株価チャート
2012/07/25~2012/12/14
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 |
---|
2017 | 7/1, 株式併合 5→1 |
2014 | 8/7, 株式分割 1→1 |
2012 |
12/14 | 3,155 | 3,210 | 3,130 | 3,205 | 0% | 2,156,600 | - | +5.85% | - | - |
12/13 | 3,180 | 3,230 | 3,170 | 3,205 | +2.07% | 1,204,800 | - | +6.44% | - | - |
12/12 | 3,150 | 3,165 | 3,125 | 3,140 | +0.64% | 1,217,600 | - | +4.81% | - | - |
12/11 | 3,175 | 3,175 | 3,110 | 3,120 | -2.04% | 1,282,800 | - | +4.66% | - | - |
12/10 | 3,195 | 3,200 | 3,165 | 3,185 | -0.16% | 1,255,400 | - | +7.42% | - | - |
12/07 | 3,170 | 3,210 | 3,165 | 3,190 | +0.63% | 991,400 | - | +8.25% | - | - |
12/06 | 3,140 | 3,170 | 3,130 | 3,170 | +2.09% | 1,259,400 | - | +8.3% | - | - |
12/05 | 3,140 | 3,155 | 3,090 | 3,105 | -1.43% | 1,521,200 | - | +6.74% | - | - |
12/04 | 3,145 | 3,180 | 3,135 | 3,150 | -0.47% | 1,126,600 | - | +8.96% | - | - |
12/03 | 3,165 | 3,170 | 3,125 | 3,165 | +0.8% | 1,139,200 | - | +10.16% | - | - |
11/30 | 3,120 | 3,175 | 3,110 | 3,140 | +1.78% | 1,841,200 | - | +10.1% | - | - |
11/29 | 3,105 | 3,125 | 3,080 | 3,085 | -0.32% | 1,209,200 | - | +8.82% | - | - |
11/28 | 3,125 | 3,190 | 3,080 | 3,095 | +0.32% | 2,438,000 | - | +9.64% | - | - |
11/27 | 3,075 | 3,115 | 3,060 | 3,085 | -0.64% | 1,410,800 | - | +9.67% | - | - |
11/26 | 3,075 | 3,120 | 3,065 | 3,105 | +2.31% | 2,083,800 | - | +10.77% | - | - |
11/22 | 2,990 | 3,040 | 2,975 | 3,035 | +2.71% | 1,247,800 | - | +8.66% | - | - |
11/21 | 2,940 | 2,965 | 2,915 | 2,955 | +1.37% | 1,312,800 | - | +6.03% | - | - |
11/20 | 2,935 | 2,935 | 2,885 | 2,915 | +0.52% | 923,600 | - | +4.82% | - | - |
11/19 | 2,950 | 2,950 | 2,895 | 2,900 | +0.69% | 909,800 | - | +4.5% | - | - |
11/16 | 2,845 | 2,925 | 2,840 | 2,880 | +2.13% | 2,091,200 | - | +4.12% | - | - |
11/15 | 2,760 | 2,830 | 2,720 | 2,820 | +2.36% | 1,546,200 | - | +2.32% | - | - |
11/14 | 2,735 | 2,770 | 2,720 | 2,755 | +0.36% | 982,400 | - | +0.4% | - | - |
11/13 | 2,770 | 2,770 | 2,705 | 2,745 | -0.72% | 1,087,400 | - | +0.33% | - | - |
11/12 | 2,775 | 2,795 | 2,760 | 2,765 | -0.36% | 1,094,800 | - | +1.21% | - | - |
11/09 | 2,750 | 2,795 | 2,735 | 2,775 | -0.36% | 1,250,200 | - | +1.72% | - | - |
11/08 | 2,775 | 2,805 | 2,765 | 2,785 | -1.42% | 1,345,600 | - | +2.28% | - | - |
11/07 | 2,810 | 2,840 | 2,775 | 2,825 | +1.8% | 1,660,200 | - | +4.09% | - | - |
11/06 | 2,775 | 2,840 | 2,760 | 2,775 | +1.65% | 2,214,800 | - | +2.55% | - | - |
11/05 | 2,705 | 2,735 | 2,685 | 2,730 | +0.18% | 841,400 | - | +1.19% | - | - |
11/02 | 2,745 | 2,745 | 2,705 | 2,725 | +0.93% | 776,600 | - | +1.19% | - | - |
11/01 | 2,710 | 2,725 | 2,680 | 2,700 | -0.37% | 930,200 | - | +0.45% | - | - |
10/31 | 2,695 | 2,725 | 2,685 | 2,710 | +1.69% | 620,600 | - | +1.08% | - | - |
10/30 | 2,700 | 2,735 | 2,665 | 2,665 | -0.93% | 1,215,200 | - | -0.37% | - | - |
10/29 | 2,660 | 2,715 | 2,655 | 2,690 | +2.09% | 1,041,800 | - | +0.67% | - | - |
10/26 | 2,720 | 2,735 | 2,625 | 2,635 | -2.77% | 1,754,400 | - | -1.35% | - | - |
10/25 | 2,640 | 2,710 | 2,610 | 2,710 | -2.87% | 2,287,600 | - | +1.5% | - | - |
10/24 | 2,790 | 2,835 | 2,785 | 2,790 | -1.76% | 1,033,000 | - | +4.61% | - | - |
10/23 | 2,875 | 2,880 | 2,815 | 2,840 | -0.18% | 921,000 | - | +6.73% | - | - |
10/22 | 2,805 | 2,870 | 2,780 | 2,845 | -0.35% | 1,271,600 | - | +7.36% | - | - |
10/19 | 2,860 | 2,895 | 2,850 | 2,855 | -0.7% | 1,558,000 | - | +8.35% | - | - |
10/18 | 2,780 | 2,880 | 2,760 | 2,875 | +2.5% | 2,054,800 | - | +9.82% | - | - |
10/17 | 2,825 | 2,860 | 2,785 | 2,805 | +1.26% | 1,728,800 | - | +7.97% | - | - |
10/16 | 2,700 | 2,785 | 2,695 | 2,770 | +3.55% | 1,982,200 | - | +7.16% | - | - |
10/15 | 2,620 | 2,680 | 2,595 | 2,675 | +1.71% | 1,165,000 | - | +3.88% | - | - |
10/12 | 2,550 | 2,630 | 2,550 | 2,630 | +3.75% | 1,517,200 | - | +2.61% | - | - |
10/11 | 2,505 | 2,575 | 2,500 | 2,535 | -0.39% | 1,310,800 | - | -0.67% | - | - |
10/10 | 2,575 | 2,575 | 2,525 | 2,545 | -3.6% | 1,463,200 | - | -0.08% | - | - |
10/09 | 2,650 | 2,700 | 2,635 | 2,640 | -1.49% | 1,173,000 | - | +3.94% | - | - |
10/05 | 2,640 | 2,685 | 2,635 | 2,680 | +1.71% | 1,214,800 | - | +5.97% | - | - |
10/04 | 2,540 | 2,655 | 2,540 | 2,635 | +2.53% | 1,353,000 | - | +4.56% | - | - |
10/03 | 2,595 | 2,615 | 2,545 | 2,570 | -2.1% | 1,129,800 | - | +2.15% | - | - |
10/02 | 2,585 | 2,640 | 2,580 | 2,625 | +2.14% | 1,455,000 | - | +4.46% | - | - |
10/01 | 2,550 | 2,595 | 2,545 | 2,570 | -1.15% | 1,111,200 | - | +2.39% | - | - |
09/28 | 2,625 | 2,635 | 2,550 | 2,600 | -0.19% | 1,404,400 | - | +3.63% | - | - |
09/27 | 2,495 | 2,615 | 2,490 | 2,605 | +3.17% | 1,391,800 | - | +3.87% | - | - |
09/26 | 2,550 | 2,575 | 2,510 | 2,525 | -1.75% | 1,168,800 | - | +0.76% | - | - |
09/25 | 2,520 | 2,580 | 2,520 | 2,570 | -0.77% | 1,526,200 | - | +2.47% | - | - |
09/24 | 2,595 | 2,605 | 2,565 | 2,590 | -2.08% | 1,068,400 | - | +3.23% | - | - |
09/21 | 2,595 | 2,665 | 2,585 | 2,645 | +1.34% | 1,513,800 | - | +5.42% | - | - |
09/20 | 2,620 | 2,670 | 2,575 | 2,610 | -1.51% | 1,285,600 | - | +4.19% | - | - |
09/19 | 2,620 | 2,680 | 2,605 | 2,650 | +0.95% | 1,502,600 | - | +6.04% | - | - |
09/18 | 2,620 | 2,645 | 2,605 | 2,625 | +1.74% | 1,469,400 | - | +5.29% | - | - |
09/14 | 2,540 | 2,605 | 2,510 | 2,580 | +4.45% | 2,260,000 | - | +3.61% | - | - |
09/13 | 2,450 | 2,490 | 2,425 | 2,470 | +2.28% | 1,490,800 | - | -0.72% | - | - |
09/12 | 2,410 | 2,440 | 2,390 | 2,415 | +1.05% | 1,381,000 | - | -3.05% | - | - |
09/11 | 2,435 | 2,435 | 2,350 | 2,390 | -3.43% | 2,032,400 | - | -4.21% | - | - |
09/10 | 2,535 | 2,535 | 2,460 | 2,475 | -2.17% | 1,639,800 | - | -0.88% | - | - |
09/07 | 2,440 | 2,535 | 2,430 | 2,530 | +6.75% | 2,017,400 | - | +1.48% | - | - |
09/06 | 2,355 | 2,370 | 2,310 | 2,370 | +1.07% | 1,338,200 | - | -4.44% | - | - |
09/05 | 2,405 | 2,420 | 2,340 | 2,345 | -2.7% | 1,347,600 | - | -5.33% | - | - |
09/04 | 2,375 | 2,415 | 2,355 | 2,410 | +1.47% | 1,168,800 | - | -2.63% | - | - |
09/03 | 2,375 | 2,405 | 2,330 | 2,375 | +0.21% | 1,858,000 | - | -3.89% | - | - |
08/31 | 2,415 | 2,450 | 2,370 | 2,370 | -3.46% | 1,193,400 | - | -3.89% | - | - |
08/30 | 2,520 | 2,530 | 2,445 | 2,455 | -2.77% | 1,157,400 | - | -0.24% | - | - |
08/29 | 2,475 | 2,535 | 2,460 | 2,525 | +0.6% | 1,097,800 | - | +3.1% | - | - |
08/28 | 2,570 | 2,585 | 2,500 | 2,510 | -1.38% | 1,394,600 | - | +3.12% | - | - |
08/27 | 2,570 | 2,580 | 2,545 | 2,545 | 0% | 773,400 | - | +5.04% | - | - |
08/24 | 2,540 | 2,545 | 2,520 | 2,545 | -0.97% | 703,800 | - | +5.51% | - | - |
08/23 | 2,515 | 2,575 | 2,510 | 2,570 | +0.98% | 940,400 | - | +6.95% | - | - |
08/22 | 2,585 | 2,600 | 2,535 | 2,545 | -1.17% | 757,600 | - | +6.31% | - | - |
08/21 | 2,585 | 2,600 | 2,575 | 2,575 | -1.15% | 658,400 | - | +7.92% | - | - |
08/20 | 2,615 | 2,635 | 2,590 | 2,605 | +0.19% | 1,100,200 | - | +9.59% | - | - |
08/17 | 2,580 | 2,605 | 2,565 | 2,600 | +2.36% | 1,162,000 | - | +9.75% | - | - |
08/16 | 2,475 | 2,545 | 2,475 | 2,540 | +3.46% | 1,690,600 | - | +7.54% | - | - |
08/15 | 2,505 | 2,505 | 2,425 | 2,455 | -2.19% | 1,335,200 | - | +3.85% | - | - |
08/14 | 2,550 | 2,550 | 2,480 | 2,510 | -0.79% | 1,637,400 | - | +5.91% | - | - |
08/13 | 2,550 | 2,580 | 2,520 | 2,530 | -0.78% | 990,800 | - | +6.57% | - | - |
08/10 | 2,545 | 2,610 | 2,530 | 2,550 | +0.99% | 1,904,600 | - | +7.19% | - | - |
08/09 | 2,535 | 2,560 | 2,510 | 2,525 | +0.4% | 1,498,800 | - | +5.87% | - | - |
08/08 | 2,485 | 2,535 | 2,480 | 2,515 | +2.24% | 2,071,800 | - | +5.23% | - | - |
08/07 | 2,380 | 2,470 | 2,370 | 2,460 | +4.24% | 1,785,200 | - | +2.63% | - | - |
08/06 | 2,360 | 2,395 | 2,320 | 2,360 | +7.27% | 2,026,800 | - | -1.83% | - | - |
08/03 | 2,260 | 2,275 | 2,185 | 2,200 | -4.35% | 1,440,600 | - | -8.94% | - | - |
08/02 | 2,325 | 2,345 | 2,295 | 2,300 | -0.22% | 931,600 | - | -5.39% | - | - |
08/01 | 2,290 | 2,315 | 2,255 | 2,305 | -0.43% | 1,282,000 | - | -5.65% | - | - |
07/31 | 2,250 | 2,315 | 2,240 | 2,315 | +3.35% | 1,574,000 | - | -5.86% | - | - |
07/30 | 2,280 | 2,285 | 2,200 | 2,240 | -0.44% | 1,481,000 | - | -9.6% | - | - |
07/27 | 2,215 | 2,255 | 2,210 | 2,250 | +4.41% | 1,834,200 | - | -9.93% | - | - |
07/26 | 2,130 | 2,165 | 2,075 | 2,155 | +0.47% | 2,472,800 | - | -14.48% | - | - |
07/25 | 2,215 | 2,215 | 2,125 | 2,145 | -4.45% | 2,378,800 | - | -15.75% | - | - |