株価チャート
2012/01/20～2012/08/06
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 5→1 |
| 2012 |
| 08/06 | 1,133 | 1,133 | 1,133 | 1,133 | +4.86% | 800 | - | +2.03% | - | - |
| 08/02 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 400 | - | -2.53% | - | - |
| 08/01 | 1,175 | 1,195 | 1,100 | 1,100 | -3.72% | 2,800 | - | -0.72% | - | - |
| 07/26 | 1,143 | 1,143 | 1,143 | 1,143 | -1.72% | 400 | - | +3.21% | - | - |
| 07/24 | 1,168 | 1,168 | 1,160 | 1,163 | -0.64% | 2,400 | - | +5.2% | - | - |
| 07/23 | 1,173 | 1,173 | 1,150 | 1,170 | -1.47% | 2,000 | - | +6.27% | - | - |
| 07/20 | 1,150 | 1,188 | 1,150 | 1,188 | +4.86% | 2,800 | - | +8.25% | - | - |
| 07/19 | 1,133 | 1,133 | 1,133 | 1,133 | +1.57% | 400 | - | +3.52% | - | - |
| 07/17 | 1,115 | 1,115 | 1,115 | 1,115 | -0.45% | 400 | - | +2.01% | - | - |
| 07/13 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 400 | - | +2.47% | - | - |
| 07/05 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 400 | - | +4.3% | - | - |
| 07/04 | 1,150 | 1,150 | 1,150 | 1,150 | +2% | 400 | - | +5.31% | - | - |
| 07/03 | 1,135 | 1,135 | 1,128 | 1,128 | +2.5% | 5,200 | - | +3.25% | - | - |
| 07/02 | 1,090 | 1,100 | 1,090 | 1,100 | +0.46% | 800 | - | +0.73% | - | - |
| 06/29 | 1,075 | 1,095 | 1,075 | 1,095 | +0.92% | 1,200 | - | +0.27% | - | - |
| 06/28 | 1,088 | 1,088 | 1,085 | 1,085 | +1.17% | 800 | - | -0.64% | - | - |
| 06/26 | 1,073 | 1,073 | 1,073 | 1,073 | -0.69% | 400 | - | -1.88% | - | - |
| 06/25 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 3,200 | - | -1.28% | - | - |
| 06/22 | 1,070 | 1,080 | 1,070 | 1,080 | -0.46% | 1,200 | - | -1.64% | - | - |
| 06/21 | 1,065 | 1,085 | 1,065 | 1,085 | 0% | 3,600 | - | -1.27% | - | - |
| 06/20 | 1,085 | 1,085 | 1,085 | 1,085 | -0.23% | 400 | - | -1.45% | - | - |
| 06/19 | 1,088 | 1,088 | 1,088 | 1,088 | +0.69% | 800 | - | -1.49% | - | - |
| 06/18 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 400 | - | -2.35% | - | - |
| 06/15 | 1,075 | 1,075 | 1,063 | 1,075 | 0% | 1,200 | - | -2.98% | - | - |
| 06/11 | 1,080 | 1,080 | 1,075 | 1,075 | 0% | 1,200 | - | -3.15% | - | - |
| 06/07 | 1,080 | 1,080 | 1,075 | 1,075 | -0.23% | 800 | - | -3.33% | - | - |
| 06/05 | 1,083 | 1,083 | 1,078 | 1,078 | -0.69% | 1,200 | - | -3.36% | - | - |
| 06/04 | 1,075 | 1,085 | 1,075 | 1,085 | +0.23% | 800 | - | -2.78% | - | - |
| 06/01 | 1,035 | 1,095 | 1,035 | 1,083 | +1.88% | 6,000 | - | -3% | - | - |
| 05/31 | 1,100 | 1,100 | 1,035 | 1,063 | -0.93% | 4,000 | - | -4.79% | - | - |
| 05/28 | 1,073 | 1,073 | 1,073 | 1,073 | -3.6% | 400 | - | -3.98% | - | - |
| 05/24 | 1,113 | 1,113 | 1,113 | 1,113 | -0.22% | 400 | - | -0.4% | - | - |
| 05/23 | 1,115 | 1,115 | 1,100 | 1,115 | +0.68% | 2,400 | - | -0.09% | - | - |
| 05/22 | 1,108 | 1,108 | 1,108 | 1,108 | -0.45% | 400 | - | -0.67% | - | - |
| 05/21 | 1,113 | 1,113 | 1,113 | 1,113 | -0.22% | 400 | - | -0.13% | - | - |
| 05/18 | 1,100 | 1,115 | 1,100 | 1,115 | -3.46% | 800 | - | +0.18% | - | - |
| 05/17 | 1,155 | 1,155 | 1,155 | 1,155 | +3.59% | 400 | - | +3.87% | - | - |
| 05/15 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 800 | - | +0.63% | - | - |
| 05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -0.63% | - | - |
| 05/11 | 1,105 | 1,105 | 1,100 | 1,100 | -1.12% | 800 | - | -0.45% | - | - |
| 05/10 | 1,133 | 1,133 | 1,113 | 1,113 | 0% | 2,000 | - | +0.77% | - | - |
| 05/08 | 1,105 | 1,113 | 1,100 | 1,113 | -4.09% | 2,400 | - | +0.95% | - | - |
| 05/07 | 1,160 | 1,160 | 1,160 | 1,160 | +3.57% | 4,400 | - | +5.55% | - | - |
| 05/02 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 2,000 | - | +2.28% | - | - |
| 04/27 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 400 | - | +4.3% | - | - |
| 04/26 | 1,123 | 1,140 | 1,120 | 1,140 | 0% | 1,200 | - | +4.59% | - | - |
| 04/24 | 1,143 | 1,143 | 1,140 | 1,140 | +0.44% | 2,000 | - | +4.88% | - | - |
| 04/23 | 1,135 | 1,135 | 1,133 | 1,135 | +1.11% | 6,400 | - | +4.8% | - | - |
| 04/20 | 1,145 | 1,150 | 1,123 | 1,123 | -1.1% | 5,600 | - | +4.03% | - | - |
| 04/19 | 1,130 | 1,135 | 1,128 | 1,135 | +0.22% | 2,000 | - | +5.48% | - | - |
| 04/17 | 1,113 | 1,133 | 1,113 | 1,133 | +2.26% | 800 | - | +5.55% | - | - |
| 04/16 | 1,108 | 1,108 | 1,108 | 1,108 | +1.84% | 400 | - | +3.5% | - | - |
| 04/11 | 1,088 | 1,088 | 1,088 | 1,088 | -0.46% | 400 | - | +1.83% | - | - |
| 04/10 | 1,093 | 1,093 | 1,093 | 1,093 | +1.16% | 400 | - | +2.39% | - | - |
| 04/06 | 1,085 | 1,085 | 1,080 | 1,080 | +0.23% | 2,000 | - | +1.31% | - | - |
| 04/05 | 1,083 | 1,083 | 1,078 | 1,078 | -0.23% | 2,000 | - | +1.08% | - | - |
| 04/03 | 1,080 | 1,080 | 1,080 | 1,080 | -0.23% | 400 | - | +1.31% | - | - |
| 04/02 | 1,098 | 1,098 | 1,083 | 1,083 | -1.37% | 1,600 | - | +1.55% | - | - |
| 03/30 | 1,085 | 1,098 | 1,085 | 1,098 | +0.92% | 2,800 | - | +2.95% | - | - |
| 03/29 | 1,078 | 1,088 | 1,078 | 1,088 | +0.93% | 1,200 | - | +2.02% | - | - |
| 03/28 | 1,078 | 1,078 | 1,078 | 1,078 | +0.47% | 800 | - | +1.08% | - | - |
| 03/26 | 1,078 | 1,078 | 1,073 | 1,073 | -0.46% | 1,200 | - | +0.61% | - | - |
| 03/23 | 1,088 | 1,088 | 1,068 | 1,078 | +1.89% | 6,000 | - | +1.08% | - | - |
| 03/21 | 1,058 | 1,058 | 1,058 | 1,058 | -1.4% | 1,600 | - | -0.8% | - | - |
| 03/19 | 1,063 | 1,073 | 1,063 | 1,073 | +1.42% | 3,200 | - | +0.61% | - | - |
| 03/16 | 1,068 | 1,068 | 1,058 | 1,058 | +0.95% | 1,600 | - | -0.89% | - | - |
| 03/15 | 1,050 | 1,050 | 1,048 | 1,048 | -1.41% | 800 | - | -2.01% | - | - |
| 03/14 | 1,075 | 1,075 | 1,063 | 1,063 | -0.7% | 800 | - | -0.7% | - | - |
| 03/13 | 1,055 | 1,070 | 1,050 | 1,070 | +1.42% | 4,800 | - | -0.09% | - | - |
| 03/12 | 1,078 | 1,078 | 1,055 | 1,055 | -0.24% | 1,200 | - | -1.4% | - | - |
| 03/09 | 1,055 | 1,058 | 1,055 | 1,058 | +0.71% | 800 | - | -1.26% | - | - |
| 03/08 | 1,043 | 1,050 | 1,043 | 1,050 | +1.94% | 800 | - | -2.14% | - | - |
| 03/07 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 400 | - | -4.1% | - | - |
| 03/06 | 1,063 | 1,063 | 1,050 | 1,050 | -1.18% | 1,200 | - | -2.51% | - | - |
| 03/05 | 1,063 | 1,063 | 1,063 | 1,063 | 0% | 800 | - | -1.53% | - | - |
| 03/02 | 1,065 | 1,065 | 1,063 | 1,063 | +1.19% | 800 | - | -1.53% | - | - |
| 03/01 | 1,050 | 1,050 | 1,050 | 1,050 | -1.18% | 400 | - | -2.78% | - | - |
| 02/29 | 1,063 | 1,063 | 1,063 | 1,063 | -0.23% | 400 | - | -1.62% | - | - |
| 02/28 | 1,075 | 1,075 | 1,065 | 1,065 | -0.93% | 1,200 | - | -1.3% | - | - |
| 02/27 | 1,075 | 1,075 | 1,075 | 1,075 | -1.15% | 400 | - | -0.28% | - | - |
| 02/24 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 1,200 | - | +0.97% | - | - |
| 02/23 | 1,088 | 1,088 | 1,088 | 1,088 | +0.23% | 1,600 | - | +1.07% | - | - |
| 02/22 | 1,083 | 1,085 | 1,083 | 1,085 | 0% | 1,600 | - | +0.84% | - | - |
| 02/21 | 1,085 | 1,085 | 1,085 | 1,085 | +0.46% | 400 | - | +0.93% | - | - |
| 02/20 | 1,080 | 1,080 | 1,080 | 1,080 | -0.23% | 1,200 | - | +0.47% | - | - |
| 02/17 | 1,070 | 1,083 | 1,070 | 1,083 | +1.41% | 2,000 | - | +0.6% | - | - |
| 02/16 | 1,075 | 1,075 | 1,068 | 1,068 | -0.7% | 3,200 | - | -1.07% | - | - |
| 02/15 | 1,095 | 1,095 | 1,070 | 1,075 | -0.46% | 2,800 | - | -0.83% | - | - |
| 02/14 | 1,080 | 1,098 | 1,075 | 1,080 | -0.69% | 4,000 | - | -0.74% | - | - |
| 02/13 | 1,098 | 1,098 | 1,088 | 1,088 | -0.91% | 1,200 | - | -0.41% | - | - |
| 02/10 | 1,090 | 1,098 | 1,090 | 1,098 | +1.62% | 2,400 | - | +0.14% | - | - |
| 02/09 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,200 | - | -1.64% | - | - |
| 02/07 | 1,063 | 1,080 | 1,063 | 1,080 | +1.41% | 1,600 | - | -1.91% | - | - |
| 02/06 | 1,075 | 1,075 | 1,063 | 1,065 | -0.93% | 2,800 | - | -3.53% | - | - |
| 02/03 | 1,075 | 1,075 | 1,075 | 1,075 | -1.6% | 800 | - | -2.8% | - | - |
| 02/01 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 400 | - | -1.49% | - | - |
| 01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 400 | - | -1.67% | - | - |
| 01/24 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 400 | - | -1.75% | - | - |
| 01/23 | 1,093 | 1,093 | 1,090 | 1,093 | +1.63% | 3,200 | - | -1.93% | - | - |
| 01/20 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,200 | - | -3.67% | - | - |
