株価チャート
2012/08/07~2012/12/28
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 |
12/28 | 1,196 | 1,248 | 1,190 | 1,240 | +5.26% | 2,223,500 | - | +8.11% | - | - |
12/27 | 1,190 | 1,196 | 1,176 | 1,178 | 0% | 888,000 | - | +3.15% | - | - |
12/26 | 1,172 | 1,182 | 1,162 | 1,178 | -0.17% | 766,500 | - | +3.61% | - | - |
12/25 | 1,186 | 1,188 | 1,170 | 1,180 | +1.2% | 768,000 | - | +4.15% | - | - |
12/21 | 1,190 | 1,194 | 1,154 | 1,166 | -0.51% | 1,017,000 | - | +3.28% | - | - |
12/20 | 1,172 | 1,184 | 1,160 | 1,172 | -1.51% | 1,426,000 | - | +4.27% | - | - |
12/19 | 1,186 | 1,190 | 1,172 | 1,190 | +1.02% | 1,231,000 | - | +6.44% | - | - |
12/18 | 1,182 | 1,186 | 1,172 | 1,178 | -0.17% | 927,500 | - | +5.94% | - | - |
12/17 | 1,200 | 1,206 | 1,180 | 1,180 | +0.17% | 931,500 | - | +6.69% | - | - |
12/14 | 1,184 | 1,184 | 1,160 | 1,178 | 0% | 1,884,000 | - | +6.8% | - | - |
12/13 | 1,154 | 1,182 | 1,154 | 1,178 | +3.7% | 1,268,500 | - | +6.9% | - | - |
12/12 | 1,142 | 1,142 | 1,132 | 1,136 | +0.71% | 759,000 | - | +3.27% | - | - |
12/11 | 1,118 | 1,134 | 1,118 | 1,128 | +0.36% | 815,500 | - | +2.36% | - | - |
12/10 | 1,120 | 1,126 | 1,110 | 1,124 | +1.63% | 934,000 | - | +1.9% | - | - |
12/07 | 1,138 | 1,142 | 1,106 | 1,106 | -2.3% | 1,253,500 | - | +0.09% | - | - |
12/06 | 1,142 | 1,146 | 1,126 | 1,132 | -0.35% | 995,500 | - | +2.44% | - | - |
12/05 | 1,122 | 1,144 | 1,118 | 1,136 | +1.25% | 930,000 | - | +2.81% | - | - |
12/04 | 1,128 | 1,132 | 1,116 | 1,122 | -0.36% | 1,031,000 | - | +1.72% | - | - |
12/03 | 1,114 | 1,128 | 1,110 | 1,126 | +1.99% | 876,500 | - | +2.18% | - | - |
11/30 | 1,112 | 1,118 | 1,100 | 1,104 | -0.36% | 610,500 | - | +0.09% | - | - |
11/29 | 1,102 | 1,116 | 1,102 | 1,108 | +0.91% | 646,500 | - | +0.36% | - | - |
11/28 | 1,100 | 1,112 | 1,096 | 1,098 | -1.44% | 535,000 | - | -0.63% | - | - |
11/27 | 1,118 | 1,122 | 1,100 | 1,114 | -0.89% | 902,000 | - | +0.63% | - | - |
11/26 | 1,138 | 1,150 | 1,122 | 1,124 | +1.44% | 1,186,500 | - | +1.54% | - | - |
11/22 | 1,114 | 1,116 | 1,098 | 1,108 | +1.28% | 687,000 | - | 0% | - | - |
11/21 | 1,082 | 1,094 | 1,078 | 1,094 | +2.05% | 626,000 | - | -1.35% | - | - |
11/20 | 1,084 | 1,084 | 1,066 | 1,072 | -0.92% | 649,500 | - | -3.42% | - | - |
11/19 | 1,100 | 1,100 | 1,076 | 1,082 | +1.31% | 916,000 | - | -2.7% | - | - |
11/16 | 1,048 | 1,070 | 1,040 | 1,068 | +2.89% | 1,293,000 | - | -3.96% | - | - |
11/15 | 1,028 | 1,038 | 1,012 | 1,038 | +1.17% | 1,272,500 | - | -6.65% | - | - |
11/14 | 1,040 | 1,044 | 1,020 | 1,026 | -1.35% | 790,500 | - | -7.73% | - | - |
11/13 | 1,044 | 1,054 | 1,032 | 1,040 | +0.39% | 930,500 | - | -6.64% | - | - |
11/12 | 1,112 | 1,112 | 1,036 | 1,036 | -6.33% | 2,041,500 | - | -7.33% | - | - |
11/09 | 1,124 | 1,126 | 1,102 | 1,106 | -2.64% | 688,500 | - | -1.34% | - | - |
11/08 | 1,136 | 1,152 | 1,126 | 1,136 | -1.05% | 490,000 | - | +1.25% | - | - |
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% | - | - |