株価チャート
2012/04/16～2012/12/28
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 | 7/1, 株式併合 10→1 |
| 2012 |
| 12/28 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 200 | - | +4.4% | - | - |
| 12/27 | 1,450 | 1,540 | 1,450 | 1,450 | +4.32% | 1,100 | - | +3.28% | - | - |
| 12/26 | 1,390 | 1,390 | 1,390 | 1,390 | -4.79% | 100 | - | -0.79% | - | - |
| 12/25 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 500 | - | +4.29% | - | - |
| 12/21 | 1,420 | 1,440 | 1,420 | 1,440 | +0.7% | 500 | - | +3% | - | - |
| 12/20 | 1,420 | 1,430 | 1,420 | 1,430 | +2.14% | 300 | - | +2.44% | - | - |
| 12/19 | 1,450 | 1,450 | 1,400 | 1,400 | -2.78% | 1,000 | - | +0.29% | - | - |
| 12/18 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | - | +3.23% | - | - |
| 12/17 | 1,430 | 1,450 | 1,430 | 1,440 | +1.41% | 1,000 | - | +3.37% | - | - |
| 12/13 | 1,420 | 1,450 | 1,400 | 1,420 | +1.43% | 1,000 | - | +2.08% | - | - |
| 12/12 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | +0.72% | - | - |
| 12/11 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 500 | - | +0.72% | - | - |
| 12/10 | 1,400 | 1,410 | 1,400 | 1,410 | +1.44% | 200 | - | +1.44% | - | - |
| 12/07 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | 0% | - | - |
| 12/06 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 100 | - | -0.07% | - | - |
| 12/05 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 100 | - | -0.79% | - | - |
| 11/29 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 200 | - | +0.5% | - | - |
| 11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | - | -0.86% | - | - |
| 11/26 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 100 | - | -0.86% | - | - |
| 11/21 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 100 | - | +0.57% | - | - |
| 11/20 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 200 | - | 0% | - | - |
| 11/12 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 200 | - | -0.72% | - | - |
| 11/09 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 100 | - | +0.07% | - | - |
| 11/08 | 1,370 | 1,380 | 1,370 | 1,380 | 0% | 200 | - | -0.58% | - | - |
| 11/07 | 1,380 | 1,380 | 1,360 | 1,380 | 0% | 800 | - | -0.5% | - | - |
| 11/06 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | - | -0.5% | - | - |
| 11/05 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | - | -1.23% | - | - |
| 11/02 | 1,390 | 1,390 | 1,370 | 1,370 | -3.52% | 700 | - | -1.3% | - | - |
| 10/29 | 1,420 | 1,420 | 1,420 | 1,420 | +2.9% | 100 | - | +2.31% | - | - |
| 10/26 | 1,370 | 1,380 | 1,370 | 1,380 | -2.82% | 1,000 | - | -0.58% | - | - |
| 10/25 | 1,380 | 1,420 | 1,380 | 1,420 | +2.9% | 300 | - | +2.23% | - | - |
| 10/23 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 300 | - | -0.58% | - | - |
| 10/22 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 200 | - | 0% | - | - |
| 10/19 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | -0.07% | - | - |
| 10/18 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 200 | - | -0.22% | - | - |
| 10/16 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 100 | - | +0.36% | - | - |
| 10/15 | 1,370 | 1,410 | 1,370 | 1,410 | -0.7% | 400 | - | +1.08% | - | - |
| 10/12 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | - | +1.72% | - | - |
| 10/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +0.36% | - | - |
| 10/09 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 200 | - | +0.36% | - | - |
| 10/05 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 100 | - | +1.87% | - | - |
| 10/02 | 1,390 | 1,390 | 1,390 | 1,390 | +1.46% | 100 | - | -0.29% | - | - |
| 09/26 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 300 | - | -1.86% | - | - |
| 09/20 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 500 | - | -2% | - | - |
| 09/18 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 200 | - | -2.42% | - | - |
| 09/14 | 1,360 | 1,380 | 1,360 | 1,380 | +2.22% | 200 | - | -1.78% | - | - |
| 09/13 | 1,360 | 1,360 | 1,350 | 1,350 | -1.46% | 500 | - | -3.91% | - | - |
| 09/11 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 300 | - | -2.7% | - | - |
| 09/10 | 1,360 | 1,360 | 1,360 | 1,360 | -1.45% | 200 | - | -3.55% | - | - |
| 09/07 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | - | -2.27% | - | - |
| 09/05 | 1,360 | 1,380 | 1,360 | 1,380 | -0.72% | 600 | - | -2.4% | - | - |
| 09/04 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 300 | - | -1.97% | - | - |
| 09/03 | 1,390 | 1,390 | 1,380 | 1,380 | -2.13% | 400 | - | -2.82% | - | - |
| 08/31 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | -0.91% | - | - |
| 08/28 | 1,400 | 1,420 | 1,400 | 1,400 | -0.71% | 400 | - | -1.69% | - | - |
| 08/24 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | - | -1.05% | - | - |
| 08/23 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 100 | - | -1.12% | - | - |
| 08/22 | 1,420 | 1,420 | 1,420 | 1,420 | -2.07% | 100 | - | -0.42% | - | - |
| 08/13 | 1,390 | 1,450 | 1,390 | 1,450 | +0.69% | 600 | - | +1.68% | - | - |
| 08/07 | 1,440 | 1,440 | 1,440 | 1,440 | +2.86% | 100 | - | +0.91% | - | - |
| 07/25 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 300 | - | -1.82% | - | - |
| 07/24 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | - | -0.56% | - | - |
| 07/23 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -2.03% | - | - |
| 07/18 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 200 | - | -2.23% | - | - |
| 07/17 | 1,390 | 1,390 | 1,390 | 1,390 | -2.11% | 200 | - | -3.14% | - | - |
| 07/13 | 1,400 | 1,420 | 1,400 | 1,420 | 0% | 300 | - | -1.32% | - | - |
| 07/12 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | - | -1.53% | - | - |
| 07/11 | 1,420 | 1,420 | 1,420 | 1,420 | -6.58% | 500 | - | -1.8% | - | - |
| 07/06 | 1,450 | 1,520 | 1,450 | 1,520 | +8.57% | 500 | - | +4.97% | - | - |
| 07/05 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 200 | - | -3.25% | - | - |
| 07/04 | 1,390 | 1,390 | 1,360 | 1,390 | -2.8% | 700 | - | -4.14% | - | - |
| 07/02 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 300 | - | -1.65% | - | - |
| 06/29 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 300 | - | -2.47% | - | - |
| 06/27 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 400 | - | -4.11% | - | - |
| 06/26 | 1,390 | 1,420 | 1,390 | 1,420 | -4.05% | 1,500 | - | -3.07% | - | - |
| 06/21 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 100 | - | +0.75% | - | - |
| 06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -1.43% | - | - |
| 06/14 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -1.63% | - | - |
| 06/12 | 1,400 | 1,450 | 1,400 | 1,450 | +2.11% | 700 | - | -1.76% | - | - |
| 06/11 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | - | -3.99% | - | - |
| 06/06 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | - | -4.25% | - | - |
| 06/05 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 500 | - | -4.57% | - | - |
| 06/01 | 1,420 | 1,420 | 1,420 | 1,420 | -3.4% | 100 | - | -4.83% | - | - |
| 05/29 | 1,470 | 1,470 | 1,470 | 1,470 | +3.52% | 100 | - | -1.74% | - | - |
| 05/21 | 1,430 | 1,430 | 1,420 | 1,420 | -1.39% | 200 | - | -5.27% | - | - |
| 05/17 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 400 | - | -4.26% | - | - |
| 05/15 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 200 | - | -3.91% | - | - |
| 05/14 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 200 | - | -2.84% | - | - |
| 05/07 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 300 | - | -2.44% | - | - |
| 05/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -1.25% | - | - |
| 05/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -1.32% | - | - |
| 04/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 100 | - | -1.45% | - | - |
| 04/26 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 400 | - | -2.89% | - | - |
| 04/25 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 300 | - | -2.3% | - | - |
| 04/24 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 500 | - | -3.01% | - | - |
| 04/23 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 300 | - | -1.83% | - | - |
| 04/20 | 1,480 | 1,480 | 1,480 | 1,480 | -2.63% | 1,600 | - | -3.27% | - | - |
| 04/19 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | - | -0.78% | - | - |
| 04/18 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 100 | - | -1.5% | - | - |
| 04/16 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | - | -0.91% | - | - |
