株価チャート
2012/07/10～2012/11/30
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 |
| 11/30 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 48,300 | - | +1.8% | - | - |
| 11/29 | 2,030 | 2,050 | 2,030 | 2,040 | +0.49% | 18,300 | - | +1.8% | - | - |
| 11/28 | 2,050 | 2,050 | 2,020 | 2,030 | -0.98% | 20,500 | - | +1.35% | - | - |
| 11/27 | 2,030 | 2,050 | 2,030 | 2,050 | +0.49% | 27,100 | - | +2.4% | - | - |
| 11/26 | 2,050 | 2,060 | 2,010 | 2,040 | -0.49% | 58,600 | - | +1.95% | - | - |
| 11/22 | 2,030 | 2,050 | 2,030 | 2,050 | +0.99% | 60,800 | - | +2.55% | - | - |
| 11/21 | 2,020 | 2,030 | 2,000 | 2,030 | +1% | 40,600 | - | +1.7% | - | - |
| 11/20 | 2,020 | 2,020 | 2,000 | 2,010 | 0% | 20,900 | - | +0.85% | - | - |
| 11/19 | 2,000 | 2,010 | 1,990 | 2,010 | +0.5% | 26,400 | - | +0.9% | - | - |
| 11/16 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 12,300 | - | +0.55% | - | - |
| 11/15 | 1,960 | 1,990 | 1,960 | 1,980 | +1.02% | 22,400 | - | -0.3% | - | - |
| 11/14 | 1,940 | 1,960 | 1,940 | 1,960 | +1.55% | 17,000 | - | -1.16% | - | - |
| 11/13 | 1,960 | 1,960 | 1,930 | 1,930 | -1.03% | 27,200 | - | -2.57% | - | - |
| 11/12 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 9,600 | - | -1.61% | - | - |
| 11/09 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 22,300 | - | -1.11% | - | - |
| 11/08 | 1,970 | 1,980 | 1,960 | 1,970 | -0.51% | 13,500 | - | -0.61% | - | - |
| 11/07 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 10,500 | - | -0.05% | - | - |
| 11/06 | 2,000 | 2,000 | 1,980 | 2,000 | 0% | 11,500 | - | +1.01% | - | - |
| 11/05 | 2,000 | 2,010 | 1,990 | 2,000 | -0.99% | 13,900 | - | +1.11% | - | - |
| 11/02 | 2,020 | 2,030 | 2,000 | 2,020 | +0.5% | 54,800 | - | +2.07% | - | - |
| 11/01 | 2,000 | 2,020 | 1,990 | 2,010 | +0.5% | 21,000 | - | +1.62% | - | - |
| 10/31 | 1,990 | 2,010 | 1,990 | 2,000 | +0.5% | 20,300 | - | +1.11% | - | - |
| 10/30 | 2,020 | 2,020 | 1,990 | 1,990 | -1.49% | 27,200 | - | +0.51% | - | - |
| 10/29 | 2,030 | 2,030 | 2,010 | 2,020 | -0.49% | 10,100 | - | +2.02% | - | - |
| 10/26 | 2,040 | 2,040 | 2,010 | 2,030 | 0% | 26,500 | - | +2.53% | - | - |
| 10/25 | 2,020 | 2,030 | 2,010 | 2,030 | +0.5% | 18,900 | - | +2.63% | - | - |
| 10/24 | 2,010 | 2,030 | 2,000 | 2,020 | 0% | 25,400 | - | +2.12% | - | - |
| 10/23 | 2,020 | 2,030 | 2,010 | 2,020 | +0.5% | 30,200 | - | +2.18% | - | - |
| 10/22 | 1,970 | 2,010 | 1,970 | 2,010 | +1.01% | 21,700 | - | +1.72% | - | - |
| 10/19 | 1,970 | 1,990 | 1,960 | 1,990 | +1.02% | 18,400 | - | +0.76% | - | - |
| 10/18 | 1,960 | 2,000 | 1,960 | 1,970 | +0.51% | 46,800 | - | -0.2% | - | - |
| 10/17 | 1,970 | 1,980 | 1,960 | 1,960 | -1.01% | 19,200 | - | -0.71% | - | - |
| 10/16 | 1,950 | 1,980 | 1,940 | 1,980 | +2.06% | 31,100 | - | +0.3% | - | - |
| 10/15 | 1,930 | 1,950 | 1,920 | 1,940 | +1.04% | 17,400 | - | -1.72% | - | - |
| 10/12 | 1,910 | 1,930 | 1,910 | 1,920 | +0.52% | 29,200 | - | -2.78% | - | - |
| 10/11 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 27,300 | - | -3.34% | - | - |
| 10/10 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 32,400 | - | -2.98% | - | - |
| 10/09 | 1,950 | 1,960 | 1,940 | 1,940 | -0.51% | 34,500 | - | -2.07% | - | - |
| 10/05 | 1,960 | 1,960 | 1,950 | 1,950 | -0.51% | 39,200 | - | -1.61% | - | - |
| 10/04 | 1,960 | 1,970 | 1,950 | 1,960 | +0.51% | 21,800 | - | -1.21% | - | - |
| 10/03 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 17,300 | - | -1.91% | - | - |
| 10/02 | 1,970 | 1,970 | 1,960 | 1,960 | 0% | 11,300 | - | -1.51% | - | - |
| 10/01 | 2,000 | 2,000 | 1,960 | 1,960 | -2.49% | 31,500 | - | -1.71% | - | - |
| 09/28 | 1,990 | 2,010 | 1,960 | 2,010 | +0.5% | 97,100 | - | +0.6% | - | - |
| 09/27 | 1,980 | 2,010 | 1,970 | 2,000 | 0% | 43,200 | - | -0.05% | - | - |
| 09/26 | 2,020 | 2,040 | 1,960 | 2,000 | -2.91% | 74,600 | - | -0.2% | - | - |
| 09/25 | 2,020 | 2,060 | 2,010 | 2,060 | +3% | 164,300 | - | +2.54% | - | - |
| 09/24 | 2,010 | 2,010 | 1,990 | 2,000 | -0.5% | 69,200 | - | -0.55% | - | - |
| 09/21 | 1,990 | 2,010 | 1,990 | 2,010 | +1.01% | 33,900 | - | -0.3% | - | - |
| 09/20 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 37,700 | - | -1.49% | - | - |
| 09/19 | 1,990 | 2,020 | 1,980 | 2,010 | +0.5% | 65,000 | - | -0.69% | - | - |
| 09/18 | 2,000 | 2,010 | 1,980 | 2,000 | -0.5% | 45,700 | - | -1.33% | - | - |
| 09/14 | 1,990 | 2,020 | 1,980 | 2,010 | +1.52% | 62,000 | - | -0.94% | - | - |
| 09/13 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 11,200 | - | -2.56% | - | - |
| 09/12 | 1,970 | 1,980 | 1,960 | 1,970 | +0.51% | 20,500 | - | -3.19% | - | - |
| 09/11 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 35,500 | - | -3.83% | - | - |
| 09/10 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 31,200 | - | -3.53% | - | - |
| 09/07 | 1,980 | 1,990 | 1,970 | 1,970 | +0.51% | 13,800 | - | -3.62% | - | - |
| 09/06 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 33,200 | - | -4.3% | - | - |
| 09/05 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 73,200 | - | -4.44% | - | - |
| 09/04 | 1,970 | 1,980 | 1,950 | 1,970 | 0% | 53,500 | - | -4.14% | - | - |
| 09/03 | 1,990 | 2,000 | 1,970 | 1,970 | -0.51% | 25,100 | - | -4.32% | - | - |
| 08/31 | 1,990 | 2,000 | 1,980 | 1,980 | -1% | 34,400 | - | -3.98% | - | - |
| 08/30 | 2,030 | 2,030 | 2,000 | 2,000 | -1.96% | 32,200 | - | -3.01% | - | - |
| 08/29 | 2,010 | 2,040 | 2,010 | 2,040 | +0.99% | 18,800 | - | -1.07% | - | - |
| 08/28 | 2,070 | 2,070 | 2,000 | 2,020 | -1.46% | 54,600 | - | -1.85% | - | - |
| 08/27 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 13,700 | - | -0.29% | - | - |
| 08/24 | 2,080 | 2,090 | 2,050 | 2,060 | -0.96% | 33,800 | - | +0.34% | - | - |
| 08/23 | 2,080 | 2,090 | 2,070 | 2,080 | -0.48% | 22,200 | - | +1.46% | - | - |
| 08/22 | 2,100 | 2,110 | 2,080 | 2,090 | -0.95% | 21,400 | - | +2.05% | - | - |
| 08/21 | 2,120 | 2,130 | 2,100 | 2,110 | -0.47% | 34,900 | - | +3.23% | - | - |
| 08/20 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 40,900 | - | +3.92% | - | - |
| 08/17 | 2,110 | 2,120 | 2,100 | 2,120 | +0.47% | 32,900 | - | +4.13% | - | - |
| 08/16 | 2,080 | 2,110 | 2,080 | 2,110 | +1.44% | 13,700 | - | +3.79% | - | - |
| 08/15 | 2,090 | 2,100 | 2,070 | 2,080 | -0.48% | 16,500 | - | +2.41% | - | - |
| 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% | - | - |
