株価チャート
2012/07/25～2012/12/14
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 |
| 12/14 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 44,200 | - | -1.57% | - | - |
| 12/13 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 43,500 | - | -2.15% | - | - |
| 12/12 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 137,800 | - | -2.82% | - | - |
| 12/11 | 1,020 | 1,040 | 1,010 | 1,020 | +0.99% | 233,000 | - | -0.78% | - | - |
| 12/10 | 1,010 | 1,030 | 1,000 | 1,010 | +1% | 289,000 | - | -1.37% | - | - |
| 12/07 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 66,000 | - | -1.96% | - | - |
| 12/06 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 60,600 | - | -0.69% | - | - |
| 12/05 | 1,010 | 1,010 | 990 | 1,010 | 0% | 119,200 | - | -0.3% | - | - |
| 12/04 | 990 | 1,010 | 980 | 1,010 | +3.06% | 159,400 | - | +0.1% | - | - |
| 12/03 | 1,000 | 1,000 | 980 | 980 | 0% | 148,400 | - | -2.49% | - | - |
| 11/30 | 1,020 | 1,020 | 980 | 980 | -2% | 229,100 | - | -2.2% | - | - |
| 11/29 | 1,000 | 1,020 | 990 | 1,000 | 0% | 163,600 | - | +0.1% | - | - |
| 11/28 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 203,900 | - | +0.4% | - | - |
| 11/27 | 1,020 | 1,030 | 1,000 | 1,010 | -0.98% | 279,500 | - | +1.81% | - | - |
| 11/26 | 1,040 | 1,060 | 1,010 | 1,020 | -0.97% | 519,200 | - | +3.34% | - | - |
| 11/22 | 1,010 | 1,040 | 990 | 1,030 | +4.04% | 520,000 | - | +4.78% | - | - |
| 11/21 | 980 | 1,010 | 970 | 990 | +1.02% | 464,200 | - | +1.12% | - | - |
| 11/20 | 980 | 990 | 960 | 980 | 0% | 235,300 | - | +0.51% | - | - |
| 11/19 | 1,000 | 1,010 | 960 | 980 | 0% | 321,200 | - | +0.93% | - | - |
| 11/16 | 1,000 | 1,000 | 960 | 980 | -2% | 479,700 | - | +1.24% | - | - |
| 11/15 | 1,000 | 1,010 | 980 | 1,000 | +2.04% | 492,200 | - | +3.73% | - | - |
| 11/14 | 1,120 | 1,130 | 980 | 980 | -12.5% | 1,765,000 | - | +2.08% | - | - |
| 11/13 | 1,170 | 1,190 | 1,090 | 1,120 | -3.45% | 1,503,000 | - | +16.91% | - | - |
| 11/12 | 1,120 | 1,170 | 1,110 | 1,160 | +3.57% | 1,503,400 | - | +22.23% | - | - |
| 11/09 | 1,170 | 1,190 | 1,080 | 1,120 | -2.61% | 3,422,800 | - | +19.28% | - | - |
| 11/08 | 1,160 | 1,290 | 1,130 | 1,150 | -3.36% | 6,095,500 | - | +23.52% | - | - |
| 11/07 | 990 | 1,260 | 990 | 1,190 | +23.96% | 4,391,000 | - | +29.21% | - | - |
| 11/06 | 920 | 980 | 920 | 960 | +4.35% | 205,800 | - | +5.61% | - | - |
| 11/05 | 930 | 930 | 920 | 920 | -1.08% | 13,900 | - | +1.32% | - | - |
| 11/02 | 920 | 940 | 920 | 930 | +2.2% | 65,500 | - | +2.54% | - | - |
| 11/01 | 920 | 930 | 910 | 910 | 0% | 22,800 | - | +0.44% | - | - |
| 10/31 | 910 | 930 | 910 | 910 | 0% | 54,700 | - | +0.44% | - | - |
| 10/30 | 910 | 910 | 900 | 910 | 0% | 26,900 | - | +0.33% | - | - |
| 10/29 | 910 | 910 | 900 | 910 | 0% | 18,700 | - | +0.44% | - | - |
| 10/26 | 910 | 910 | 900 | 910 | 0% | 51,100 | - | +0.44% | - | - |
| 10/25 | 900 | 910 | 900 | 910 | 0% | 10,800 | - | +0.44% | - | - |
| 10/24 | 890 | 910 | 890 | 910 | +1.11% | 18,300 | - | +0.44% | - | - |
| 10/23 | 910 | 910 | 890 | 900 | 0% | 51,700 | - | -0.77% | - | - |
| 10/22 | 910 | 910 | 900 | 900 | -2.17% | 20,600 | - | -0.88% | - | - |
| 10/19 | 910 | 920 | 910 | 920 | 0% | 19,300 | - | +1.21% | - | - |
| 10/18 | 900 | 920 | 900 | 920 | +3.37% | 32,800 | - | +1.21% | - | - |
| 10/17 | 890 | 900 | 880 | 890 | 0% | 73,100 | - | -2.09% | - | - |
| 10/16 | 890 | 900 | 890 | 890 | 0% | 28,400 | - | -2.2% | - | - |
| 10/15 | 900 | 900 | 890 | 890 | -1.11% | 11,400 | - | -2.31% | - | - |
| 10/12 | 900 | 910 | 900 | 900 | 0% | 11,200 | - | -1.21% | - | - |
| 10/11 | 900 | 910 | 890 | 900 | -1.1% | 20,700 | - | -1.21% | - | - |
| 10/10 | 900 | 910 | 900 | 910 | +1.11% | 15,100 | - | -0.11% | - | - |
| 10/09 | 910 | 920 | 900 | 900 | -2.17% | 11,400 | - | -1.32% | - | - |
| 10/05 | 900 | 920 | 900 | 920 | +1.1% | 7,500 | - | +0.88% | - | - |
| 10/04 | 910 | 910 | 900 | 910 | +1.11% | 23,400 | - | -0.22% | - | - |
| 10/03 | 910 | 910 | 900 | 900 | 0% | 11,700 | - | -1.32% | - | - |
| 10/02 | 920 | 920 | 900 | 900 | -2.17% | 18,200 | - | -1.42% | - | - |
| 10/01 | 910 | 920 | 900 | 920 | +2.22% | 9,300 | - | +0.66% | - | - |
| 09/28 | 920 | 920 | 900 | 900 | -1.1% | 22,100 | - | -1.64% | - | - |
| 09/27 | 910 | 920 | 910 | 910 | -1.09% | 4,900 | - | -0.76% | - | - |
| 09/26 | 910 | 920 | 910 | 920 | 0% | 19,100 | - | +0.22% | - | - |
| 09/25 | 900 | 920 | 890 | 920 | +2.22% | 38,800 | - | 0% | - | - |
| 09/24 | 910 | 910 | 900 | 900 | -1.1% | 16,900 | - | -2.17% | - | - |
| 09/21 | 900 | 920 | 900 | 910 | +1.11% | 17,900 | - | -1.3% | - | - |
| 09/20 | 920 | 920 | 900 | 900 | -2.17% | 25,200 | - | -2.49% | - | - |
| 09/19 | 930 | 930 | 920 | 920 | -1.08% | 23,600 | - | -0.54% | - | - |
| 09/18 | 920 | 930 | 920 | 930 | 0% | 15,900 | - | +0.54% | - | - |
| 09/14 | 920 | 930 | 910 | 930 | +2.2% | 29,100 | - | +0.54% | - | - |
| 09/13 | 920 | 920 | 910 | 910 | -1.09% | 17,000 | - | -1.52% | - | - |
| 09/12 | 920 | 920 | 910 | 920 | 0% | 5,600 | - | -0.54% | - | - |
| 09/11 | 910 | 920 | 900 | 920 | 0% | 9,800 | - | -0.54% | - | - |
| 09/10 | 910 | 920 | 910 | 920 | +1.1% | 7,800 | - | -0.43% | - | - |
| 09/07 | 910 | 920 | 900 | 910 | +2.25% | 28,100 | - | -1.52% | - | - |
| 09/06 | 900 | 910 | 890 | 890 | -1.11% | 26,100 | - | -3.68% | - | - |
| 09/05 | 910 | 920 | 900 | 900 | -1.1% | 22,200 | - | -2.81% | - | - |
| 09/04 | 930 | 930 | 910 | 910 | -1.09% | 29,000 | - | -1.83% | - | - |
| 09/03 | 920 | 950 | 920 | 920 | +1.1% | 89,000 | - | -0.86% | - | - |
| 08/31 | 920 | 930 | 910 | 910 | -1.09% | 16,400 | - | -1.94% | - | - |
| 08/30 | 920 | 930 | 910 | 920 | 0% | 10,900 | - | -0.86% | - | - |
| 08/29 | 920 | 920 | 910 | 920 | 0% | 15,600 | - | -0.86% | - | - |
| 08/28 | 930 | 940 | 920 | 920 | -1.08% | 15,500 | - | -0.86% | - | - |
| 08/27 | 930 | 940 | 930 | 930 | -1.06% | 4,200 | - | +0.32% | - | - |
| 08/24 | 930 | 940 | 930 | 940 | 0% | 9,800 | - | +1.51% | - | - |
| 08/23 | 940 | 940 | 930 | 940 | -1.05% | 23,000 | - | +1.51% | - | - |
| 08/22 | 940 | 950 | 930 | 950 | 0% | 14,200 | - | +2.59% | - | - |
| 08/21 | 940 | 950 | 930 | 950 | +1.06% | 17,800 | - | +2.59% | - | - |
| 08/20 | 940 | 950 | 930 | 940 | 0% | 34,800 | - | +1.4% | - | - |
| 08/17 | 940 | 940 | 930 | 940 | 0% | 15,700 | - | +1.18% | - | - |
| 08/16 | 940 | 950 | 930 | 940 | 0% | 24,600 | - | +1.08% | - | - |
| 08/15 | 930 | 940 | 930 | 940 | +1.08% | 25,500 | - | +0.86% | - | - |
| 08/14 | 930 | 930 | 920 | 930 | +1.09% | 8,200 | - | -0.64% | - | - |
| 08/13 | 920 | 930 | 920 | 920 | 0% | 11,600 | - | -2.02% | - | - |
| 08/10 | 920 | 920 | 910 | 920 | 0% | 9,600 | - | -2.44% | - | - |
| 08/09 | 920 | 920 | 910 | 920 | 0% | 7,500 | - | -2.95% | - | - |
| 08/08 | 910 | 920 | 900 | 920 | +1.1% | 20,600 | - | -3.56% | - | - |
| 08/07 | 900 | 910 | 890 | 910 | 0% | 34,000 | - | -5.11% | - | - |
| 08/06 | 920 | 920 | 900 | 910 | -1.09% | 34,100 | - | -5.7% | - | - |
| 08/03 | 910 | 920 | 910 | 920 | -1.08% | 22,100 | - | -4.96% | - | - |
| 08/02 | 920 | 930 | 910 | 930 | +1.09% | 9,400 | - | -4.12% | - | - |
| 08/01 | 920 | 930 | 910 | 920 | -1.08% | 20,500 | - | -5.25% | - | - |
| 07/31 | 910 | 930 | 910 | 930 | +1.09% | 27,400 | - | -4.32% | - | - |
| 07/30 | 920 | 920 | 900 | 920 | 0% | 46,200 | - | -5.35% | - | - |
| 07/27 | 930 | 950 | 920 | 920 | -1.08% | 71,000 | - | -5.54% | - | - |
| 07/26 | 920 | 930 | 910 | 930 | +3.33% | 14,600 | - | -4.62% | - | - |
| 07/25 | 910 | 920 | 900 | 900 | -1.1% | 42,100 | - | -7.79% | - | - |
