株価チャート
2012/03/22～2012/08/14
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 10→1 |
| 2012 |
| 08/14 | 2,070 | 2,100 | 2,050 | 2,090 | +1.46% | 45,000 | - | +2.85% | - | - |
| 08/13 | 2,070 | 2,080 | 2,050 | 2,060 | -0.48% | 13,800 | - | +1.33% | - | - |
| 08/10 | 2,050 | 2,090 | 2,030 | 2,070 | 0% | 28,400 | - | +1.62% | - | - |
| 08/09 | 2,050 | 2,070 | 2,040 | 2,070 | +0.98% | 22,800 | - | +1.47% | - | - |
| 08/08 | 2,040 | 2,070 | 2,040 | 2,050 | +0.49% | 35,000 | - | +0.34% | - | - |
| 08/07 | 2,020 | 2,050 | 2,010 | 2,040 | 0% | 29,500 | - | -0.39% | - | - |
| 08/06 | 2,050 | 2,070 | 2,020 | 2,040 | -0.49% | 31,000 | - | -0.68% | - | - |
| 08/03 | 2,040 | 2,070 | 2,010 | 2,050 | 0% | 71,500 | - | -0.49% | - | - |
| 08/02 | 2,040 | 2,070 | 2,040 | 2,050 | 0% | 28,200 | - | -0.68% | - | - |
| 08/01 | 2,030 | 2,050 | 2,030 | 2,050 | -0.97% | 22,800 | - | -0.77% | - | - |
| 07/31 | 2,050 | 2,070 | 2,030 | 2,070 | +1.47% | 22,800 | - | +0.15% | - | - |
| 07/30 | 2,010 | 2,040 | 2,010 | 2,040 | +2% | 24,000 | - | -1.45% | - | - |
| 07/27 | 2,030 | 2,030 | 1,990 | 2,000 | +1.01% | 34,700 | - | -3.57% | - | - |
| 07/26 | 1,980 | 1,990 | 1,960 | 1,980 | +1.02% | 29,700 | - | -4.81% | - | - |
| 07/25 | 1,960 | 1,980 | 1,960 | 1,960 | -0.51% | 49,200 | - | -6.04% | - | - |
| 07/24 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 43,700 | - | -5.83% | - | - |
| 07/23 | 1,970 | 1,980 | 1,960 | 1,970 | -0.51% | 38,200 | - | -6.06% | - | - |
| 07/20 | 2,030 | 2,030 | 1,980 | 1,980 | -1.98% | 43,600 | - | -5.71% | - | - |
| 07/19 | 2,030 | 2,030 | 2,000 | 2,020 | +1% | 27,300 | - | -3.99% | - | - |
| 07/18 | 2,020 | 2,030 | 2,000 | 2,000 | -0.5% | 32,500 | - | -5.03% | - | - |
| 07/17 | 2,040 | 2,050 | 2,010 | 2,010 | -0.99% | 23,400 | - | -4.65% | - | - |
| 07/13 | 2,070 | 2,070 | 2,030 | 2,030 | 0% | 31,000 | - | -3.75% | - | - |
| 07/12 | 2,080 | 2,080 | 2,030 | 2,030 | -1.93% | 38,900 | - | -3.7% | - | - |
| 07/11 | 2,110 | 2,110 | 2,060 | 2,070 | -1.9% | 27,800 | - | -1.85% | - | - |
| 07/10 | 2,120 | 2,140 | 2,110 | 2,110 | 0% | 19,300 | - | +0.14% | - | - |
| 07/09 | 2,140 | 2,150 | 2,110 | 2,110 | -1.86% | 24,500 | - | +0.43% | - | - |
| 07/06 | 2,160 | 2,190 | 2,150 | 2,150 | +0.47% | 47,100 | - | +2.67% | - | - |
| 07/05 | 2,160 | 2,170 | 2,140 | 2,140 | -0.93% | 24,900 | - | +2.49% | - | - |
| 07/04 | 2,170 | 2,180 | 2,150 | 2,160 | -0.92% | 24,600 | - | +3.7% | - | - |
| 07/03 | 2,190 | 2,200 | 2,170 | 2,180 | 0% | 28,500 | - | +5.01% | - | - |
| 07/02 | 2,190 | 2,190 | 2,180 | 2,180 | 0% | 21,500 | - | +5.36% | - | - |
| 06/29 | 2,150 | 2,190 | 2,140 | 2,180 | +0.93% | 34,900 | - | +5.77% | - | - |
| 06/28 | 2,120 | 2,160 | 2,110 | 2,160 | +3.35% | 46,900 | - | +5.26% | - | - |
| 06/27 | 2,100 | 2,100 | 2,060 | 2,090 | +0.48% | 54,300 | - | +2.2% | - | - |
| 06/26 | 2,110 | 2,120 | 2,070 | 2,080 | -2.8% | 36,700 | - | +1.96% | - | - |
| 06/25 | 2,150 | 2,160 | 2,130 | 2,140 | -0.47% | 26,900 | - | +5.06% | - | - |
| 06/22 | 2,130 | 2,170 | 2,120 | 2,150 | -0.46% | 22,600 | - | +5.91% | - | - |
| 06/21 | 2,130 | 2,160 | 2,120 | 2,160 | +1.41% | 36,700 | - | +6.72% | - | - |
| 06/20 | 2,140 | 2,140 | 2,090 | 2,130 | +1.91% | 50,300 | - | +5.45% | - | - |
| 06/19 | 2,100 | 2,120 | 2,090 | 2,090 | -0.95% | 26,200 | - | +3.72% | - | - |
| 06/18 | 2,100 | 2,110 | 2,080 | 2,110 | +2.93% | 20,700 | - | +4.77% | - | - |
| 06/15 | 2,070 | 2,080 | 2,050 | 2,050 | -0.49% | 38,600 | - | +1.99% | - | - |
| 06/14 | 2,070 | 2,070 | 2,060 | 2,060 | -1.44% | 32,400 | - | +2.54% | - | - |
| 06/13 | 2,050 | 2,100 | 2,040 | 2,090 | +2.96% | 80,200 | - | +4.03% | - | - |
| 06/12 | 2,020 | 2,030 | 2,000 | 2,030 | -0.49% | 42,500 | - | +1.15% | - | - |
| 06/11 | 2,040 | 2,050 | 2,030 | 2,040 | +2% | 31,900 | - | +1.49% | - | - |
| 06/08 | 2,040 | 2,040 | 1,980 | 2,000 | -2.91% | 49,200 | - | -0.6% | - | - |
| 06/07 | 2,050 | 2,070 | 2,020 | 2,060 | +1.48% | 57,300 | - | +2.08% | - | - |
| 06/06 | 1,980 | 2,030 | 1,970 | 2,030 | +3.57% | 35,400 | - | +0.4% | - | - |
| 06/05 | 1,940 | 1,970 | 1,940 | 1,960 | +1.03% | 20,900 | - | -3.35% | - | - |
| 06/04 | 1,960 | 1,970 | 1,930 | 1,940 | -2.02% | 75,600 | - | -4.81% | - | - |
| 06/01 | 2,010 | 2,010 | 1,970 | 1,980 | -1.98% | 53,300 | - | -3.32% | - | - |
| 05/31 | 1,970 | 2,020 | 1,960 | 2,020 | +1.51% | 59,800 | - | -1.75% | - | - |
| 05/30 | 1,990 | 2,000 | 1,970 | 1,990 | -1% | 32,300 | - | -3.59% | - | - |
| 05/29 | 1,980 | 2,010 | 1,970 | 2,010 | +1.52% | 48,400 | - | -3.04% | - | - |
| 05/28 | 1,980 | 1,980 | 1,960 | 1,980 | +1.54% | 47,400 | - | -4.9% | - | - |
| 05/25 | 1,980 | 1,980 | 1,950 | 1,950 | -1.52% | 64,800 | - | -6.79% | - | - |
| 05/24 | 1,980 | 1,990 | 1,960 | 1,980 | +0.51% | 55,800 | - | -5.8% | - | - |
| 05/23 | 2,010 | 2,010 | 1,970 | 1,970 | -1.5% | 55,200 | - | -6.72% | - | - |
| 05/22 | 2,000 | 2,020 | 1,990 | 2,000 | +1.01% | 32,100 | - | -5.75% | - | - |
| 05/21 | 2,010 | 2,020 | 1,950 | 1,980 | -0.5% | 86,000 | - | -7.04% | - | - |
| 05/18 | 2,010 | 2,020 | 1,990 | 1,990 | -2.93% | 69,100 | - | -7.01% | - | - |
| 05/17 | 2,010 | 2,050 | 2,000 | 2,050 | +1.99% | 68,100 | - | -4.61% | - | - |
| 05/16 | 2,050 | 2,050 | 2,000 | 2,010 | -2.43% | 77,700 | - | -6.82% | - | - |
| 05/15 | 2,030 | 2,080 | 2,020 | 2,060 | +1.98% | 115,200 | - | -4.98% | - | - |
| 05/14 | 2,020 | 2,100 | 2,010 | 2,020 | 0% | 119,900 | - | -7.21% | - | - |
| 05/11 | 2,060 | 2,070 | 2,020 | 2,020 | -1.94% | 40,900 | - | -7.68% | - | - |
| 05/10 | 2,040 | 2,070 | 2,030 | 2,060 | +0.49% | 28,400 | - | -6.45% | - | - |
| 05/09 | 2,080 | 2,090 | 2,050 | 2,050 | -1.91% | 67,000 | - | -7.41% | - | - |
| 05/08 | 2,110 | 2,110 | 2,060 | 2,090 | -0.48% | 101,900 | - | -6.24% | - | - |
| 05/07 | 2,140 | 2,150 | 2,100 | 2,100 | -2.78% | 79,100 | - | -6.38% | - | - |
| 05/02 | 2,170 | 2,170 | 2,150 | 2,160 | +0.47% | 38,600 | - | -4.34% | - | - |
| 05/01 | 2,180 | 2,180 | 2,150 | 2,150 | -1.38% | 52,500 | - | -5.45% | - | - |
| 04/27 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 57,900 | - | -4.72% | - | - |
| 04/26 | 2,200 | 2,210 | 2,190 | 2,200 | 0% | 50,700 | - | -4.35% | - | - |
| 04/25 | 2,210 | 2,210 | 2,190 | 2,200 | +0.46% | 87,700 | - | -4.8% | - | - |
| 04/24 | 2,210 | 2,210 | 2,190 | 2,190 | -0.9% | 76,800 | - | -5.68% | - | - |
| 04/23 | 2,230 | 2,240 | 2,210 | 2,210 | -0.45% | 101,900 | - | -5.31% | - | - |
| 04/20 | 2,260 | 2,260 | 2,200 | 2,220 | -0.89% | 136,700 | - | -5.37% | - | - |
| 04/19 | 2,220 | 2,270 | 2,220 | 2,240 | +0.9% | 104,200 | - | -4.92% | - | - |
| 04/18 | 2,220 | 2,230 | 2,210 | 2,220 | +0.45% | 61,700 | - | -6.21% | - | - |
| 04/17 | 2,210 | 2,220 | 2,200 | 2,210 | 0% | 52,500 | - | -7.06% | - | - |
| 04/16 | 2,220 | 2,230 | 2,200 | 2,210 | -0.45% | 53,500 | - | -7.49% | - | - |
| 04/13 | 2,230 | 2,240 | 2,210 | 2,220 | 0% | 80,100 | - | -7.54% | - | - |
| 04/12 | 2,220 | 2,240 | 2,200 | 2,220 | +0.45% | 75,300 | - | -7.96% | - | - |
| 04/11 | 2,220 | 2,220 | 2,200 | 2,210 | -0.9% | 67,200 | - | -8.75% | - | - |
| 04/10 | 2,260 | 2,270 | 2,230 | 2,230 | -0.89% | 56,000 | - | -8.31% | - | - |
| 04/09 | 2,260 | 2,280 | 2,250 | 2,250 | -0.88% | 62,000 | - | -7.86% | - | - |
| 04/06 | 2,290 | 2,300 | 2,270 | 2,270 | -1.3% | 53,300 | - | -7.42% | - | - |
| 04/05 | 2,270 | 2,310 | 2,270 | 2,300 | +0.44% | 59,500 | - | -6.54% | - | - |
| 04/04 | 2,350 | 2,350 | 2,280 | 2,290 | -2.97% | 86,500 | - | -7.29% | - | - |
| 04/03 | 2,370 | 2,380 | 2,330 | 2,360 | -0.42% | 65,300 | - | -4.84% | - | - |
| 04/02 | 2,420 | 2,420 | 2,350 | 2,370 | -2.07% | 105,000 | - | -4.7% | - | - |
| 03/30 | 2,450 | 2,450 | 2,410 | 2,420 | -1.22% | 81,300 | - | -2.97% | - | - |
| 03/29 | 2,470 | 2,470 | 2,440 | 2,450 | -0.81% | 42,300 | - | -1.88% | - | - |
| 03/28 | 2,460 | 2,490 | 2,460 | 2,470 | -3.52% | 94,500 | - | -1.12% | - | - |
| 03/27 | 2,530 | 2,560 | 2,510 | 2,560 | +2.4% | 147,900 | - | +2.52% | - | - |
| 03/26 | 2,490 | 2,510 | 2,490 | 2,500 | +1.21% | 97,700 | - | +0.32% | - | - |
| 03/23 | 2,490 | 2,490 | 2,470 | 2,470 | -0.8% | 101,700 | - | -0.72% | - | - |
| 03/22 | 2,490 | 2,500 | 2,480 | 2,490 | +0.4% | 52,000 | - | +0.16% | - | - |
