株価チャート
2012/04/26～2012/11/20
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 |
| 11/20 | 1,185 | 1,185 | 1,185 | 1,185 | +1.07% | 800 | - | +1.37% | - | - |
| 11/19 | 1,160 | 1,173 | 1,160 | 1,173 | +1.52% | 1,200 | - | +0.3% | - | - |
| 11/16 | 1,163 | 1,163 | 1,155 | 1,155 | -0.65% | 800 | - | -1.2% | - | - |
| 11/14 | 1,163 | 1,163 | 1,163 | 1,163 | -0.85% | 400 | - | -0.64% | - | - |
| 11/12 | 1,173 | 1,173 | 1,173 | 1,173 | +0.21% | 400 | - | +0.13% | - | - |
| 11/09 | 1,155 | 1,170 | 1,155 | 1,170 | +0.86% | 2,400 | - | -0.09% | - | - |
| 11/07 | 1,160 | 1,160 | 1,160 | 1,160 | -0.64% | 800 | - | -1.02% | - | - |
| 11/05 | 1,163 | 1,168 | 1,163 | 1,168 | +0.43% | 800 | - | -0.47% | - | - |
| 11/02 | 1,175 | 1,175 | 1,163 | 1,163 | -0.85% | 2,800 | - | -0.9% | - | - |
| 10/31 | 1,175 | 1,175 | 1,173 | 1,173 | -0.21% | 800 | - | -0.13% | - | - |
| 10/30 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 1,600 | - | +0.09% | - | - |
| 10/29 | 1,175 | 1,175 | 1,175 | 1,175 | +0.21% | 800 | - | +0.09% | - | - |
| 10/25 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 400 | - | -0.04% | - | - |
| 10/24 | 1,173 | 1,173 | 1,173 | 1,173 | -0.21% | 1,200 | - | +0.04% | - | - |
| 10/23 | 1,178 | 1,178 | 1,175 | 1,175 | 0% | 2,000 | - | +0.34% | - | - |
| 10/22 | 1,168 | 1,175 | 1,168 | 1,175 | +1.95% | 1,600 | - | +0.43% | - | - |
| 10/19 | 1,153 | 1,153 | 1,153 | 1,153 | -1.5% | 400 | - | -1.41% | - | - |
| 10/18 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 800 | - | +0.09% | - | - |
| 10/15 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 1,600 | - | -1.54% | - | - |
| 10/11 | 1,170 | 1,170 | 1,170 | 1,170 | -1.27% | 400 | - | +0.09% | - | - |
| 10/09 | 1,185 | 1,185 | 1,185 | 1,185 | +1.72% | 400 | - | +1.2% | - | - |
| 10/05 | 1,173 | 1,173 | 1,165 | 1,165 | -0.64% | 1,200 | - | -0.51% | - | - |
| 10/04 | 1,173 | 1,173 | 1,165 | 1,173 | +0.86% | 1,200 | - | +0.13% | - | - |
| 10/03 | 1,163 | 1,163 | 1,163 | 1,163 | -0.21% | 400 | - | -0.73% | - | - |
| 10/02 | 1,178 | 1,178 | 1,165 | 1,165 | -1.27% | 800 | - | -0.51% | - | - |
| 10/01 | 1,180 | 1,188 | 1,178 | 1,180 | -1.05% | 2,400 | - | +0.85% | - | - |
| 09/28 | 1,188 | 1,193 | 1,188 | 1,193 | +1.49% | 800 | - | +2.1% | - | - |
| 09/27 | 1,175 | 1,175 | 1,175 | 1,175 | -0.21% | 400 | - | +0.77% | - | - |
| 09/25 | 1,180 | 1,180 | 1,178 | 1,178 | -1.05% | 800 | - | +1.25% | - | - |
| 09/24 | 1,198 | 1,198 | 1,178 | 1,190 | +0.85% | 3,200 | - | +2.41% | - | - |
| 09/21 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | - | +1.72% | - | - |
| 09/20 | 1,178 | 1,183 | 1,178 | 1,180 | -0.63% | 1,600 | - | +2.08% | - | - |
| 09/19 | 1,195 | 1,195 | 1,175 | 1,188 | 0% | 2,800 | - | +2.99% | - | - |
| 09/18 | 1,185 | 1,188 | 1,175 | 1,188 | +1.5% | 1,200 | - | +3.17% | - | - |
| 09/14 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,200 | - | +1.74% | - | - |
| 09/12 | 1,160 | 1,160 | 1,160 | 1,160 | -0.64% | 400 | - | +0.87% | - | - |
| 09/10 | 1,168 | 1,168 | 1,168 | 1,168 | +2.41% | 400 | - | +1.43% | - | - |
| 09/06 | 1,140 | 1,140 | 1,140 | 1,140 | -1.3% | 400 | - | -0.87% | - | - |
| 09/05 | 1,155 | 1,155 | 1,155 | 1,155 | +1.32% | 800 | - | +0.52% | - | - |
| 09/04 | 1,150 | 1,150 | 1,140 | 1,140 | -0.22% | 1,200 | - | -0.61% | - | - |
| 08/31 | 1,168 | 1,168 | 1,143 | 1,143 | -0.44% | 800 | - | -0.39% | - | - |
| 08/30 | 1,148 | 1,148 | 1,148 | 1,148 | -1.5% | 400 | - | -0.04% | - | - |
| 08/29 | 1,165 | 1,165 | 1,165 | 1,165 | -0.21% | 800 | - | +1.57% | - | - |
| 08/28 | 1,175 | 1,175 | 1,168 | 1,168 | -3.31% | 800 | - | +2.05% | - | - |
| 08/27 | 1,208 | 1,208 | 1,208 | 1,208 | +0.84% | 400 | - | +5.83% | - | - |
| 08/24 | 1,173 | 1,218 | 1,173 | 1,198 | +1.91% | 4,000 | - | +5.32% | - | - |
| 08/23 | 1,163 | 1,175 | 1,163 | 1,175 | +1.95% | 2,000 | - | +3.8% | - | - |
| 08/22 | 1,173 | 1,173 | 1,153 | 1,153 | -1.07% | 800 | - | +2.17% | - | - |
| 08/21 | 1,165 | 1,165 | 1,165 | 1,165 | +0.87% | 400 | - | +3.56% | - | - |
| 08/20 | 1,145 | 1,155 | 1,145 | 1,155 | +2.67% | 1,200 | - | +2.94% | - | - |
| 08/17 | 1,125 | 1,125 | 1,125 | 1,125 | -0.88% | 800 | - | +0.54% | - | - |
| 08/10 | 1,135 | 1,135 | 1,135 | 1,135 | +1.79% | 3,200 | - | +1.61% | - | - |
| 08/08 | 1,113 | 1,115 | 1,113 | 1,115 | -3.25% | 800 | - | 0% | - | - |
| 08/07 | 1,150 | 1,153 | 1,150 | 1,153 | +1.77% | 800 | - | +3.46% | - | - |
| 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% | - | - |
