -3.06% | 8,200 | - | -8.12% | - | - |
| 05/11 | 1,000 | 1,000 | 970 | 980 | -1.01% | 4,400 | - | -5.5% | - | - |
| 05/10 | 1,000 | 1,000 | 980 | 990 | -1% | 5,700 | - | -4.72% | - | - |
| 05/09 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 6,500 | - | -3.94% | - | - |
| 05/08 | 1,020 | 1,020 | 1,000 | 1,020 | +0.99% | 2,400 | - | -2.11% | - | - |
| 05/07 | 1,010 | 1,020 | 1,010 | 1,010 | -1.94% | 4,600 | - | -3.16% | - | - |
| 05/02 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 4,500 | - | -1.44% | - | - |
| 05/01 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 7,800 | - | -3.44% | - | - |
| 04/27 | 1,070 | 1,070 | 1,010 | 1,020 | -3.77% | 20,800 | - | -2.76% | - | - |
| 04/26 | 1,110 | 1,110 | 1,060 | 1,060 | -2.75% | 18,700 | - | +0.86% | - | - |
| 04/25 | 1,090 | 1,100 | 1,060 | 1,090 | 0% | 23,800 | - | +3.81% | - | - |
| 04/24 | 1,020 | 1,090 | 1,010 | 1,090 | +5.83% | 35,600 | - | +4.11% | - | - |
| 04/23 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 6,300 | - | -1.34% | - | - |
| 04/20 | 1,040 | 1,060 | 1,030 | 1,030 | -0.96% | 6,000 | - | -1.06% | - | - |
| 04/19 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 4,000 | - | +0.1% | - | - |
| 04/18 | 1,050 | 1,050 | 1,040 | 1,040 | +0.97% | 1,200 | - | +0.29% | - | - |
| 04/17 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 2,700 | - | -0.39% | - | - |
| 04/16 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 3,800 | - | +1.74% | - | - |
| 04/13 | 1,040 | 1,080 | 1,030 | 1,050 | -1.87% | 11,200 | - | +2.04% | - | - |
| 04/12 | 1,060 | 1,090 | 1,040 | 1,070 | +2.88% | 15,700 | - | +4.29% | - | - |
| 04/11 | 1,030 | 1,040 | 1,020 | 1,040 | -0.95% | 7,100 | - | +1.76% | - | - |
| 04/10 | 1,070 | 1,070 | 1,030 | 1,050 | -1.87% | 11,100 | - | +3.14% | - | - |
