株価チャート
2012/08/03～2012/12/26
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 | 10/1, 株式併合 5→1 |
| 2012 |
| 12/26 | 1,010 | 1,030 | 1,005 | 1,025 | +1.99% | 1,621,200 | - | +7.22% | - | - |
| 12/25 | 1,010 | 1,025 | 1,000 | 1,005 | +1.01% | 1,371,600 | - | +5.79% | - | - |
| 12/21 | 1,025 | 1,025 | 980 | 995 | -1.49% | 2,048,200 | - | +5.4% | - | - |
| 12/20 | 1,010 | 1,020 | 995 | 1,010 | +0.5% | 2,142,400 | - | +7.68% | - | - |
| 12/19 | 1,000 | 1,010 | 990 | 1,005 | +2.03% | 2,417,000 | - | +8.18% | - | - |
| 12/18 | 990 | 1,000 | 980 | 985 | -0.51% | 1,271,800 | - | +7.07% | - | - |
| 12/17 | 1,010 | 1,010 | 985 | 990 | +0.51% | 1,542,400 | - | +8.43% | - | - |
| 12/14 | 985 | 990 | 970 | 985 | 0% | 1,694,000 | - | +8.72% | - | - |
| 12/13 | 960 | 990 | 955 | 985 | +3.68% | 1,886,600 | - | +9.32% | - | - |
| 12/12 | 945 | 950 | 935 | 950 | +1.06% | 801,600 | - | +6.03% | - | - |
| 12/11 | 955 | 960 | 935 | 940 | -1.05% | 1,085,200 | - | +5.26% | - | - |
| 12/10 | 955 | 965 | 945 | 950 | 0% | 1,391,600 | - | +6.62% | - | - |
| 12/07 | 960 | 965 | 940 | 950 | -1.55% | 1,952,800 | - | +6.98% | - | - |
| 12/06 | 970 | 975 | 960 | 965 | +1.05% | 1,911,000 | - | +8.79% | - | - |
| 12/05 | 950 | 960 | 940 | 955 | -0.52% | 1,836,200 | - | +7.91% | - | - |
| 12/04 | 965 | 970 | 955 | 960 | -1.54% | 1,531,800 | - | +8.72% | - | - |
| 12/03 | 1,005 | 1,015 | 975 | 975 | +3.17% | 3,613,200 | - | +10.67% | - | - |
| 11/30 | 950 | 955 | 940 | 945 | -1.05% | 1,395,400 | - | +7.63% | - | - |
| 11/29 | 910 | 955 | 905 | 955 | +6.7% | 2,231,800 | - | +8.77% | - | - |
| 11/28 | 920 | 920 | 895 | 895 | -3.24% | 1,328,000 | - | +2.17% | - | - |
| 11/27 | 920 | 935 | 915 | 925 | +0.54% | 1,195,800 | - | +5.35% | - | - |
| 11/26 | 905 | 925 | 905 | 920 | +2.79% | 1,566,400 | - | +4.78% | - | - |
| 11/22 | 890 | 895 | 880 | 895 | +2.29% | 1,009,400 | - | +1.94% | - | - |
| 11/21 | 870 | 880 | 865 | 875 | +1.16% | 1,145,400 | - | -0.57% | - | - |
| 11/20 | 875 | 880 | 860 | 865 | -1.14% | 1,249,000 | - | -1.93% | - | - |
| 11/19 | 890 | 895 | 870 | 875 | +1.74% | 1,943,600 | - | -1.02% | - | - |
| 11/16 | 830 | 860 | 820 | 860 | +4.24% | 2,158,600 | - | -2.71% | - | - |
| 11/15 | 795 | 825 | 790 | 825 | +5.1% | 1,617,600 | - | -6.67% | - | - |
| 11/14 | 795 | 795 | 780 | 785 | -1.26% | 860,000 | - | -11.4% | - | - |
| 11/13 | 805 | 810 | 780 | 795 | -1.24% | 1,896,000 | - | -10.57% | - | - |
| 11/12 | 810 | 815 | 805 | 805 | -2.42% | 1,387,800 | - | -9.85% | - | - |
| 11/09 | 835 | 845 | 805 | 825 | -2.94% | 2,429,600 | - | -8.13% | - | - |
| 11/08 | 855 | 865 | 835 | 850 | -2.3% | 1,659,000 | - | -5.76% | - | - |
| 11/07 | 880 | 880 | 865 | 870 | 0% | 1,168,000 | - | -3.76% | - | - |
| 11/06 | 885 | 885 | 865 | 870 | -1.14% | 963,800 | - | -3.97% | - | - |
| 11/05 | 875 | 895 | 870 | 880 | 0% | 1,802,800 | - | -3.08% | - | - |
| 11/02 | 940 | 985 | 860 | 880 | -5.88% | 5,340,000 | - | -3.4% | - | - |
| 11/01 | 925 | 940 | 915 | 935 | +2.19% | 1,461,200 | - | +2.19% | - | - |
| 10/31 | 915 | 920 | 905 | 915 | +1.1% | 1,121,600 | - | -0.11% | - | - |
| 10/30 | 900 | 920 | 895 | 905 | -0.55% | 1,627,600 | - | -1.42% | - | - |
| 10/29 | 905 | 910 | 895 | 910 | +1.11% | 753,000 | - | -0.87% | - | - |
| 10/26 | 930 | 935 | 900 | 900 | -3.23% | 1,112,800 | - | -2.07% | - | - |
| 10/25 | 915 | 930 | 915 | 930 | +1.64% | 844,200 | - | +1.09% | - | - |
| 10/24 | 905 | 925 | 905 | 915 | -1.61% | 678,200 | - | -0.65% | - | - |
| 10/23 | 935 | 945 | 915 | 930 | 0% | 807,600 | - | +0.87% | - | - |
| 10/22 | 910 | 935 | 905 | 930 | 0% | 884,400 | - | +0.76% | - | - |
| 10/19 | 935 | 935 | 915 | 930 | -0.53% | 945,600 | - | +0.76% | - | - |
| 10/18 | 925 | 935 | 915 | 935 | +1.63% | 965,200 | - | +1.52% | - | - |
| 10/17 | 935 | 935 | 915 | 920 | +0.55% | 1,079,400 | - | +0.22% | - | - |
| 10/16 | 900 | 915 | 900 | 915 | +2.81% | 1,001,200 | - | -0.22% | - | - |
| 10/15 | 870 | 890 | 860 | 890 | +2.89% | 954,800 | - | -2.73% | - | - |
| 10/12 | 875 | 885 | 865 | 865 | +0.58% | 1,117,800 | - | -5.15% | - | - |
| 10/11 | 860 | 885 | 855 | 860 | -0.58% | 1,584,000 | - | -5.7% | - | - |
| 10/10 | 880 | 885 | 860 | 865 | -3.89% | 1,712,200 | - | -5.15% | - | - |
| 10/09 | 910 | 915 | 890 | 900 | -2.7% | 860,200 | - | -1.32% | - | - |
| 10/05 | 920 | 935 | 915 | 925 | +1.09% | 852,400 | - | +1.65% | - | - |
| 10/04 | 910 | 925 | 890 | 915 | 0% | 1,320,600 | - | +0.77% | - | - |
| 10/03 | 920 | 925 | 905 | 915 | 0% | 829,200 | - | +0.77% | - | - |
| 10/02 | 930 | 940 | 915 | 915 | -1.08% | 598,400 | - | +0.99% | - | - |
| 10/01 | 925 | 930 | 910 | 925 | -3.14% | 1,518,600 | - | +2.1% | - | - |
| 09/28 | 965 | 965 | 925 | 955 | -2.55% | 1,645,800 | - | +5.41% | - | - |
| 09/27 | 965 | 990 | 965 | 980 | +2.08% | 2,514,200 | - | +8.17% | - | - |
| 09/26 | 925 | 985 | 915 | 960 | +1.05% | 2,745,800 | - | +6.08% | - | - |
| 09/25 | 900 | 950 | 890 | 950 | +4.4% | 2,065,400 | - | +4.97% | - | - |
| 09/24 | 930 | 935 | 890 | 910 | -2.67% | 1,167,600 | - | +0.55% | - | - |
| 09/21 | 935 | 945 | 930 | 935 | 0% | 796,600 | - | +3.09% | - | - |
| 09/20 | 965 | 965 | 925 | 935 | -2.6% | 1,545,400 | - | +3.09% | - | - |
| 09/19 | 945 | 970 | 940 | 960 | +2.13% | 1,126,600 | - | +5.73% | - | - |
| 09/18 | 945 | 955 | 935 | 940 | -1.57% | 1,011,800 | - | +3.64% | - | - |
| 09/14 | 935 | 955 | 930 | 955 | +4.95% | 2,444,600 | - | +5.29% | - | - |
| 09/13 | 880 | 915 | 870 | 910 | +3.41% | 1,501,400 | - | +0.44% | - | - |
| 09/12 | 875 | 890 | 860 | 880 | 0% | 1,257,800 | - | -2.98% | - | - |
| 09/11 | 875 | 885 | 870 | 880 | -0.56% | 746,800 | - | -3.19% | - | - |
| 09/10 | 875 | 890 | 860 | 885 | +1.72% | 980,600 | - | -2.85% | - | - |
| 09/07 | 845 | 870 | 840 | 870 | +6.1% | 1,372,800 | - | -4.81% | - | - |
| 09/06 | 830 | 835 | 815 | 820 | -2.96% | 1,405,400 | - | -10.68% | - | - |
| 09/05 | 865 | 870 | 840 | 845 | -2.87% | 948,600 | - | -8.75% | - | - |
| 09/04 | 855 | 875 | 850 | 870 | +1.75% | 1,161,400 | - | -7.25% | - | - |
| 09/03 | 860 | 875 | 850 | 855 | -0.58% | 1,170,600 | - | -10% | - | - |
| 08/31 | 875 | 880 | 860 | 860 | -2.82% | 1,071,800 | - | -10.51% | - | - |
| 08/30 | 895 | 895 | 880 | 885 | -1.12% | 482,200 | - | -8.95% | - | - |
| 08/29 | 880 | 905 | 880 | 895 | +1.13% | 818,000 | - | -8.67% | - | - |
| 08/28 | 915 | 915 | 880 | 885 | -3.28% | 1,425,800 | - | -10.24% | - | - |
| 08/27 | 935 | 940 | 915 | 915 | -1.08% | 824,000 | - | -7.95% | - | - |
| 08/24 | 935 | 935 | 925 | 925 | -2.12% | 605,000 | - | -7.5% | - | - |
| 08/23 | 955 | 955 | 940 | 945 | -1.56% | 889,200 | - | -6.16% | - | - |
| 08/22 | 955 | 965 | 950 | 960 | +0.52% | 1,090,400 | - | -5.33% | - | - |
| 08/21 | 960 | 980 | 955 | 955 | 0% | 1,175,200 | - | -6.28% | - | - |
| 08/20 | 965 | 970 | 955 | 955 | +0.53% | 1,261,400 | - | -6.83% | - | - |
| 08/17 | 950 | 960 | 945 | 950 | 0% | 2,101,600 | - | -7.86% | - | - |
| 08/16 | 940 | 950 | 930 | 950 | +1.06% | 1,220,000 | - | -8.48% | - | - |
| 08/15 | 935 | 940 | 925 | 940 | 0% | 1,081,200 | - | -10.13% | - | - |
| 08/14 | 930 | 945 | 930 | 940 | +0.53% | 769,800 | - | -10.82% | - | - |
| 08/13 | 940 | 945 | 930 | 935 | 0% | 792,000 | - | -12.04% | - | - |
| 08/10 | 940 | 950 | 930 | 935 | -1.58% | 1,317,200 | - | -12.94% | - | - |
| 08/09 | 945 | 960 | 940 | 950 | +2.15% | 1,448,400 | - | -12.44% | - | - |
| 08/08 | 945 | 955 | 920 | 930 | 0% | 2,522,200 | - | -15.15% | - | - |
| 08/07 | 905 | 930 | 890 | 930 | -1.59% | 3,756,800 | - | -15.99% | - | - |
| 08/06 | 975 | 980 | 930 | 945 | -2.58% | 2,722,200 | - | -15.4% | - | - |
| 08/03 | 1,005 | 1,010 | 930 | 970 | -6.28% | 4,009,800 | - | -14.01% | - | - |
