株価チャート
2012/06/11～2012/10/31
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 |
| 10/31 | 1,660 | 1,700 | 1,640 | 1,690 | +2.42% | 242,000 | - | +1.14% | - | - |
| 10/30 | 1,640 | 1,680 | 1,620 | 1,650 | 0% | 233,400 | - | -1.43% | - | - |
| 10/29 | 1,640 | 1,670 | 1,630 | 1,650 | 0% | 236,400 | - | -1.55% | - | - |
| 10/26 | 1,720 | 1,730 | 1,650 | 1,650 | -3.51% | 311,300 | - | -1.79% | - | - |
| 10/25 | 1,700 | 1,710 | 1,670 | 1,710 | +1.18% | 247,000 | - | +1.48% | - | - |
| 10/24 | 1,690 | 1,730 | 1,680 | 1,690 | -2.31% | 275,300 | - | 0% | - | - |
| 10/23 | 1,750 | 1,750 | 1,700 | 1,730 | 0% | 164,500 | - | +2.06% | - | - |
| 10/22 | 1,700 | 1,750 | 1,680 | 1,730 | 0% | 234,400 | - | +1.94% | - | - |
| 10/19 | 1,700 | 1,760 | 1,680 | 1,730 | -0.57% | 257,200 | - | +2.06% | - | - |
| 10/18 | 1,720 | 1,770 | 1,710 | 1,740 | +2.35% | 253,400 | - | +2.84% | - | - |
| 10/17 | 1,700 | 1,710 | 1,680 | 1,700 | +2.41% | 257,800 | - | +0.83% | - | - |
| 10/16 | 1,650 | 1,660 | 1,630 | 1,660 | +1.84% | 131,600 | - | -1.43% | - | - |
| 10/15 | 1,600 | 1,650 | 1,570 | 1,630 | +2.52% | 315,800 | - | -2.98% | - | - |
| 10/12 | 1,580 | 1,610 | 1,560 | 1,590 | +0.63% | 302,500 | - | -5.13% | - | - |
| 10/11 | 1,570 | 1,610 | 1,560 | 1,580 | -1.25% | 307,900 | - | -5.73% | - | - |
| 10/10 | 1,620 | 1,630 | 1,600 | 1,600 | -4.19% | 245,600 | - | -4.65% | - | - |
| 10/09 | 1,680 | 1,720 | 1,670 | 1,670 | -2.34% | 301,100 | - | -0.48% | - | - |
| 10/05 | 1,670 | 1,710 | 1,660 | 1,710 | +3.01% | 267,300 | - | +2.15% | - | - |
| 10/04 | 1,640 | 1,670 | 1,610 | 1,660 | +0.61% | 277,500 | - | -0.66% | - | - |
| 10/03 | 1,650 | 1,660 | 1,630 | 1,650 | 0% | 235,700 | - | -1.26% | - | - |
| 10/02 | 1,650 | 1,690 | 1,640 | 1,650 | +0.61% | 303,200 | - | -1.26% | - | - |
| 10/01 | 1,630 | 1,650 | 1,620 | 1,640 | -1.2% | 290,700 | - | -1.91% | - | - |
| 09/28 | 1,720 | 1,730 | 1,650 | 1,660 | -2.92% | 407,100 | - | -0.78% | - | - |
| 09/27 | 1,670 | 1,730 | 1,670 | 1,710 | +0.59% | 233,600 | - | +2.15% | - | - |
| 09/26 | 1,710 | 1,730 | 1,680 | 1,700 | -2.86% | 287,000 | - | +1.67% | - | - |
| 09/25 | 1,730 | 1,760 | 1,710 | 1,750 | +1.74% | 335,100 | - | +4.67% | - | - |
| 09/24 | 1,750 | 1,770 | 1,710 | 1,720 | -1.71% | 334,100 | - | +2.99% | - | - |
| 09/21 | 1,750 | 1,780 | 1,750 | 1,750 | -1.13% | 282,900 | - | +4.79% | - | - |
| 09/20 | 1,830 | 1,870 | 1,750 | 1,770 | -3.8% | 499,400 | - | +6.31% | - | - |
| 09/19 | 1,800 | 1,850 | 1,790 | 1,840 | +2.22% | 523,000 | - | +10.98% | - | - |
| 09/18 | 1,780 | 1,820 | 1,760 | 1,800 | +1.12% | 307,000 | - | +9.09% | - | - |
| 09/14 | 1,720 | 1,800 | 1,710 | 1,780 | +5.95% | 711,900 | - | +8.4% | - | - |
| 09/13 | 1,650 | 1,680 | 1,640 | 1,680 | +1.82% | 165,200 | - | +2.63% | - | - |
| 09/12 | 1,610 | 1,650 | 1,600 | 1,650 | +3.77% | 295,200 | - | +0.86% | - | - |
| 09/11 | 1,620 | 1,620 | 1,580 | 1,590 | -3.64% | 287,100 | - | -2.81% | - | - |
| 09/10 | 1,590 | 1,660 | 1,570 | 1,650 | +4.43% | 528,300 | - | +0.98% | - | - |
| 09/07 | 1,580 | 1,590 | 1,550 | 1,580 | +3.27% | 456,100 | - | -2.95% | - | - |
| 09/06 | 1,560 | 1,570 | 1,520 | 1,530 | -3.16% | 267,200 | - | -5.9% | - | - |
| 09/05 | 1,580 | 1,590 | 1,540 | 1,580 | -2.47% | 259,700 | - | -2.95% | - | - |
| 09/04 | 1,600 | 1,620 | 1,580 | 1,620 | +1.25% | 260,000 | - | -0.49% | - | - |
| 09/03 | 1,570 | 1,620 | 1,540 | 1,600 | +1.91% | 299,300 | - | -1.72% | - | - |
| 08/31 | 1,600 | 1,620 | 1,570 | 1,570 | -4.27% | 286,500 | - | -3.56% | - | - |
| 08/30 | 1,660 | 1,660 | 1,600 | 1,640 | -1.8% | 279,500 | - | +0.74% | - | - |
| 08/29 | 1,650 | 1,670 | 1,640 | 1,670 | +1.21% | 207,300 | - | +2.9% | - | - |
| 08/28 | 1,670 | 1,670 | 1,620 | 1,650 | -1.79% | 252,100 | - | +2.17% | - | - |
| 08/27 | 1,680 | 1,690 | 1,660 | 1,680 | +1.2% | 141,500 | - | +4.35% | - | - |
| 08/24 | 1,640 | 1,680 | 1,630 | 1,660 | -0.6% | 285,700 | - | +3.49% | - | - |
| 08/23 | 1,680 | 1,700 | 1,640 | 1,670 | -0.6% | 510,900 | - | +4.31% | - | - |
| 08/22 | 1,700 | 1,700 | 1,670 | 1,680 | -1.18% | 169,500 | - | +5% | - | - |
| 08/21 | 1,700 | 1,700 | 1,670 | 1,700 | 0% | 164,200 | - | +6.45% | - | - |
| 08/20 | 1,730 | 1,750 | 1,680 | 1,700 | 0% | 272,100 | - | +6.58% | - | - |
| 08/17 | 1,660 | 1,700 | 1,650 | 1,700 | +3.66% | 263,400 | - | +6.72% | - | - |
| 08/16 | 1,590 | 1,640 | 1,590 | 1,640 | +3.14% | 168,700 | - | +3.08% | - | - |
| 08/15 | 1,640 | 1,640 | 1,580 | 1,590 | -2.45% | 237,100 | - | -0.19% | - | - |
| 08/14 | 1,610 | 1,640 | 1,610 | 1,630 | +1.24% | 150,600 | - | +2.07% | - | - |
| 08/13 | 1,650 | 1,660 | 1,610 | 1,610 | -2.42% | 162,300 | - | +0.63% | - | - |
| 08/10 | 1,640 | 1,660 | 1,630 | 1,650 | 0% | 258,600 | - | +2.74% | - | - |
| 08/09 | 1,640 | 1,680 | 1,600 | 1,650 | -0.6% | 436,600 | - | +2.48% | - | - |
| 08/08 | 1,580 | 1,700 | 1,570 | 1,660 | +7.79% | 769,000 | - | +2.85% | - | - |
| 08/07 | 1,520 | 1,550 | 1,510 | 1,540 | +1.99% | 259,100 | - | -4.88% | - | - |
| 08/06 | 1,550 | 1,570 | 1,500 | 1,510 | -0.66% | 300,800 | - | -7.25% | - | - |
| 08/03 | 1,550 | 1,560 | 1,510 | 1,520 | -4.4% | 232,400 | - | -7.15% | - | - |
| 08/02 | 1,570 | 1,610 | 1,570 | 1,590 | +1.27% | 114,900 | - | -3.28% | - | - |
| 08/01 | 1,610 | 1,610 | 1,570 | 1,570 | -3.68% | 152,700 | - | -4.79% | - | - |
| 07/31 | 1,600 | 1,630 | 1,570 | 1,630 | +2.52% | 218,500 | - | -1.57% | - | - |
| 07/30 | 1,610 | 1,620 | 1,560 | 1,590 | +0.63% | 177,500 | - | -4.27% | - | - |
| 07/27 | 1,530 | 1,590 | 1,520 | 1,580 | +5.33% | 236,000 | - | -5.39% | - | - |
| 07/26 | 1,470 | 1,520 | 1,450 | 1,500 | +2.04% | 291,500 | - | -10.77% | - | - |
| 07/25 | 1,540 | 1,540 | 1,450 | 1,470 | -3.92% | 389,900 | - | -13.33% | - | - |
| 07/24 | 1,500 | 1,540 | 1,490 | 1,530 | +0.66% | 307,600 | - | -10.53% | - | - |
| 07/23 | 1,580 | 1,590 | 1,520 | 1,520 | -5% | 286,100 | - | -11.78% | - | - |
| 07/20 | 1,620 | 1,640 | 1,600 | 1,600 | -1.84% | 139,400 | - | -7.73% | - | - |
| 07/19 | 1,630 | 1,660 | 1,630 | 1,630 | +1.24% | 130,500 | - | -6.38% | - | - |
| 07/18 | 1,650 | 1,650 | 1,610 | 1,610 | -2.42% | 223,800 | - | -7.84% | - | - |
| 07/17 | 1,690 | 1,690 | 1,630 | 1,650 | -0.6% | 232,000 | - | -5.88% | - | - |
| 07/13 | 1,620 | 1,670 | 1,610 | 1,660 | +1.22% | 278,900 | - | -5.57% | - | - |
| 07/12 | 1,690 | 1,690 | 1,630 | 1,640 | -2.96% | 402,600 | - | -6.77% | - | - |
| 07/11 | 1,680 | 1,700 | 1,670 | 1,690 | 0% | 224,400 | - | -4.2% | - | - |
| 07/10 | 1,740 | 1,740 | 1,680 | 1,690 | -1.74% | 499,200 | - | -4.3% | - | - |
| 07/09 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 219,800 | - | -2.6% | - | - |
| 07/06 | 1,760 | 1,780 | 1,740 | 1,740 | -1.69% | 404,900 | - | -1.36% | - | - |
| 07/05 | 1,750 | 1,780 | 1,740 | 1,770 | +1.14% | 276,300 | - | +0.4% | - | - |
| 07/04 | 1,780 | 1,790 | 1,740 | 1,750 | -1.13% | 223,000 | - | -0.74% | - | - |
| 07/03 | 1,760 | 1,790 | 1,760 | 1,770 | 0% | 238,500 | - | +0.23% | - | - |
| 07/02 | 1,760 | 1,780 | 1,750 | 1,770 | +2.31% | 370,700 | - | +0.06% | - | - |
| 06/29 | 1,680 | 1,740 | 1,680 | 1,730 | +2.37% | 670,200 | - | -2.15% | - | - |
| 06/28 | 1,750 | 1,760 | 1,680 | 1,690 | -2.31% | 528,000 | - | -4.52% | - | - |
| 06/27 | 1,720 | 1,730 | 1,700 | 1,730 | 0% | 430,600 | - | -2.48% | - | - |
| 06/26 | 1,750 | 1,780 | 1,700 | 1,730 | -2.26% | 384,000 | - | -2.64% | - | - |
| 06/25 | 1,840 | 1,840 | 1,760 | 1,770 | -2.21% | 319,800 | - | -0.67% | - | - |
| 06/22 | 1,810 | 1,840 | 1,790 | 1,810 | -2.69% | 590,200 | - | +1.51% | - | - |
| 06/21 | 1,880 | 1,890 | 1,840 | 1,860 | -0.53% | 234,500 | - | +4.38% | - | - |
| 06/20 | 1,850 | 1,890 | 1,840 | 1,870 | +2.75% | 383,400 | - | +5% | - | - |
| 06/19 | 1,840 | 1,880 | 1,810 | 1,820 | -2.15% | 316,000 | - | +2.36% | - | - |
| 06/18 | 1,820 | 1,860 | 1,820 | 1,860 | +4.49% | 333,900 | - | +4.73% | - | - |
| 06/15 | 1,800 | 1,810 | 1,770 | 1,780 | -0.56% | 254,300 | - | +0.51% | - | - |
| 06/14 | 1,760 | 1,790 | 1,750 | 1,790 | +1.13% | 271,600 | - | +1.02% | - | - |
| 06/13 | 1,780 | 1,800 | 1,770 | 1,770 | +0.57% | 340,000 | - | -0.23% | - | - |
| 06/12 | 1,700 | 1,780 | 1,700 | 1,760 | -0.56% | 275,100 | - | -0.96% | - | - |
| 06/11 | 1,750 | 1,790 | 1,730 | 1,770 | +4.12% | 332,800 | - | -0.73% | - | - |
