株価チャート
2012/07/06~2012/11/28
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2012 |
11/28 | 700 | 700 | 680 | 680 | -4.23% | 27,500 | - | +0.74% | - | - |
11/27 | 690 | 710 | 690 | 710 | +1.43% | 15,400 | - | +5.34% | - | - |
11/26 | 720 | 720 | 700 | 700 | -1.41% | 38,300 | - | +4.01% | - | - |
11/22 | 680 | 710 | 680 | 710 | +5.97% | 72,500 | - | +5.65% | - | - |
11/21 | 680 | 680 | 670 | 670 | -1.47% | 16,800 | - | +0.15% | - | - |
11/20 | 680 | 680 | 670 | 680 | +1.49% | 23,600 | - | +1.8% | - | - |
11/19 | 680 | 690 | 670 | 670 | 0% | 30,000 | - | +0.45% | - | - |
11/16 | 670 | 690 | 660 | 670 | 0% | 23,500 | - | +0.75% | - | - |
11/15 | 650 | 670 | 650 | 670 | 0% | 24,200 | - | +0.9% | - | - |
11/14 | 660 | 680 | 650 | 670 | +1.52% | 11,800 | - | +1.21% | - | - |
11/13 | 660 | 660 | 640 | 660 | +1.54% | 14,700 | - | 0% | - | - |
11/12 | 680 | 680 | 650 | 650 | -4.41% | 19,400 | - | -1.37% | - | - |
11/09 | 670 | 680 | 670 | 680 | +1.49% | 16,500 | - | +3.19% | - | - |
11/08 | 670 | 690 | 670 | 670 | -1.47% | 27,300 | - | +1.82% | - | - |
11/07 | 690 | 690 | 680 | 680 | -1.45% | 20,200 | - | +3.66% | - | - |
11/06 | 680 | 710 | 680 | 690 | +1.47% | 70,600 | - | +5.34% | - | - |
11/05 | 690 | 690 | 680 | 680 | -1.45% | 11,400 | - | +4.13% | - | - |
11/02 | 670 | 690 | 670 | 690 | +2.99% | 23,500 | - | +5.83% | - | - |
11/01 | 660 | 670 | 660 | 670 | 0% | 21,700 | - | +2.92% | - | - |
10/31 | 660 | 680 | 650 | 670 | +3.08% | 18,000 | - | +2.92% | - | - |
10/30 | 670 | 670 | 650 | 650 | -2.99% | 5,900 | - | 0% | - | - |
10/29 | 660 | 670 | 660 | 670 | +1.52% | 17,900 | - | +3.08% | - | - |
10/26 | 670 | 680 | 660 | 660 | 0% | 24,600 | - | +1.54% | - | - |
10/25 | 660 | 680 | 660 | 660 | 0% | 34,400 | - | +1.54% | - | - |
10/24 | 660 | 660 | 660 | 660 | -1.49% | 8,600 | - | +1.54% | - | - |
10/23 | 670 | 670 | 660 | 670 | 0% | 8,400 | - | +2.92% | - | - |
10/22 | 660 | 680 | 650 | 670 | 0% | 25,800 | - | +3.08% | - | - |
10/19 | 650 | 670 | 650 | 670 | +3.08% | 13,000 | - | +3.08% | - | - |
10/18 | 650 | 660 | 650 | 650 | +1.56% | 17,600 | - | +0.31% | - | - |
10/17 | 650 | 650 | 640 | 640 | -1.54% | 11,300 | - | -1.23% | - | - |
10/16 | 630 | 650 | 630 | 650 | +3.17% | 11,000 | - | +0.31% | - | - |
10/15 | 630 | 640 | 630 | 630 | 0% | 3,800 | - | -2.63% | - | - |
10/12 | 640 | 650 | 630 | 630 | -1.56% | 15,200 | - | -2.63% | - | - |
10/11 | 620 | 640 | 620 | 640 | +3.23% | 18,400 | - | -1.08% | - | - |
10/10 | 620 | 630 | 620 | 620 | -1.59% | 24,100 | - | -4.17% | - | - |
10/09 | 640 | 640 | 630 | 630 | -3.08% | 5,800 | - | -2.78% | - | - |
10/05 | 650 | 650 | 640 | 650 | 0% | 22,400 | - | +0.31% | - | - |
10/04 | 630 | 650 | 630 | 650 | +3.17% | 34,900 | - | +0.31% | - | - |
10/03 | 640 | 640 | 630 | 630 | -3.08% | 7,300 | - | -2.78% | - | - |
10/02 | 640 | 650 | 640 | 650 | +1.56% | 19,900 | - | 0% | - | - |
10/01 | 650 | 650 | 640 | 640 | -1.54% | 10,200 | - | -1.69% | - | - |
09/28 | 670 | 670 | 650 | 650 | -2.99% | 17,600 | - | -0.46% | - | - |
09/27 | 660 | 670 | 640 | 670 | 0% | 38,600 | - | +2.29% | - | - |
09/26 | 640 | 680 | 640 | 670 | +3.08% | 38,300 | - | +2.13% | - | - |
09/25 | 640 | 650 | 630 | 650 | +1.56% | 18,900 | - | -1.22% | - | - |
09/24 | 660 | 660 | 640 | 640 | -3.03% | 11,500 | - | -3.03% | - | - |
09/21 | 670 | 670 | 660 | 660 | 0% | 7,000 | - | -0.45% | - | - |
09/20 | 680 | 680 | 660 | 660 | -2.94% | 14,000 | - | -0.6% | - | - |
09/19 | 670 | 680 | 660 | 680 | +1.49% | 21,300 | - | +2.1% | - | - |
09/18 | 670 | 670 | 660 | 670 | +1.52% | 19,100 | - | +0.6% | - | - |
09/14 | 650 | 670 | 650 | 660 | +1.54% | 36,600 | - | -0.9% | - | - |
09/13 | 640 | 650 | 640 | 650 | +1.56% | 18,600 | - | -2.69% | - | - |
09/12 | 630 | 640 | 630 | 640 | +1.59% | 18,900 | - | -4.33% | - | - |
09/11 | 640 | 640 | 630 | 630 | -3.08% | 11,500 | - | -6.11% | - | - |
09/10 | 640 | 650 | 640 | 650 | +3.17% | 21,300 | - | -3.27% | - | - |
09/07 | 640 | 640 | 630 | 630 | 0% | 15,500 | - | -6.39% | - | - |
09/06 | 630 | 640 | 620 | 630 | 0% | 6,500 | - | -6.53% | - | - |
09/05 | 640 | 640 | 620 | 630 | -1.56% | 19,700 | - | -6.8% | - | - |
09/04 | 650 | 650 | 640 | 640 | +1.59% | 11,500 | - | -5.6% | - | - |
09/03 | 640 | 650 | 630 | 630 | 0% | 29,000 | - | -7.35% | - | - |
08/31 | 650 | 650 | 630 | 630 | -3.08% | 29,400 | - | -7.62% | - | - |
08/30 | 660 | 660 | 650 | 650 | -2.99% | 8,000 | - | -5.11% | - | - |
08/29 | 660 | 670 | 640 | 670 | +1.52% | 36,200 | - | -2.33% | - | - |
08/28 | 680 | 680 | 660 | 660 | -4.35% | 41,400 | - | -3.79% | - | - |
08/27 | 680 | 700 | 680 | 690 | +1.47% | 9,700 | - | +0.58% | - | - |
08/24 | 680 | 690 | 680 | 680 | -2.86% | 7,200 | - | -0.73% | - | - |
08/23 | 690 | 700 | 690 | 700 | +1.45% | 14,700 | - | +2.19% | - | - |
08/22 | 710 | 710 | 690 | 690 | -4.17% | 29,300 | - | +0.73% | - | - |
08/21 | 720 | 730 | 710 | 720 | 0% | 14,300 | - | +5.11% | - | - |
08/20 | 710 | 730 | 710 | 720 | +1.41% | 18,700 | - | +5.11% | - | - |
08/17 | 700 | 710 | 700 | 710 | +2.9% | 13,600 | - | +3.65% | - | - |
08/16 | 690 | 700 | 680 | 690 | 0% | 14,800 | - | +0.73% | - | - |
08/15 | 690 | 700 | 680 | 690 | 0% | 13,500 | - | +0.58% | - | - |
08/14 | 670 | 700 | 670 | 690 | +1.47% | 18,900 | - | +0.29% | - | - |
08/13 | 690 | 710 | 680 | 680 | -1.45% | 31,600 | - | -1.59% | - | - |
08/10 | 680 | 690 | 680 | 690 | 0% | 8,700 | - | -0.72% | - | - |
08/09 | 680 | 690 | 680 | 690 | +1.47% | 18,200 | - | -1.15% | - | - |
08/08 | 680 | 690 | 670 | 680 | +1.49% | 10,700 | - | -3.27% | - | - |
08/07 | 670 | 670 | 660 | 670 | +1.52% | 13,700 | - | -5.23% | - | - |
08/06 | 660 | 680 | 660 | 660 | 0% | 12,900 | - | -7.3% | - | - |
08/03 | 670 | 670 | 660 | 660 | -2.94% | 15,000 | - | -8.08% | - | - |
08/02 | 670 | 680 | 670 | 680 | 0% | 14,100 | - | -6.08% | - | - |
08/01 | 690 | 690 | 670 | 680 | -1.45% | 8,100 | - | -6.59% | - | - |
07/31 | 680 | 690 | 670 | 690 | 0% | 19,100 | - | -5.74% | - | - |
07/30 | 710 | 710 | 680 | 690 | -1.43% | 25,500 | - | -6.12% | - | - |
07/27 | 700 | 700 | 690 | 700 | +2.94% | 10,200 | - | -5.02% | - | - |
07/26 | 660 | 680 | 660 | 680 | +3.03% | 14,100 | - | -7.98% | - | - |
07/25 | 650 | 660 | 650 | 660 | 0% | 26,700 | - | -10.81% | - | - |
07/24 | 650 | 660 | 640 | 660 | 0% | 35,200 | - | -11.05% | - | - |
07/23 | 660 | 660 | 650 | 660 | -2.94% | 35,900 | - | -11.29% | - | - |
07/20 | 720 | 720 | 680 | 680 | -2.86% | 27,800 | - | -8.6% | - | - |
07/19 | 700 | 700 | 690 | 700 | +1.45% | 10,000 | - | -6.04% | - | - |
07/18 | 720 | 750 | 690 | 690 | -4.17% | 40,900 | - | -7.26% | - | - |
07/17 | 730 | 730 | 720 | 720 | 0% | 22,100 | - | -3.23% | - | - |
07/13 | 720 | 720 | 720 | 720 | +1.41% | 14,700 | - | -3.1% | - | - |
07/12 | 720 | 720 | 710 | 710 | -1.39% | 13,200 | - | -4.18% | - | - |
07/11 | 740 | 750 | 710 | 720 | -4% | 47,800 | - | -2.7% | - | - |
07/10 | 750 | 770 | 750 | 750 | -1.32% | 7,800 | - | +1.63% | - | - |
07/09 | 780 | 780 | 750 | 760 | -2.56% | 21,700 | - | +3.4% | - | - |
07/06 | 770 | 780 | 770 | 780 | +1.3% | 10,500 | - | +6.85% | - | - |