株価チャート
2012/04/05～2012/11/02
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 11/02 | 1,605 | 1,605 | 1,590 | 1,590 | -3.34% | 600 | - | +0.06% | - | - |
| 10/31 | 1,645 | 1,645 | 1,645 | 1,645 | +1.54% | 200 | - | +3.52% | - | - |
| 10/30 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | +2.02% | - | - |
| 10/29 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | - | +2.02% | - | - |
| 10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | - | +0.69% | - | - |
| 10/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +0.63% | - | - |
| 10/23 | 1,600 | 1,600 | 1,600 | 1,600 | -1.54% | 200 | - | +0.5% | - | - |
| 10/17 | 1,645 | 1,645 | 1,625 | 1,625 | -1.52% | 600 | - | +1.69% | - | - |
| 10/16 | 1,650 | 1,650 | 1,650 | 1,650 | -2.08% | 200 | - | +3.13% | - | - |
| 10/15 | 1,560 | 1,700 | 1,560 | 1,685 | +8.01% | 1,800 | - | +5.18% | - | - |
| 10/11 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 200 | - | -2.5% | - | - |
| 10/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 200 | - | -2.24% | - | - |
| 10/05 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 200 | - | -2.55% | - | - |
| 10/04 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 200 | - | -2.85% | - | - |
| 10/03 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | - | -3.76% | - | - |
| 10/02 | 1,535 | 1,560 | 1,535 | 1,560 | +0.32% | 2,000 | - | -4.12% | - | - |
| 10/01 | 1,560 | 1,560 | 1,555 | 1,555 | +0.65% | 1,200 | - | -4.72% | - | - |
| 09/28 | 1,575 | 1,575 | 1,545 | 1,545 | 0% | 800 | - | -5.68% | - | - |
| 09/26 | 1,575 | 1,575 | 1,545 | 1,545 | -2.22% | 600 | - | -6.02% | - | - |
| 09/25 | 1,580 | 1,580 | 1,580 | 1,580 | +0.96% | 200 | - | -4.24% | - | - |
| 09/24 | 1,565 | 1,565 | 1,565 | 1,565 | -0.63% | 400 | - | -5.44% | - | - |
| 09/20 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -5.18% | - | - |
| 09/19 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -5.46% | - | - |
| 09/18 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -5.75% | - | - |
| 09/14 | 1,570 | 1,575 | 1,570 | 1,575 | -2.17% | 1,200 | - | -6.14% | - | - |
| 09/12 | 1,575 | 1,610 | 1,575 | 1,610 | -0.31% | 400 | - | -4.45% | - | - |
| 09/05 | 1,575 | 1,615 | 1,575 | 1,615 | 0% | 400 | - | -4.49% | - | - |
| 09/03 | 1,635 | 1,635 | 1,615 | 1,615 | -2.12% | 400 | - | -4.78% | - | - |
| 08/30 | 1,650 | 1,650 | 1,650 | 1,650 | +2.17% | 200 | - | -2.94% | - | - |
| 08/29 | 1,660 | 1,660 | 1,615 | 1,615 | -3% | 600 | - | -5.17% | - | - |
| 08/28 | 1,705 | 1,705 | 1,665 | 1,665 | -4.58% | 600 | - | -2.4% | - | - |
| 08/27 | 1,745 | 1,745 | 1,745 | 1,745 | +4.8% | 400 | - | +2.17% | - | - |
| 08/22 | 1,675 | 1,675 | 1,665 | 1,665 | -1.77% | 400 | - | -2.52% | - | - |
| 08/20 | 1,665 | 1,695 | 1,665 | 1,695 | +2.42% | 400 | - | -0.99% | - | - |
| 08/17 | 1,655 | 1,655 | 1,655 | 1,655 | -2.36% | 200 | - | -3.55% | - | - |
| 08/10 | 1,680 | 1,695 | 1,675 | 1,695 | -0.29% | 600 | - | -1.57% | - | - |
| 08/08 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 200 | - | -1.68% | - | - |
| 08/06 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 200 | - | -2.54% | - | - |
| 08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -2.3% | - | - |
| 08/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -2.58% | - | - |
| 08/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -2.8% | - | - |
| 07/31 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -3.02% | - | - |
| 07/30 | 1,695 | 1,700 | 1,695 | 1,700 | +0.29% | 400 | - | -3.35% | - | - |
| 07/27 | 1,695 | 1,695 | 1,695 | 1,695 | -0.29% | 200 | - | -3.91% | - | - |
| 07/26 | 1,690 | 1,700 | 1,690 | 1,700 | -0.29% | 400 | - | -3.95% | - | - |
| 07/25 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 400 | - | -3.89% | - | - |
| 07/24 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 1,000 | - | -3.94% | - | - |
| 07/23 | 1,745 | 1,745 | 1,705 | 1,705 | -2.57% | 400 | - | -4% | - | - |
| 07/20 | 1,750 | 1,750 | 1,750 | 1,750 | -0.28% | 200 | - | -1.8% | - | - |
| 07/18 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 200 | - | -1.74% | - | - |
| 07/17 | 1,705 | 1,755 | 1,685 | 1,755 | +1.15% | 1,600 | - | -1.96% | - | - |
| 07/12 | 1,735 | 1,735 | 1,735 | 1,735 | +1.46% | 200 | - | -3.29% | - | - |
| 07/11 | 1,775 | 1,775 | 1,710 | 1,710 | -1.72% | 600 | - | -4.79% | - | - |
| 07/10 | 1,740 | 1,740 | 1,740 | 1,740 | +3.57% | 200 | - | -3.17% | - | - |
| 07/09 | 1,680 | 1,680 | 1,680 | 1,680 | -2.04% | 400 | - | -6.56% | - | - |
| 07/06 | 1,745 | 1,745 | 1,715 | 1,715 | -1.72% | 800 | - | -4.67% | - | - |
| 07/05 | 1,745 | 1,745 | 1,745 | 1,745 | -0.85% | 400 | - | -2.89% | - | - |
| 07/04 | 1,755 | 1,765 | 1,755 | 1,760 | -2.76% | 600 | - | -1.84% | - | - |
| 07/03 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | - | +1.12% | - | - |
| 06/29 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 200 | - | +1.51% | - | - |
| 06/28 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 2,200 | - | +4.05% | - | - |
| 06/27 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | +3.44% | - | - |
| 06/26 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | +3.44% | - | - |
| 06/25 | 1,835 | 1,835 | 1,835 | 1,835 | +1.94% | 400 | - | +3.38% | - | - |
| 06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +1.29% | - | - |
| 06/21 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 200 | - | +1.47% | - | - |
| 06/19 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | - | +3.84% | - | - |
| 06/18 | 1,840 | 1,840 | 1,840 | 1,840 | +0.82% | 200 | - | +4.13% | - | - |
| 06/13 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | - | +3.52% | - | - |
| 06/12 | 1,790 | 1,820 | 1,790 | 1,820 | +6.43% | 600 | - | +3.53% | - | - |
| 06/07 | 1,710 | 1,710 | 1,710 | 1,710 | -2.29% | 200 | - | -2.51% | - | - |
| 06/06 | 1,730 | 1,800 | 1,720 | 1,750 | -5.41% | 1,000 | - | -0.23% | - | - |
| 05/31 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +5.53% | - | - |
| 05/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +5.77% | - | - |
| 05/29 | 1,850 | 1,850 | 1,850 | 1,850 | -0.27% | 400 | - | +6.2% | - | - |
| 05/28 | 1,855 | 1,855 | 1,855 | 1,855 | +4.51% | 200 | - | +6.79% | - | - |
| 05/25 | 1,750 | 1,775 | 1,750 | 1,775 | +1.14% | 600 | - | +2.54% | - | - |
| 05/23 | 1,755 | 1,755 | 1,755 | 1,755 | +0.57% | 200 | - | +1.5% | - | - |
| 05/22 | 1,745 | 1,745 | 1,745 | 1,745 | +2.35% | 200 | - | +0.98% | - | - |
| 05/21 | 1,705 | 1,705 | 1,705 | 1,705 | +2.4% | 200 | - | -1.33% | - | - |
| 05/18 | 1,670 | 1,670 | 1,665 | 1,665 | 0% | 400 | - | -3.76% | - | - |
| 05/16 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 400 | - | -3.87% | - | - |
| 05/15 | 1,665 | 1,665 | 1,665 | 1,665 | +0.91% | 200 | - | -4.03% | - | - |
| 05/14 | 1,675 | 1,675 | 1,650 | 1,650 | -1.79% | 600 | - | -5.01% | - | - |
| 05/09 | 1,750 | 1,750 | 1,680 | 1,680 | -4.27% | 1,000 | - | -3.5% | - | - |
| 05/07 | 1,760 | 1,760 | 1,755 | 1,755 | -4.62% | 800 | - | +0.63% | - | - |
| 05/02 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | - | +5.57% | - | - |
| 05/01 | 1,965 | 1,965 | 1,840 | 1,840 | -2.39% | 1,200 | - | +5.81% | - | - |
| 04/27 | 1,750 | 1,885 | 1,750 | 1,885 | +8.33% | 3,800 | - | +8.71% | - | - |
| 04/26 | 1,740 | 1,740 | 1,740 | 1,740 | +0.29% | 200 | - | +0.69% | - | - |
| 04/25 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 800 | - | +0.29% | - | - |
| 04/24 | 1,735 | 1,735 | 1,735 | 1,735 | +0.58% | 200 | - | +0.17% | - | - |
| 04/19 | 1,715 | 1,725 | 1,715 | 1,725 | +0.58% | 600 | - | -0.4% | - | - |
| 04/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | - | -1.04% | - | - |
| 04/16 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 400 | - | -1.15% | - | - |
| 04/12 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 400 | - | -1.15% | - | - |
| 04/11 | 1,715 | 1,715 | 1,715 | 1,715 | -1.44% | 600 | - | -1.32% | - | - |
| 04/10 | 1,715 | 1,740 | 1,700 | 1,740 | +2.65% | 800 | - | 0% | - | - |
| 04/09 | 1,700 | 1,725 | 1,685 | 1,695 | -1.17% | 2,000 | - | -2.59% | - | - |
| 04/05 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | - | -1.38% | - | - |
