株価チャート
2012/07/31~2012/12/20
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 |
12/20 | 2,090 | 2,120 | 2,050 | 2,080 | -2.35% | 618,300 | - | +15.75% | - | - |
12/19 | 2,070 | 2,130 | 2,070 | 2,130 | +3.9% | 508,500 | - | +19.86% | - | - |
12/18 | 2,020 | 2,080 | 2,020 | 2,050 | +1.49% | 292,200 | - | +16.81% | - | - |
12/17 | 2,050 | 2,080 | 2,010 | 2,020 | +1% | 404,300 | - | +16.29% | - | - |
12/14 | 2,030 | 2,040 | 1,980 | 2,000 | 0% | 778,100 | - | +16.14% | - | - |
12/13 | 1,970 | 2,010 | 1,950 | 2,000 | +3.63% | 578,800 | - | +17.1% | - | - |
12/12 | 1,910 | 1,960 | 1,890 | 1,930 | +0.52% | 706,600 | - | +13.73% | - | - |
12/11 | 1,840 | 1,950 | 1,840 | 1,920 | +3.23% | 928,700 | - | +14.01% | - | - |
12/10 | 1,840 | 1,890 | 1,830 | 1,860 | +3.91% | 1,244,200 | - | +11.11% | - | - |
12/07 | 1,740 | 1,820 | 1,730 | 1,790 | +4.07% | 1,002,600 | - | +7.38% | - | - |
12/06 | 1,680 | 1,730 | 1,670 | 1,720 | +2.99% | 667,200 | - | +3.49% | - | - |
12/05 | 1,660 | 1,690 | 1,660 | 1,670 | 0% | 411,200 | - | +0.6% | - | - |
12/04 | 1,670 | 1,690 | 1,660 | 1,670 | +0.6% | 349,100 | - | +0.6% | - | - |
12/03 | 1,650 | 1,690 | 1,640 | 1,660 | +1.84% | 403,300 | - | +0.06% | - | - |
11/30 | 1,680 | 1,680 | 1,630 | 1,630 | -2.98% | 468,600 | - | -1.69% | - | - |
11/29 | 1,670 | 1,700 | 1,660 | 1,680 | +1.82% | 265,800 | - | +1.08% | - | - |
11/28 | 1,690 | 1,700 | 1,640 | 1,650 | -2.94% | 263,800 | - | -0.72% | - | - |
11/27 | 1,710 | 1,720 | 1,690 | 1,700 | -0.58% | 271,700 | - | +2.1% | - | - |
11/26 | 1,690 | 1,730 | 1,690 | 1,710 | +1.18% | 264,400 | - | +2.64% | - | - |
11/22 | 1,710 | 1,710 | 1,680 | 1,690 | 0% | 244,400 | - | +1.38% | - | - |
11/21 | 1,680 | 1,700 | 1,660 | 1,690 | +0.6% | 230,400 | - | +1.26% | - | - |
11/20 | 1,710 | 1,720 | 1,650 | 1,680 | -0.59% | 184,100 | - | +0.6% | - | - |
11/19 | 1,690 | 1,700 | 1,680 | 1,690 | +1.2% | 219,000 | - | +1.26% | - | - |
11/16 | 1,650 | 1,680 | 1,640 | 1,670 | +1.83% | 306,000 | - | +0.24% | - | - |
11/15 | 1,580 | 1,640 | 1,560 | 1,640 | +3.8% | 370,200 | - | -1.38% | - | - |
11/14 | 1,560 | 1,580 | 1,560 | 1,580 | 0% | 127,500 | - | -4.88% | - | - |
11/13 | 1,600 | 1,610 | 1,550 | 1,580 | -1.25% | 275,000 | - | -4.93% | - | - |
11/12 | 1,620 | 1,630 | 1,600 | 1,600 | -1.84% | 114,500 | - | -3.9% | - | - |
11/09 | 1,630 | 1,640 | 1,620 | 1,630 | -1.81% | 174,500 | - | -2.4% | - | - |
11/08 | 1,680 | 1,690 | 1,640 | 1,660 | -3.49% | 317,600 | - | -0.66% | - | - |
11/07 | 1,660 | 1,740 | 1,660 | 1,720 | +6.17% | 660,300 | - | +2.99% | - | - |
11/06 | 1,660 | 1,660 | 1,620 | 1,620 | -1.82% | 159,200 | - | -2.88% | - | - |
11/05 | 1,670 | 1,680 | 1,630 | 1,650 | -2.94% | 190,000 | - | -1.08% | - | - |
11/02 | 1,680 | 1,700 | 1,660 | 1,700 | +3.03% | 278,500 | - | +1.86% | - | - |
11/01 | 1,670 | 1,690 | 1,630 | 1,650 | -2.37% | 387,300 | - | -1.14% | - | - |
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% | - | - |