株価チャート
2012/06/11～2012/10/31
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 |
| 10/31 | 1,080 | 1,090 | 1,050 | 1,085 | +0.46% | 14,400 | - | +7.21% | - | - |
| 10/30 | 1,080 | 1,085 | 1,080 | 1,080 | 0% | 7,400 | - | +7.14% | - | - |
| 10/29 | 1,090 | 1,090 | 1,075 | 1,080 | -1.37% | 5,400 | - | +7.57% | - | - |
| 10/26 | 1,090 | 1,095 | 1,035 | 1,095 | +0.92% | 9,000 | - | +9.61% | - | - |
| 10/25 | 1,070 | 1,100 | 1,070 | 1,085 | +1.4% | 15,400 | - | +9.15% | - | - |
| 10/24 | 1,065 | 1,075 | 1,065 | 1,070 | +0.47% | 11,400 | - | +8.3% | - | - |
| 10/23 | 1,065 | 1,070 | 1,065 | 1,065 | 0% | 7,400 | - | +8.45% | - | - |
| 10/22 | 1,065 | 1,065 | 1,055 | 1,065 | +1.43% | 10,000 | - | +9.01% | - | - |
| 10/19 | 1,010 | 1,050 | 1,010 | 1,050 | +3.96% | 9,400 | - | +8.36% | - | - |
| 10/18 | 1,000 | 1,025 | 1,000 | 1,010 | +1% | 8,400 | - | +5.21% | - | - |
| 10/17 | 995 | 1,000 | 990 | 1,000 | +1.01% | 10,000 | - | +4.93% | - | - |
| 10/16 | 985 | 995 | 985 | 990 | +0.51% | 3,800 | - | +4.54% | - | - |
| 10/15 | 985 | 990 | 985 | 985 | +0.51% | 3,800 | - | +4.56% | - | - |
| 10/12 | 975 | 985 | 975 | 980 | +0.51% | 6,600 | - | +4.7% | - | - |
| 10/11 | 980 | 980 | 945 | 975 | 0% | 12,200 | - | +4.84% | - | - |
| 10/10 | 960 | 975 | 955 | 975 | +2.09% | 5,000 | - | +5.41% | - | - |
| 10/09 | 970 | 970 | 950 | 955 | +0.53% | 6,200 | - | +3.69% | - | - |
| 10/05 | 970 | 970 | 925 | 950 | -2.06% | 11,600 | - | +3.6% | - | - |
| 10/04 | 995 | 1,000 | 935 | 970 | -2.02% | 31,200 | - | +6.01% | - | - |
| 10/03 | 990 | 995 | 975 | 990 | +1.54% | 11,800 | - | +8.43% | - | - |
| 10/02 | 970 | 980 | 970 | 975 | +0.52% | 6,600 | - | +7.03% | - | - |
| 10/01 | 965 | 970 | 965 | 970 | +1.04% | 5,200 | - | +6.71% | - | - |
| 09/28 | 970 | 970 | 955 | 960 | -2.04% | 3,600 | - | +5.73% | - | - |
| 09/27 | 960 | 985 | 960 | 980 | +1.03% | 7,800 | - | +8.05% | - | - |
| 09/26 | 960 | 975 | 960 | 970 | -1.52% | 6,400 | - | +7.06% | - | - |
| 09/25 | 955 | 985 | 955 | 985 | +1.03% | 6,200 | - | +8.96% | - | - |
| 09/24 | 975 | 990 | 965 | 975 | +2.09% | 10,400 | - | +8.09% | - | - |
| 09/21 | 960 | 960 | 955 | 955 | 0% | 9,800 | - | +5.99% | - | - |
| 09/20 | 945 | 955 | 935 | 955 | +1.06% | 12,200 | - | +6.23% | - | - |
| 09/19 | 945 | 945 | 930 | 945 | +1.61% | 6,600 | - | +5.47% | - | - |
| 09/18 | 945 | 945 | 910 | 930 | -0.53% | 13,000 | - | +4.03% | - | - |
| 09/14 | 855 | 950 | 855 | 935 | +10% | 54,800 | - | +4.82% | - | - |
| 09/13 | 835 | 890 | 835 | 850 | +1.19% | 4,600 | - | -4.49% | - | - |
| 09/12 | 835 | 845 | 835 | 840 | +0.6% | 3,600 | - | -5.72% | - | - |
| 09/11 | 835 | 840 | 835 | 835 | -1.18% | 2,200 | - | -6.39% | - | - |
| 09/10 | 855 | 855 | 845 | 845 | -1.17% | 3,400 | - | -5.38% | - | - |
| 09/07 | 845 | 855 | 830 | 855 | +2.4% | 11,600 | - | -4.36% | - | - |
| 09/06 | 840 | 840 | 830 | 835 | -1.18% | 4,000 | - | -6.7% | - | - |
| 09/05 | 850 | 850 | 835 | 845 | -0.59% | 2,400 | - | -5.69% | - | - |
| 09/04 | 880 | 880 | 845 | 850 | -1.16% | 3,800 | - | -5.35% | - | - |
| 09/03 | 865 | 875 | 860 | 860 | -1.71% | 9,200 | - | -4.44% | - | - |
| 08/31 | 880 | 890 | 875 | 875 | -1.69% | 6,000 | - | -2.78% | - | - |
| 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% | - | - |
