株価チャート
2012/06/18～2012/11/07
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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2012 |
| 11/07 | 1,178 | 1,178 | 1,134 | 1,148 | -1.71% | 735,500 | - | +2.5% | - | - |
| 11/06 | 1,174 | 1,176 | 1,162 | 1,168 | +0.34% | 637,500 | - | +4.47% | - | - |
| 11/05 | 1,160 | 1,166 | 1,154 | 1,164 | +0.17% | 402,500 | - | +4.21% | - | - |
| 11/02 | 1,140 | 1,162 | 1,140 | 1,162 | +4.12% | 796,000 | - | +4.12% | - | - |
| 11/01 | 1,114 | 1,126 | 1,102 | 1,116 | -0.18% | 403,000 | - | 0% | - | - |
| 10/31 | 1,098 | 1,130 | 1,098 | 1,118 | +2.38% | 760,000 | - | +0.09% | - | - |
| 10/30 | 1,108 | 1,122 | 1,092 | 1,092 | -1.97% | 801,500 | - | -2.41% | - | - |
| 10/29 | 1,124 | 1,130 | 1,112 | 1,114 | -1.42% | 363,500 | - | -0.8% | - | - |
| 10/26 | 1,138 | 1,152 | 1,128 | 1,130 | -0.88% | 465,500 | - | +0.27% | - | - |
| 10/25 | 1,150 | 1,150 | 1,122 | 1,140 | +0.35% | 806,000 | - | +0.88% | - | - |
| 10/24 | 1,122 | 1,150 | 1,122 | 1,136 | -0.35% | 552,000 | - | +0.35% | - | - |
| 10/23 | 1,134 | 1,144 | 1,120 | 1,140 | +1.24% | 558,500 | - | +0.53% | - | - |
| 10/22 | 1,120 | 1,132 | 1,108 | 1,126 | -0.88% | 808,000 | - | -0.97% | - | - |
| 10/19 | 1,126 | 1,140 | 1,116 | 1,136 | 0% | 713,500 | - | -0.26% | - | - |
| 10/18 | 1,122 | 1,144 | 1,118 | 1,136 | +1.97% | 921,500 | - | -0.44% | - | - |
| 10/17 | 1,130 | 1,130 | 1,112 | 1,114 | -0.36% | 609,000 | - | -2.45% | - | - |
| 10/16 | 1,104 | 1,120 | 1,094 | 1,118 | +2.38% | 966,000 | - | -2.27% | - | - |
| 10/15 | 1,060 | 1,096 | 1,058 | 1,092 | +3.02% | 778,000 | - | -4.8% | - | - |
| 10/12 | 1,054 | 1,080 | 1,054 | 1,060 | +0.57% | 1,261,000 | - | -7.75% | - | - |
| 10/11 | 1,056 | 1,062 | 1,046 | 1,054 | -1.5% | 1,150,000 | - | -8.51% | - | - |
| 10/10 | 1,086 | 1,092 | 1,066 | 1,070 | -4.97% | 1,136,500 | - | -7.36% | - | - |
| 10/09 | 1,120 | 1,132 | 1,114 | 1,126 | -0.35% | 549,500 | - | -2.85% | - | - |
| 10/05 | 1,132 | 1,136 | 1,110 | 1,130 | +0.89% | 778,000 | - | -2.59% | - | - |
| 10/04 | 1,098 | 1,126 | 1,094 | 1,120 | +2.94% | 874,000 | - | -3.61% | - | - |
| 10/03 | 1,110 | 1,118 | 1,086 | 1,088 | -1.98% | 947,500 | - | -6.61% | - | - |
| 10/02 | 1,128 | 1,130 | 1,108 | 1,110 | -1.42% | 639,500 | - | -5.05% | - | - |
| 10/01 | 1,138 | 1,140 | 1,112 | 1,126 | -2.26% | 514,000 | - | -4.01% | - | - |
| 09/28 | 1,160 | 1,172 | 1,146 | 1,152 | -0.17% | 1,197,500 | - | -2.04% | - | - |
| 09/27 | 1,140 | 1,156 | 1,132 | 1,154 | +0.35% | 851,500 | - | -2.04% | - | - |
| 09/26 | 1,156 | 1,164 | 1,144 | 1,150 | -0.69% | 733,500 | - | -2.54% | - | - |
| 09/25 | 1,160 | 1,174 | 1,144 | 1,158 | -3.18% | 1,597,500 | - | -2.03% | - | - |
| 09/24 | 1,202 | 1,204 | 1,188 | 1,196 | -1.32% | 848,500 | - | +1.1% | - | - |
| 09/21 | 1,202 | 1,216 | 1,200 | 1,212 | +1.17% | 832,000 | - | +2.45% | - | - |
| 09/20 | 1,204 | 1,212 | 1,192 | 1,198 | -0.33% | 1,029,500 | - | +1.35% | - | - |
| 09/19 | 1,200 | 1,208 | 1,174 | 1,202 | +0.84% | 1,063,000 | - | +1.78% | - | - |
| 09/18 | 1,216 | 1,216 | 1,190 | 1,192 | -0.33% | 1,048,500 | - | +1.02% | - | - |
| 09/14 | 1,196 | 1,210 | 1,190 | 1,196 | +1.01% | 1,463,500 | - | +1.36% | - | - |
| 09/13 | 1,174 | 1,188 | 1,166 | 1,184 | +0.51% | 348,000 | - | +0.42% | - | - |
| 09/12 | 1,158 | 1,178 | 1,156 | 1,178 | +1.73% | 391,000 | - | -0.08% | - | - |
| 09/11 | 1,174 | 1,174 | 1,152 | 1,158 | -1.7% | 651,500 | - | -1.78% | - | - |
| 09/10 | 1,182 | 1,182 | 1,172 | 1,178 | -0.51% | 313,000 | - | 0% | - | - |
| 09/07 | 1,174 | 1,186 | 1,162 | 1,184 | +3.14% | 722,500 | - | +0.77% | - | - |
| 09/06 | 1,146 | 1,152 | 1,136 | 1,148 | +1.23% | 763,500 | - | -1.96% | - | - |
| 09/05 | 1,144 | 1,146 | 1,130 | 1,134 | -0.53% | 457,000 | - | -2.91% | - | - |
| 09/04 | 1,154 | 1,154 | 1,130 | 1,140 | -1.04% | 1,112,000 | - | -2.23% | - | - |
| 09/03 | 1,164 | 1,170 | 1,150 | 1,152 | -1.03% | 639,500 | - | -1.03% | - | - |
| 08/31 | 1,180 | 1,182 | 1,162 | 1,164 | -1.85% | 525,000 | - | +0.17% | - | - |
| 08/30 | 1,190 | 1,190 | 1,178 | 1,186 | -0.5% | 368,000 | - | +2.33% | - | - |
| 08/29 | 1,180 | 1,198 | 1,180 | 1,192 | +1.02% | 556,000 | - | +3.38% | - | - |
| 08/28 | 1,214 | 1,216 | 1,176 | 1,180 | -2.32% | 749,500 | - | +2.88% | - | - |
| 08/27 | 1,206 | 1,216 | 1,204 | 1,208 | +1.17% | 584,500 | - | +5.87% | - | - |
| 08/24 | 1,190 | 1,198 | 1,180 | 1,194 | -1% | 601,500 | - | +5.2% | - | - |
| 08/23 | 1,200 | 1,210 | 1,192 | 1,206 | -0.33% | 541,500 | - | +6.73% | - | - |
| 08/22 | 1,204 | 1,212 | 1,200 | 1,210 | +0.5% | 534,000 | - | +7.56% | - | - |
| 08/21 | 1,188 | 1,210 | 1,188 | 1,204 | +1.35% | 988,500 | - | +7.5% | - | - |
| 08/20 | 1,194 | 1,198 | 1,188 | 1,188 | +0.17% | 646,500 | - | +6.55% | - | - |
| 08/17 | 1,190 | 1,194 | 1,178 | 1,186 | -0.17% | 850,000 | - | +6.65% | - | - |
| 08/16 | 1,184 | 1,194 | 1,178 | 1,188 | +0.68% | 589,500 | - | +7.22% | - | - |
| 08/15 | 1,186 | 1,186 | 1,168 | 1,180 | 0% | 345,500 | - | +6.69% | - | - |
| 08/14 | 1,168 | 1,184 | 1,166 | 1,180 | +0.85% | 647,000 | - | +6.88% | - | - |
| 08/13 | 1,170 | 1,176 | 1,154 | 1,170 | -1.18% | 954,500 | - | +6.07% | - | - |
| 08/10 | 1,178 | 1,228 | 1,152 | 1,184 | +0.34% | 1,652,000 | - | +7.34% | - | - |
| 08/09 | 1,180 | 1,188 | 1,164 | 1,180 | +0.85% | 952,500 | - | +6.88% | - | - |
| 08/08 | 1,160 | 1,170 | 1,154 | 1,170 | +2.63% | 1,291,500 | - | +5.88% | - | - |
| 08/07 | 1,118 | 1,140 | 1,106 | 1,140 | +2.15% | 756,000 | - | +2.98% | - | - |
| 08/06 | 1,092 | 1,118 | 1,088 | 1,116 | +4.1% | 580,000 | - | +0.63% | - | - |
| 08/03 | 1,070 | 1,080 | 1,068 | 1,072 | -1.47% | 432,000 | - | -3.6% | - | - |
| 08/02 | 1,076 | 1,100 | 1,074 | 1,088 | +0.93% | 493,000 | - | -2.51% | - | - |
| 08/01 | 1,080 | 1,098 | 1,076 | 1,078 | -1.28% | 897,000 | - | -3.58% | - | - |
| 07/31 | 1,088 | 1,102 | 1,076 | 1,092 | -0.55% | 793,000 | - | -2.59% | - | - |
| 07/30 | 1,098 | 1,102 | 1,088 | 1,098 | +1.86% | 1,083,000 | - | -2.31% | - | - |
| 07/27 | 1,056 | 1,082 | 1,054 | 1,078 | +3.45% | 762,000 | - | -4.18% | - | - |
| 07/26 | 1,042 | 1,046 | 1,024 | 1,042 | +0.77% | 596,000 | - | -7.62% | - | - |
| 07/25 | 1,040 | 1,044 | 1,024 | 1,034 | -1.52% | 739,000 | - | -8.66% | - | - |
| 07/24 | 1,038 | 1,052 | 1,032 | 1,050 | +0.96% | 651,000 | - | -7.49% | - | - |
| 07/23 | 1,060 | 1,062 | 1,038 | 1,040 | -3.35% | 565,000 | - | -8.61% | - | - |
| 07/20 | 1,092 | 1,100 | 1,072 | 1,076 | -1.47% | 500,500 | - | -5.61% | - | - |
| 07/19 | 1,090 | 1,098 | 1,082 | 1,092 | +1.3% | 442,500 | - | -4.21% | - | - |
| 07/18 | 1,092 | 1,100 | 1,078 | 1,078 | -0.19% | 493,000 | - | -5.52% | - | - |
| 07/17 | 1,090 | 1,092 | 1,076 | 1,080 | -1.46% | 460,000 | - | -5.43% | - | - |
| 07/13 | 1,086 | 1,100 | 1,084 | 1,096 | +0.92% | 793,000 | - | -4.03% | - | - |
| 07/12 | 1,144 | 1,144 | 1,086 | 1,086 | -5.07% | 1,494,500 | - | -4.9% | - | - |
| 07/11 | 1,128 | 1,144 | 1,126 | 1,144 | +0.88% | 495,500 | - | +0.09% | - | - |
| 07/10 | 1,152 | 1,166 | 1,134 | 1,134 | -1.05% | 916,000 | - | -0.53% | - | - |
| 07/09 | 1,176 | 1,178 | 1,146 | 1,146 | -3.86% | 1,009,500 | - | +0.88% | - | - |
| 07/06 | 1,188 | 1,200 | 1,188 | 1,192 | -0.33% | 450,500 | - | +5.39% | - | - |
| 07/05 | 1,198 | 1,206 | 1,188 | 1,196 | -0.83% | 547,000 | - | +6.22% | - | - |
| 07/04 | 1,218 | 1,220 | 1,204 | 1,206 | -0.66% | 741,000 | - | +7.68% | - | - |
| 07/03 | 1,196 | 1,218 | 1,190 | 1,214 | +1.51% | 617,000 | - | +8.98% | - | - |
| 07/02 | 1,210 | 1,212 | 1,196 | 1,196 | +0.17% | 518,000 | - | +7.94% | - | - |
| 06/29 | 1,166 | 1,200 | 1,166 | 1,194 | +2.05% | 882,500 | - | +8.35% | - | - |
| 06/28 | 1,158 | 1,178 | 1,156 | 1,170 | +2.27% | 678,500 | - | +6.65% | - | - |
| 06/27 | 1,140 | 1,144 | 1,128 | 1,144 | -0.17% | 531,000 | - | +4.76% | - | - |
| 06/26 | 1,146 | 1,158 | 1,134 | 1,146 | -0.87% | 993,500 | - | +5.33% | - | - |
| 06/25 | 1,160 | 1,164 | 1,152 | 1,156 | +0.87% | 536,500 | - | +6.54% | - | - |
| 06/22 | 1,130 | 1,146 | 1,130 | 1,146 | -0.35% | 580,000 | - | +6.11% | - | - |
| 06/21 | 1,138 | 1,156 | 1,138 | 1,150 | +1.41% | 761,000 | - | +6.78% | - | - |
| 06/20 | 1,128 | 1,136 | 1,122 | 1,134 | +1.61% | 572,000 | - | +5.59% | - | - |
| 06/19 | 1,120 | 1,124 | 1,108 | 1,116 | -0.71% | 556,000 | - | +4.1% | - | - |
| 06/18 | 1,116 | 1,130 | 1,114 | 1,124 | +3.69% | 610,000 | - | +4.85% | - | - |
