株価チャート
2012/04/09～2012/08/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2012 |
| 08/30 | 915 | 915 | 890 | 890 | -2.2% | 5,200 | - | -1.22% | - | - |
| 08/29 | 935 | 935 | 910 | 910 | -3.7% | 5,800 | - | +1.22% | - | - |
| 08/28 | 940 | 950 | 940 | 945 | +0.53% | 5,200 | - | +5.35% | - | - |
| 08/27 | 950 | 955 | 930 | 940 | +0.53% | 4,800 | - | +5.15% | - | - |
| 08/24 | 935 | 945 | 930 | 935 | -0.53% | 3,000 | - | +4.94% | - | - |
| 08/23 | 925 | 945 | 925 | 940 | 0% | 2,000 | - | +5.74% | - | - |
| 08/22 | 950 | 950 | 935 | 940 | +0.53% | 8,800 | - | +5.74% | - | - |
| 08/21 | 910 | 935 | 910 | 935 | +0.54% | 5,400 | - | +5.29% | - | - |
| 08/20 | 915 | 945 | 910 | 930 | -1.06% | 6,000 | - | +4.73% | - | - |
| 08/17 | 915 | 940 | 905 | 940 | +2.73% | 4,600 | - | +5.86% | - | - |
| 08/16 | 905 | 930 | 905 | 915 | +2.81% | 10,000 | - | +3.04% | - | - |
| 08/15 | 890 | 890 | 875 | 890 | 0% | 5,000 | - | 0% | - | - |
| 08/14 | 875 | 900 | 875 | 890 | +1.71% | 4,800 | - | -0.34% | - | - |
| 08/13 | 885 | 890 | 875 | 875 | -1.13% | 4,000 | - | -2.45% | - | - |
| 08/10 | 875 | 885 | 870 | 885 | +1.14% | 6,000 | - | -1.78% | - | - |
| 08/09 | 870 | 875 | 865 | 875 | +1.16% | 6,400 | - | -3.31% | - | - |
| 08/08 | 865 | 880 | 865 | 865 | 0% | 6,400 | - | -4.84% | - | - |
| 08/07 | 875 | 875 | 855 | 865 | -1.14% | 3,200 | - | -5.36% | - | - |
| 08/06 | 875 | 875 | 865 | 875 | +1.74% | 5,400 | - | -4.68% | - | - |
| 08/03 | 880 | 880 | 860 | 860 | -2.27% | 3,200 | - | -6.72% | - | - |
| 08/02 | 890 | 895 | 880 | 880 | -0.56% | 5,200 | - | -5.07% | - | - |
| 08/01 | 880 | 890 | 880 | 885 | -0.56% | 6,600 | - | -4.94% | - | - |
| 07/31 | 880 | 905 | 880 | 890 | +1.14% | 16,200 | - | -4.81% | - | - |
| 07/30 | 900 | 910 | 875 | 880 | -0.56% | 20,200 | - | -6.28% | - | - |
| 07/27 | 860 | 980 | 855 | 885 | +4.73% | 50,000 | - | -6.25% | - | - |
| 07/26 | 850 | 855 | 840 | 845 | -1.17% | 5,400 | - | -10.96% | - | - |
| 07/25 | 865 | 865 | 850 | 855 | -1.16% | 4,600 | - | -10.56% | - | - |
| 07/24 | 880 | 880 | 865 | 865 | -0.57% | 4,600 | - | -10.18% | - | - |
| 07/23 | 920 | 920 | 870 | 870 | -3.33% | 10,200 | - | -10.12% | - | - |
| 07/20 | 910 | 910 | 890 | 900 | -2.17% | 6,800 | - | -7.41% | - | - |
| 07/19 | 915 | 920 | 915 | 920 | +0.55% | 4,400 | - | -5.64% | - | - |
| 07/18 | 940 | 940 | 915 | 915 | -2.66% | 2,600 | - | -6.35% | - | - |
| 07/17 | 945 | 945 | 935 | 940 | 0% | 3,600 | - | -3.98% | - | - |
| 07/13 | 935 | 945 | 935 | 940 | -0.53% | 2,600 | - | -4.08% | - | - |
| 07/12 | 950 | 960 | 930 | 945 | -1.56% | 3,800 | - | -3.77% | - | - |
| 07/11 | 970 | 970 | 940 | 960 | -1.03% | 4,400 | - | -2.44% | - | - |
| 07/10 | 980 | 980 | 970 | 970 | -1.02% | 3,600 | - | -1.42% | - | - |
| 07/09 | 975 | 990 | 975 | 980 | 0% | 2,600 | - | -0.41% | - | - |
| 07/06 | 985 | 995 | 980 | 980 | -0.51% | 3,000 | - | -0.41% | - | - |
| 07/05 | 980 | 990 | 980 | 985 | +0.51% | 3,400 | - | +0.1% | - | - |
| 07/04 | 975 | 990 | 975 | 980 | +0.51% | 3,400 | - | -0.51% | - | - |
| 07/03 | 990 | 990 | 970 | 975 | 0% | 4,400 | - | -1.12% | - | - |
| 07/02 | 985 | 985 | 975 | 975 | 0% | 15,800 | - | -1.12% | - | - |
| 06/29 | 975 | 985 | 975 | 975 | 0% | 13,600 | - | -1.22% | - | - |
| 06/28 | 990 | 990 | 975 | 975 | -1.02% | 7,400 | - | -1.32% | - | - |
| 06/27 | 985 | 990 | 975 | 985 | 0% | 7,200 | - | -0.4% | - | - |
| 06/26 | 990 | 995 | 975 | 985 | -1.01% | 21,000 | - | -0.51% | - | - |
| 06/25 | 1,015 | 1,015 | 995 | 995 | -1.49% | 7,000 | - | +0.4% | - | - |
| 06/22 | 1,010 | 1,015 | 1,010 | 1,010 | +0.5% | 8,000 | - | +2.02% | - | - |
| 06/21 | 1,010 | 1,020 | 980 | 1,005 | -1.95% | 12,800 | - | +1.72% | - | - |
| 06/20 | 1,020 | 1,035 | 1,015 | 1,025 | -0.49% | 6,800 | - | +3.74% | - | - |
| 06/19 | 985 | 1,035 | 980 | 1,030 | +4.57% | 5,200 | - | +4.46% | - | - |
| 06/18 | 970 | 990 | 970 | 985 | +1.03% | 6,000 | - | -0.1% | - | - |
| 06/15 | 965 | 975 | 965 | 975 | +1.04% | 2,000 | - | -1.61% | - | - |
| 06/14 | 960 | 965 | 960 | 965 | +0.52% | 2,000 | - | -3.31% | - | - |
| 06/13 | 975 | 975 | 960 | 960 | -1.54% | 2,400 | - | -4.67% | - | - |
| 06/12 | 975 | 975 | 960 | 975 | 0% | 4,800 | - | -4.04% | - | - |
| 06/11 | 985 | 995 | 975 | 975 | -0.51% | 2,600 | - | -4.97% | - | - |
| 06/08 | 985 | 990 | 965 | 980 | -0.51% | 16,600 | - | -5.22% | - | - |
| 06/07 | 980 | 995 | 980 | 985 | +0.51% | 4,000 | - | -5.56% | - | - |
| 06/06 | 980 | 980 | 970 | 980 | +2.08% | 3,000 | - | -6.84% | - | - |
| 06/05 | 990 | 990 | 960 | 960 | -1.54% | 5,200 | - | -9.6% | - | - |
| 06/04 | 990 | 990 | 940 | 975 | -2.01% | 9,000 | - | -9.05% | - | - |
| 06/01 | 985 | 995 | 975 | 995 | 0% | 9,800 | - | -7.96% | - | - |
| 05/31 | 985 | 1,000 | 985 | 995 | -1% | 5,000 | - | -8.63% | - | - |
| 05/30 | 985 | 1,005 | 985 | 1,005 | +2.03% | 11,600 | - | -8.55% | - | - |
| 05/29 | 1,000 | 1,000 | 985 | 985 | -1.01% | 3,000 | - | -11.02% | - | - |
| 05/28 | 1,005 | 1,005 | 985 | 995 | -1% | 5,200 | - | -10.76% | - | - |
| 05/25 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 3,400 | - | -10.59% | - | - |
| 05/24 | 1,005 | 1,015 | 1,000 | 1,000 | 0% | 1,800 | - | -11.74% | - | - |
| 05/23 | 1,005 | 1,010 | 1,000 | 1,000 | -0.5% | 5,800 | - | -12.43% | - | - |
| 05/22 | 1,005 | 1,025 | 1,000 | 1,005 | +3.08% | 12,200 | - | -12.68% | - | - |
| 05/21 | 950 | 975 | 945 | 975 | 0% | 6,600 | - | -15.88% | - | - |
| 05/18 | 985 | 990 | 955 | 975 | -1.52% | 13,000 | - | -16.52% | - | - |
| 05/17 | 990 | 1,000 | 985 | 990 | +0.51% | 12,000 | - | -15.89% | - | - |
| 05/16 | 1,015 | 1,015 | 975 | 985 | -4.83% | 12,200 | - | -17.02% | - | - |
| 05/15 | 1,000 | 1,035 | 960 | 1,035 | -6.76% | 35,200 | - | -13.61% | - | - |
| 05/14 | 1,110 | 1,130 | 1,095 | 1,110 | -3.06% | 11,400 | - | -8.04% | - | - |
| 05/11 | 1,175 | 1,180 | 1,140 | 1,145 | -3.78% | 9,000 | - | -5.61% | - | - |
| 05/10 | 1,180 | 1,190 | 1,175 | 1,190 | 0% | 2,400 | - | -2.46% | - | - |
| 05/09 | 1,190 | 1,190 | 1,185 | 1,190 | -1.65% | 5,600 | - | -2.86% | - | - |
| 05/08 | 1,185 | 1,210 | 1,185 | 1,210 | +2.54% | 3,400 | - | -1.47% | - | - |
| 05/07 | 1,190 | 1,200 | 1,180 | 1,180 | -1.67% | 4,400 | - | -4.07% | - | - |
| 05/02 | 1,200 | 1,205 | 1,180 | 1,200 | -0.83% | 10,000 | - | -2.68% | - | - |
| 05/01 | 1,225 | 1,225 | 1,200 | 1,210 | -1.22% | 6,800 | - | -2.1% | - | - |
| 04/27 | 1,230 | 1,235 | 1,205 | 1,225 | 0% | 7,600 | - | -0.97% | - | - |
| 04/26 | 1,225 | 1,225 | 1,210 | 1,225 | +2.08% | 10,800 | - | -0.97% | - | - |
| 04/25 | 1,205 | 1,225 | 1,200 | 1,200 | 0% | 8,000 | - | -3.07% | - | - |
| 04/24 | 1,225 | 1,225 | 1,200 | 1,200 | -2.04% | 7,000 | - | -3.15% | - | - |
| 04/23 | 1,220 | 1,225 | 1,210 | 1,225 | +1.66% | 6,800 | - | -1.29% | - | - |
| 04/20 | 1,205 | 1,210 | 1,200 | 1,205 | 0% | 12,200 | - | -2.9% | - | - |
| 04/19 | 1,215 | 1,220 | 1,205 | 1,205 | -0.82% | 7,000 | - | -3.06% | - | - |
| 04/18 | 1,230 | 1,235 | 1,215 | 1,215 | 0% | 5,000 | - | -2.33% | - | - |
| 04/17 | 1,230 | 1,230 | 1,215 | 1,215 | -1.22% | 2,400 | - | -2.41% | - | - |
| 04/16 | 1,225 | 1,230 | 1,220 | 1,230 | 0% | 3,600 | - | -1.28% | - | - |
| 04/13 | 1,205 | 1,240 | 1,205 | 1,230 | +2.93% | 6,600 | - | -1.36% | - | - |
| 04/12 | 1,190 | 1,210 | 1,175 | 1,195 | -1.24% | 15,000 | - | -4.25% | - | - |
| 04/11 | 1,205 | 1,225 | 1,200 | 1,210 | 0% | 8,600 | - | -3.2% | - | - |
| 04/10 | 1,240 | 1,245 | 1,210 | 1,210 | -2.02% | 9,800 | - | -3.2% | - | - |
| 04/09 | 1,245 | 1,245 | 1,235 | 1,235 | -1.59% | 4,200 | - | -1.28% | - | - |
