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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 12/28 | 1,530 | 1,535 | 1,520 | 1,520 | 0% | 8,600 | - | -0.85% | - | - |
| 12/27 | 1,525 | 1,535 | 1,520 | 1,520 | -0.33% | 13,200 | - | -0.85% | - | - |
| 12/26 | 1,505 | 1,530 | 1,505 | 1,525 | +1.33% | 7,400 | - | -0.46% | - | - |
| 12/25 | 1,515 | 1,525 | 1,505 | 1,505 | -0.66% | 11,400 | - | -1.76% | - | - |
| 12/21 | 1,530 | 1,530 | 1,510 | 1,515 | -0.98% | 16,600 | - | -1.05% | - | - |
| 12/20 | 1,530 | 1,535 | 1,515 | 1,530 | 0% | 17,400 | - | 0% | - | - |
| 12/19 | 1,520 | 1,530 | 1,515 | 1,530 | +0.99% | 21,000 | - | +0.13% | - | - |
| 12/18 | 1,510 | 1,520 | 1,505 | 1,515 | +0.66% | 14,400 | - | -0.79% | - | - |
| 12/17 | 1,525 | 1,530 | 1,495 | 1,505 | +0.33% | 51,400 | - | -1.31% | - | - |
| 12/14 | 1,505 | 1,530 | 1,500 | 1,500 | -1.96% | 68,000 | - | -1.64% | - | - |
| 12/13 | 1,545 | 1,545 | 1,530 | 1,530 | -0.33% | 31,600 | - | +0.26% | - | - |
| 12/12 | 1,545 | 1,545 | 1,530 | 1,535 | -0.32% | 17,000 | - | +0.52% | - | - |
| 12/11 | 1,550 | 1,550 | 1,535 | 1,540 | -0.32% | 12,400 | - | +0.85% | - | - |
| 12/10 | 1,550 | 1,555 | 1,540 | 1,545 | 0% | 13,800 | - | +1.11% | - | - |
| 12/07 | 1,555 | 1,555 | 1,545 | 1,545 | -0.64% | 9,400 | - | +1.11% | - | - |
| 12/06 | 1,550 | 1,555 | 1,545 | 1,555 | +0.65% | 17,000 | - | +1.7% | - | - |
| 12/05 | 1,550 | 1,555 | 1,545 | 1,545 | 0% | 14,000 | - | +1.05% | - | - |
| 12/04 | 1,550 | 1,555 | 1,545 | 1,545 | 0% | 16,600 | - | +1.11% | - | - |
| 12/03 | 1,570 | 1,575 | 1,545 | 1,545 | -0.64% | 26,600 | - | +1.05% | - | - |
| 11/30 | 1,540 | 1,630 | 1,525 | 1,555 | +0.97% | 65,800 | - | +1.63% | - | - |
| 11/29 | 1,555 | 1,565 | 1,535 | 1,540 | -0.32% | 13,200 | - | +0.65% | - | - |
| 11/28 | 1,550 | 1,560 | 1,535 | 1,545 | -1.28% | 6,600 | - | +0.91% | - | - |
| 11/27 | 1,555 | 1,565 | 1,545 | 1,565 | +1.29% | 12,200 | - | +2.15% | - | - |
| 11/26 | 1,530 | 1,550 | 1,525 | 1,545 | +1.31% | 8,200 | - | +0.85% | - | - |
| 11/22 | 1,520 | 1,535 | 1,500 | 1,525 | +0.66% | 11,600 | - | -0.59% | - | - |
| 11/21 | 1,510 | 1,520 | 1,495 | 1,515 | +1.34% | 8,400 | - | -1.37% | - | - |
| 11/20 | 1,520 | 1,530 | 1,495 | 1,495 | -1.64% | 16,800 | - | -2.8% | - | - |
| 11/19 | 1,515 | 1,525 | 1,505 | 1,520 | +2.01% | 11,000 | - | -1.3% | - | - |
| 11/16 | 1,500 | 1,500 | 1,475 | 1,490 | +0.34% | 8,200 | - | -3.31% | - | - |
| 11/15 | 1,480 | 1,490 | 1,470 | 1,485 | 0% | 8,800 | - | -3.82% | - | - |
| 11/14 | 1,490 | 1,490 | 1,475 | 1,485 | -0.67% | 5,800 | - | -3.95% | - | - |
| 11/13 | 1,480 | 1,500 | 1,470 | 1,495 | +1.7% | 6,000 | - | -3.42% | - | - |
| 11/12 | 1,515 | 1,515 | 1,470 | 1,470 | -2.97% | 15,200 | - | -5.16% | - | - |
| 11/09 | 1,525 | 1,530 | 1,515 | 1,515 | -0.66% | 10,200 | - | -2.57% | - | - |
| 11/08 | 1,550 | 1,550 | 1,515 | 1,525 | -1.61% | 14,200 | - | -2.18% | - | - |
| 11/07 | 1,540 | 1,555 | 1,540 | 1,550 | +0.65% | 4,800 | - | -0.77% | - | - |
| 11/06 | 1,555 | 1,555 | 1,540 | 1,540 | -0.96% | 8,200 | - | -1.6% | - | - |
| 11/05 | 1,555 | 1,560 | 1,550 | 1,555 | 0% | 6,200 | - | -0.77% | - | - |
| 11/02 | 1,575 | 1,575 | 1,550 | 1,555 | 0% | 12,800 | - | -1.02% | - | - |
| 11/01 | 1,550 | 1,570 | 1,545 | 1,555 | 0% | 12,200 | - | -1.21% | - | - |
| 10/31 | 1,545 | 1,575 | 1,545 | 1,555 | +0.97% | 12,600 | - | -1.46% | - | - |
| 10/30 | 1,560 | 1,570 | 1,540 | 1,540 | -1.28% | 14,400 | - | -2.72% | - | - |
| 10/29 | 1,555 | 1,570 | 1,550 | 1,560 | -0.32% | 9,800 | - | -1.58% | - | - |
| 10/26 | 1,560 | 1,570 | 1,550 | 1,565 | +0.32% | 8,200 | - | -1.39% | - | - |
| 10/25 | 1,555 | 1,580 | 1,550 | 1,560 | +0.32% | 8,000 | - | -1.76% | - | - |
| 10/24 | 1,565 | 1,565 | 1,550 | 1,555 | -0.96% | 8,200 | - | -2.26% | - | - |
| 10/23 | 1,585 | 1,585 | 1,560 | 1,570 | -0.95% | 5,000 | - | -1.51% | - | - |
| 10/22 | 1,575 | 1,590 | 1,575 | 1,585 | 0% | 5,200 | - | -0.63% | - | - |
| 10/19 | 1,570 | 1,585 | 1,560 | 1,585 | +1.28% | 4,800 | - | -0.56% | - | - |
| 10/18 | 1,570 | 1,570 | 1,550 | 1,565 | -0.32% | 10,600 | - | -1.76% | - | - |
| 10/17 | 1,575 | 1,585 | 1,555 | 1,570 | +0.96% | 6,400 | - | -1.44% | - | - |
| 10/16 | 1,555 | 1,560 | 1,550 | 1,555 | +0.32% | 6,200 | - | -2.32% | - | - |
| 10/15 | 1,545 | 1,560 | 1,540 | 1,550 | 0% | 10,400 | - | -2.64% | - | - |
| 10/12 | 1,535 | 1,555 | 1,535 | 1,550 | +1.31% | 11,000 | - | -2.58% | - | - |
| 10/11 | 1,540 | 1,550 | 1,525 | 1,530 | -0.65% | 9,200 | - | -3.77% | - | - |
| 10/10 | 1,555 | 1,555 | 1,535 | 1,540 | -0.96% | 8,200 | - | -3.14% | - | - |
| 10/09 | 1,555 | 1,585 | 1,530 | 1,555 | -1.89% | 17,200 | - | -2.32% | - | - |
| 10/05 | 1,615 | 1,615 | 1,565 | 1,585 | -1.55% | 12,200 | - | -0.56% | - | - |
| 10/04 | 1,635 | 1,645 | 1,585 | 1,610 | -0.62% | 10,400 | - | +0.88% | - | - |
| 10/03 | 1,605 | 1,645 | 1,600 | 1,620 | +0.93% | 16,600 | - | +1.5% | - | - |
| 10/02 | 1,605 | 1,625 | 1,600 | 1,605 | +0.31% | 8,600 | - | +0.56% | - | - |
| 10/01 | 1,615 | 1,615 | 1,515 | 1,600 | -2.74% | 15,600 | - | +0.31% | - | - |
| 09/28 | 1,650 | 1,650 | 1,625 | 1,645 | 0% | 6,200 | - | +3.07% | - | - |
| 09/27 | 1,640 | 1,645 | 1,615 | 1,645 | 0% | 5,000 | - | +3.07% | - | - |
| 09/26 | 1,625 | 1,665 | 1,615 | 1,645 | -1.79% | 9,800 | - | +3.07% | - | - |
| 09/25 | 1,580 | 1,675 | 1,580 | 1,675 | +5.35% | 10,800 | - | +4.95% | - | - |
| 09/24 | 1,610 | 1,610 | 1,560 | 1,590 | -1.24% | 5,400 | - | -0.25% | - | - |
| 09/21 | 1,605 | 1,625 | 1,600 | 1,610 | +0.31% | 10,800 | - | +0.88% | - | - |
| 09/20 | 1,635 | 1,635 | 1,600 | 1,605 | -1.83% | 8,800 | - | +0.56% | - | - |
| 09/19 | 1,625 | 1,635 | 1,605 | 1,635 | +1.24% | 8,800 | - | +2.44% | - | - |
| 09/18 | 1,615 | 1,615 | 1,600 | 1,615 | +1.25% | 10,200 | - | +1.19% | - | - |
| 09/14 | 1,570 | 1,605 | 1,565 | 1,595 | +2.24% | 19,800 | - | -0.06% | - | - |
| 09/13 | 1,575 | 1,585 | 1,555 | 1,560 | -0.64% | 5,400 | - | -2.26% | - | - |
| 09/12 | 1,570 | 1,585 | 1,560 | 1,570 | +0.32% | 4,800 | - | -1.75% | - | - |
| 09/11 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 3,600 | - | -2.13% | - | - |
| 09/10 | 1,550 | 1,555 | 1,535 | 1,555 | +0.97% | 4,800 | - | -2.75% | - | - |
| 09/07 | 1,535 | 1,540 | 1,525 | 1,540 | +0.65% | 9,000 | - | -3.69% | - | - |
| 09/06 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 5,400 | - | -4.43% | - | - |
| 09/05 | 1,520 | 1,535 | 1,520 | 1,530 | +0.66% | 7,400 | - | -4.55% | - | - |
| 09/04 | 1,600 | 1,600 | 1,515 | 1,520 | -5% | 19,600 | - | -5.41% | - | - |
| 09/03 | 1,600 | 1,610 | 1,575 | 1,600 | 0% | 9,200 | - | -0.68% | - | - |
| 08/31 | 1,620 | 1,620 | 1,600 | 1,600 | -1.84% | 7,400 | - | -0.74% | - | - |
| 08/30 | 1,620 | 1,635 | 1,620 | 1,630 | +0.62% | 1,400 | - | +1.12% | - | - |
| 08/29 | 1,600 | 1,625 | 1,600 | 1,620 | +0.93% | 3,000 | - | +0.75% | - | - |
| 08/28 | 1,620 | 1,620 | 1,600 | 1,605 | +0.31% | 7,600 | - | +0.06% | - | - |
| 08/27 | 1,620 | 1,625 | 1,600 | 1,600 | -1.23% | 3,200 | - | 0% | - | - |
| 08/24 | 1,630 | 1,630 | 1,605 | 1,620 | -1.22% | 3,000 | - | +1.31% | - | - |
| 08/23 | 1,630 | 1,640 | 1,630 | 1,640 | 0% | 3,000 | - | +2.76% | - | - |
| 08/22 | 1,635 | 1,645 | 1,625 | 1,640 | -0.3% | 4,600 | - | +2.82% | - | - |
| 08/21 | 1,645 | 1,650 | 1,630 | 1,645 | +1.23% | 6,400 | - | +3.2% | - | - |
| 08/20 | 1,635 | 1,635 | 1,625 | 1,625 | -0.61% | 3,000 | - | +2.14% | - | - |
| 08/17 | 1,635 | 1,635 | 1,615 | 1,635 | +0.31% | 3,200 | - | +2.83% | - | - |
| 08/16 | 1,595 | 1,630 | 1,565 | 1,630 | +2.52% | 6,400 | - | +2.58% | - | - |
| 08/15 | 1,620 | 1,625 | 1,580 | 1,590 | -3.34% | 9,400 | - | +0.13% | - | - |
| 08/14 | 1,610 | 1,645 | 1,600 | 1,645 | +2.49% | 11,000 | - | +3.59% | - | - |
| 08/13 | 1,600 | 1,605 | 1,600 | 1,605 | -0.31% | 1,800 | - | +1.2% | - | - |
| 08/10 | 1,620 | 1,620 | 1,600 | 1,610 | 0% | 4,200 | - | +1.58% | - | - |
| 08/09 | 1,605 | 1,620 | 1,595 | 1,610 | +1.26% | 5,800 | - | +1.64% | - | - |
| 08/08 | 1,570 | 1,610 | 1,570 | 1,590 | +1.92% | 12,800 | - | +0.51% | - | - |
| 08/07 | 1,550 | 1,575 | 1,550 | 1,560 | +0.97% | 10,400 | - | -1.33% | - | - |
