株価チャート
2012/07/04～2012/11/26
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 11/26 | 1,155 | 1,160 | 1,150 | 1,155 | +0.43% | 8,400 | - | +3.87% | - | - |
| 11/22 | 1,145 | 1,150 | 1,145 | 1,150 | +1.77% | 8,400 | - | +3.6% | - | - |
| 11/21 | 1,125 | 1,150 | 1,125 | 1,130 | -1.31% | 6,200 | - | +2.08% | - | - |
| 11/20 | 1,150 | 1,150 | 1,125 | 1,145 | 0% | 6,600 | - | +3.62% | - | - |
| 11/19 | 1,120 | 1,150 | 1,115 | 1,145 | +0.44% | 6,200 | - | +3.9% | - | - |
| 11/16 | 1,125 | 1,140 | 1,115 | 1,140 | +1.33% | 7,000 | - | +3.83% | - | - |
| 11/15 | 1,110 | 1,125 | 1,090 | 1,125 | +2.27% | 2,800 | - | +2.65% | - | - |
| 11/14 | 1,095 | 1,105 | 1,095 | 1,100 | -0.9% | 2,000 | - | +0.55% | - | - |
| 11/13 | 1,095 | 1,120 | 1,095 | 1,110 | +0.91% | 5,800 | - | +1.65% | - | - |
| 11/12 | 1,130 | 1,130 | 1,100 | 1,100 | -3.51% | 6,200 | - | +0.92% | - | - |
| 11/09 | 1,140 | 1,145 | 1,130 | 1,140 | -0.44% | 6,800 | - | +4.68% | - | - |
| 11/08 | 1,150 | 1,150 | 1,125 | 1,145 | -0.43% | 5,800 | - | +5.34% | - | - |
| 11/07 | 1,145 | 1,150 | 1,140 | 1,150 | +1.32% | 2,800 | - | +6.09% | - | - |
| 11/06 | 1,150 | 1,150 | 1,135 | 1,135 | -1.73% | 8,600 | - | +5.09% | - | - |
| 11/05 | 1,155 | 1,155 | 1,150 | 1,155 | +0.43% | 11,200 | - | +7.34% | - | - |
| 11/02 | 1,135 | 1,150 | 1,125 | 1,150 | +1.77% | 12,200 | - | +7.18% | - | - |
| 11/01 | 1,115 | 1,145 | 1,100 | 1,130 | +3.2% | 15,200 | - | +5.71% | - | - |
| 10/31 | 1,080 | 1,100 | 1,075 | 1,095 | +3.3% | 7,200 | - | +2.62% | - | - |
| 10/30 | 1,055 | 1,075 | 1,040 | 1,060 | -0.93% | 14,800 | - | -0.56% | - | - |
| 10/29 | 1,075 | 1,075 | 1,070 | 1,070 | -0.47% | 3,600 | - | +0.47% | - | - |
| 10/26 | 1,060 | 1,075 | 1,050 | 1,075 | +2.87% | 6,000 | - | +1.03% | - | - |
| 10/25 | 1,045 | 1,050 | 1,035 | 1,045 | +0.97% | 4,200 | - | -1.69% | - | - |
| 10/24 | 1,035 | 1,035 | 1,025 | 1,035 | -0.96% | 12,000 | - | -2.63% | - | - |
| 10/23 | 1,050 | 1,060 | 1,040 | 1,045 | -3.24% | 12,800 | - | -1.69% | - | - |
| 10/22 | 1,080 | 1,090 | 1,075 | 1,080 | -1.37% | 4,800 | - | +1.6% | - | - |
| 10/19 | 1,075 | 1,095 | 1,075 | 1,095 | +0.92% | 3,800 | - | +3.2% | - | - |
| 10/18 | 1,085 | 1,090 | 1,070 | 1,085 | +0.46% | 4,400 | - | +2.55% | - | - |
| 10/17 | 1,080 | 1,080 | 1,060 | 1,080 | +1.89% | 10,200 | - | +2.37% | - | - |
| 10/16 | 1,075 | 1,075 | 1,060 | 1,060 | +0.47% | 2,800 | - | +0.66% | - | - |
| 10/15 | 1,060 | 1,060 | 1,040 | 1,055 | -1.4% | 2,200 | - | +0.29% | - | - |
| 10/12 | 1,075 | 1,075 | 1,065 | 1,070 | -0.47% | 2,600 | - | +1.81% | - | - |
| 10/11 | 1,070 | 1,075 | 1,060 | 1,075 | +0.94% | 6,000 | - | +2.48% | - | - |
| 10/10 | 1,070 | 1,080 | 1,065 | 1,065 | 0% | 9,600 | - | +1.62% | - | - |
| 10/09 | 1,085 | 1,085 | 1,065 | 1,065 | -0.93% | 6,000 | - | +1.72% | - | - |
| 10/05 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 13,000 | - | +2.77% | - | - |
| 10/04 | 1,075 | 1,090 | 1,065 | 1,090 | +2.83% | 8,600 | - | +4.31% | - | - |
| 10/03 | 1,055 | 1,060 | 1,050 | 1,060 | +0.95% | 5,600 | - | +1.63% | - | - |
| 10/02 | 1,060 | 1,060 | 1,045 | 1,050 | +0.48% | 3,200 | - | +0.57% | - | - |
| 10/01 | 1,050 | 1,050 | 1,040 | 1,045 | -1.88% | 5,000 | - | 0% | - | - |
| 09/28 | 1,070 | 1,070 | 1,055 | 1,065 | 0% | 3,000 | - | +1.72% | - | - |
| 09/27 | 1,055 | 1,065 | 1,040 | 1,065 | -0.93% | 10,600 | - | +1.53% | - | - |
| 09/26 | 1,040 | 1,075 | 1,040 | 1,075 | +1.9% | 11,400 | - | +2.28% | - | - |
| 09/25 | 1,050 | 1,055 | 1,035 | 1,055 | +0.48% | 7,800 | - | +0.19% | - | - |
| 09/24 | 1,050 | 1,050 | 1,045 | 1,050 | 0% | 3,800 | - | -0.57% | - | - |
| 09/21 | 1,020 | 1,060 | 1,020 | 1,050 | +1.45% | 10,000 | - | -0.85% | - | - |
| 09/20 | 1,045 | 1,045 | 1,025 | 1,035 | -0.96% | 8,600 | - | -2.54% | - | - |
| 09/19 | 1,045 | 1,055 | 1,010 | 1,045 | 0% | 35,800 | - | -1.79% | - | - |
| 09/18 | 1,040 | 1,045 | 1,035 | 1,045 | +0.48% | 11,000 | - | -1.97% | - | - |
| 09/14 | 1,035 | 1,040 | 1,030 | 1,040 | +1.96% | 19,800 | - | -2.71% | - | - |
| 09/13 | 1,040 | 1,040 | 1,015 | 1,020 | 0% | 12,400 | - | -4.76% | - | - |
| 09/12 | 1,025 | 1,025 | 995 | 1,020 | -0.49% | 11,000 | - | -5.2% | - | - |
| 09/11 | 1,030 | 1,030 | 1,025 | 1,025 | -0.49% | 2,200 | - | -5.27% | - | - |
| 09/10 | 1,035 | 1,035 | 1,025 | 1,030 | -0.48% | 7,200 | - | -5.24% | - | - |
| 09/07 | 1,030 | 1,045 | 1,030 | 1,035 | +1.47% | 5,400 | - | -5.22% | - | - |
| 09/06 | 1,025 | 1,030 | 1,020 | 1,020 | -1.45% | 10,200 | - | -6.93% | - | - |
| 09/05 | 1,030 | 1,035 | 1,030 | 1,035 | -0.48% | 13,000 | - | -5.99% | - | - |
| 09/04 | 1,050 | 1,050 | 1,025 | 1,040 | 0% | 13,400 | - | -5.88% | - | - |
| 09/03 | 1,050 | 1,050 | 1,035 | 1,040 | +0.48% | 7,800 | - | -6.22% | - | - |
| 08/31 | 1,045 | 1,070 | 1,035 | 1,035 | -0.96% | 14,400 | - | -7.01% | - | - |
| 08/30 | 1,040 | 1,045 | 1,040 | 1,045 | 0% | 10,600 | - | -6.45% | - | - |
| 08/29 | 1,080 | 1,080 | 1,035 | 1,045 | -3.24% | 17,800 | - | -6.61% | - | - |
| 08/28 | 1,090 | 1,090 | 1,075 | 1,080 | -0.92% | 8,200 | - | -3.57% | - | - |
| 08/27 | 1,095 | 1,100 | 1,090 | 1,090 | 0% | 5,200 | - | -2.68% | - | - |
| 08/24 | 1,115 | 1,115 | 1,085 | 1,090 | -1.36% | 9,400 | - | -2.68% | - | - |
| 08/23 | 1,120 | 1,120 | 1,105 | 1,105 | -1.34% | 5,600 | - | -1.43% | - | - |
| 08/22 | 1,125 | 1,125 | 1,110 | 1,120 | -0.44% | 6,000 | - | -0.09% | - | - |
| 08/21 | 1,130 | 1,135 | 1,125 | 1,125 | -0.44% | 5,200 | - | +0.36% | - | - |
| 08/20 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 5,200 | - | +0.8% | - | - |
| 08/17 | 1,115 | 1,130 | 1,105 | 1,130 | +1.35% | 7,000 | - | +0.8% | - | - |
| 08/16 | 1,100 | 1,115 | 1,085 | 1,115 | +2.29% | 20,600 | - | -0.45% | - | - |
| 08/15 | 1,100 | 1,100 | 1,085 | 1,090 | -1.36% | 7,200 | - | -2.77% | - | - |
| 08/14 | 1,105 | 1,105 | 1,090 | 1,105 | 0% | 7,200 | - | -1.6% | - | - |
| 08/13 | 1,095 | 1,105 | 1,090 | 1,105 | +0.91% | 6,000 | - | -1.69% | - | - |
| 08/10 | 1,160 | 1,160 | 1,075 | 1,095 | -5.6% | 20,400 | - | -2.75% | - | - |
| 08/09 | 1,135 | 1,160 | 1,130 | 1,160 | +0.43% | 8,000 | - | +2.84% | - | - |
| 08/08 | 1,155 | 1,155 | 1,150 | 1,155 | 0% | 5,000 | - | +2.39% | - | - |
| 08/07 | 1,145 | 1,160 | 1,145 | 1,155 | +0.87% | 5,000 | - | +2.39% | - | - |
| 08/06 | 1,155 | 1,155 | 1,125 | 1,145 | -0.87% | 14,800 | - | +1.69% | - | - |
| 08/03 | 1,130 | 1,155 | 1,125 | 1,155 | +1.76% | 8,000 | - | +2.58% | - | - |
| 08/02 | 1,125 | 1,135 | 1,120 | 1,135 | 0% | 6,600 | - | +1.07% | - | - |
| 08/01 | 1,115 | 1,135 | 1,100 | 1,135 | 0% | 7,800 | - | +1.16% | - | - |
| 07/31 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 8,000 | - | +1.34% | - | - |
| 07/30 | 1,130 | 1,150 | 1,100 | 1,150 | +2.22% | 8,800 | - | +2.86% | - | - |
| 07/27 | 1,115 | 1,125 | 1,110 | 1,125 | +3.21% | 7,000 | - | +0.72% | - | - |
| 07/26 | 1,090 | 1,095 | 1,085 | 1,090 | +1.4% | 5,000 | - | -2.42% | - | - |
| 07/25 | 1,085 | 1,090 | 1,070 | 1,075 | -0.46% | 4,200 | - | -3.93% | - | - |
| 07/24 | 1,090 | 1,095 | 1,075 | 1,080 | -0.92% | 6,800 | - | -3.4% | - | - |
| 07/23 | 1,095 | 1,110 | 1,090 | 1,090 | -2.24% | 5,200 | - | -2.42% | - | - |
| 07/20 | 1,120 | 1,125 | 1,105 | 1,115 | 0% | 6,000 | - | +0.09% | - | - |
| 07/19 | 1,105 | 1,115 | 1,105 | 1,115 | +0.9% | 4,800 | - | +0.36% | - | - |
| 07/18 | 1,125 | 1,130 | 1,105 | 1,105 | -2.64% | 4,200 | - | -0.27% | - | - |
| 07/17 | 1,125 | 1,145 | 1,120 | 1,135 | +0.89% | 5,400 | - | +2.62% | - | - |
| 07/13 | 1,105 | 1,135 | 1,100 | 1,125 | +0.45% | 5,600 | - | +2.09% | - | - |
| 07/12 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 2,800 | - | +1.82% | - | - |
| 07/11 | 1,115 | 1,150 | 1,110 | 1,140 | +1.33% | 7,200 | - | +3.83% | - | - |
| 07/10 | 1,150 | 1,150 | 1,120 | 1,125 | -1.32% | 21,400 | - | +2.83% | - | - |
| 07/09 | 1,130 | 1,140 | 1,125 | 1,140 | 0% | 8,800 | - | +4.49% | - | - |
| 07/06 | 1,140 | 1,160 | 1,100 | 1,140 | -1.72% | 28,000 | - | +4.49% | - | - |
| 07/05 | 1,175 | 1,175 | 1,160 | 1,160 | -0.43% | 35,000 | - | +6.42% | - | - |
| 07/04 | 1,145 | 1,165 | 1,140 | 1,165 | +1.75% | 18,200 | - | +6.88% | - | - |
