株価チャート
2012/06/19～2012/11/08
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 |
| 11/08 | 1,950 | 2,030 | 1,950 | 1,990 | -1.49% | 53,900 | - | +5.68% | - | - |
| 11/07 | 2,040 | 2,050 | 1,990 | 2,020 | -1.94% | 58,400 | - | +7.62% | - | - |
| 11/06 | 1,980 | 2,060 | 1,940 | 2,060 | +6.74% | 96,200 | - | +10.04% | - | - |
| 11/05 | 1,920 | 1,930 | 1,900 | 1,930 | 0% | 15,100 | - | +3.32% | - | - |
| 11/02 | 1,900 | 1,930 | 1,890 | 1,930 | +2.66% | 50,900 | - | +3.15% | - | - |
| 11/01 | 1,860 | 1,910 | 1,860 | 1,880 | +0.53% | 33,500 | - | +0.32% | - | - |
| 10/31 | 1,860 | 1,900 | 1,850 | 1,870 | -1.06% | 46,700 | - | -0.37% | - | - |
| 10/30 | 1,890 | 1,910 | 1,860 | 1,890 | -0.53% | 85,400 | - | +0.43% | - | - |
| 10/29 | 1,890 | 1,910 | 1,880 | 1,900 | 0% | 36,300 | - | +0.64% | - | - |
| 10/26 | 2,000 | 2,000 | 1,900 | 1,900 | -4.52% | 47,900 | - | +0.21% | - | - |
| 10/25 | 1,970 | 1,990 | 1,940 | 1,990 | +2.05% | 51,500 | - | +4.41% | - | - |
| 10/24 | 1,880 | 1,970 | 1,880 | 1,950 | +1.04% | 66,800 | - | +1.99% | - | - |
| 10/23 | 1,970 | 1,980 | 1,900 | 1,930 | -1.03% | 50,000 | - | +0.68% | - | - |
| 10/22 | 1,850 | 1,980 | 1,840 | 1,950 | +2.63% | 67,700 | - | +1.51% | - | - |
| 10/19 | 1,840 | 1,920 | 1,830 | 1,900 | +3.26% | 94,100 | - | -1.14% | - | - |
| 10/18 | 1,840 | 1,860 | 1,830 | 1,840 | 0% | 49,300 | - | -4.42% | - | - |
| 10/17 | 1,830 | 1,850 | 1,820 | 1,840 | 0% | 57,700 | - | -4.76% | - | - |
| 10/16 | 1,820 | 1,850 | 1,800 | 1,840 | +1.66% | 63,800 | - | -5.11% | - | - |
| 10/15 | 1,740 | 1,820 | 1,740 | 1,810 | +4.02% | 50,100 | - | -6.99% | - | - |
| 10/12 | 1,720 | 1,760 | 1,720 | 1,740 | +1.16% | 35,000 | - | -10.91% | - | - |
| 10/11 | 1,720 | 1,760 | 1,720 | 1,720 | -1.15% | 52,500 | - | -12.51% | - | - |
| 10/10 | 1,750 | 1,780 | 1,740 | 1,740 | -1.69% | 55,900 | - | -12.12% | - | - |
| 10/09 | 1,810 | 1,830 | 1,770 | 1,770 | -2.75% | 85,300 | - | -11.14% | - | - |
| 10/05 | 1,840 | 1,860 | 1,810 | 1,820 | -2.15% | 60,900 | - | -9.05% | - | - |
| 10/04 | 1,840 | 1,870 | 1,800 | 1,860 | +0.54% | 67,600 | - | -7.65% | - | - |
| 10/03 | 1,910 | 1,920 | 1,840 | 1,850 | -2.63% | 43,200 | - | -8.55% | - | - |
| 10/02 | 1,950 | 1,960 | 1,890 | 1,900 | -2.06% | 63,400 | - | -6.5% | - | - |
| 10/01 | 2,000 | 2,000 | 1,920 | 1,940 | -3.96% | 83,400 | - | -4.95% | - | - |
| 09/28 | 2,010 | 2,020 | 1,990 | 2,020 | +1% | 44,500 | - | -1.51% | - | - |
| 09/27 | 1,950 | 2,010 | 1,950 | 2,000 | +2.56% | 48,000 | - | -2.87% | - | - |
| 09/26 | 1,960 | 1,980 | 1,940 | 1,950 | -2.99% | 53,600 | - | -5.71% | - | - |
| 09/25 | 2,010 | 2,040 | 1,990 | 2,010 | -1.47% | 69,800 | - | -3.32% | - | - |
| 09/24 | 2,110 | 2,110 | 2,010 | 2,040 | -2.86% | 96,500 | - | -2.3% | - | - |
| 09/21 | 2,150 | 2,170 | 2,090 | 2,100 | -2.33% | 43,900 | - | +0.14% | - | - |
| 09/20 | 2,140 | 2,160 | 2,130 | 2,150 | +1.42% | 51,400 | - | +2.23% | - | - |
| 09/19 | 2,100 | 2,140 | 2,090 | 2,120 | +1.92% | 52,900 | - | +0.76% | - | - |
| 09/18 | 2,070 | 2,090 | 2,050 | 2,080 | +1.96% | 39,600 | - | -1.42% | - | - |
| 09/14 | 2,000 | 2,070 | 2,000 | 2,040 | +3.03% | 72,500 | - | -3.64% | - | - |
| 09/13 | 1,960 | 1,990 | 1,950 | 1,980 | +0.51% | 66,300 | - | -6.74% | - | - |
| 09/12 | 2,000 | 2,010 | 1,960 | 1,970 | -1.5% | 68,200 | - | -7.73% | - | - |
| 09/11 | 2,000 | 2,010 | 1,980 | 2,000 | -0.99% | 29,300 | - | -6.8% | - | - |
| 09/10 | 2,020 | 2,020 | 1,990 | 2,020 | +0.5% | 43,200 | - | -6.18% | - | - |
| 09/07 | 2,020 | 2,020 | 1,970 | 2,010 | +1.01% | 89,500 | - | -6.73% | - | - |
| 09/06 | 2,070 | 2,070 | 1,970 | 1,990 | -3.86% | 81,000 | - | -7.78% | - | - |
| 09/05 | 2,080 | 2,080 | 2,030 | 2,070 | -0.48% | 27,600 | - | -4.26% | - | - |
| 09/04 | 2,060 | 2,090 | 2,030 | 2,080 | +2.46% | 39,600 | - | -3.88% | - | - |
| 09/03 | 2,000 | 2,080 | 2,000 | 2,030 | +1.5% | 59,200 | - | -6.24% | - | - |
| 08/31 | 2,080 | 2,090 | 1,990 | 2,000 | -6.54% | 78,100 | - | -7.83% | - | - |
| 08/30 | 2,240 | 2,240 | 2,100 | 2,140 | +2.88% | 254,300 | - | -1.52% | - | - |
| 08/29 | 2,070 | 2,130 | 2,070 | 2,080 | +0.48% | 21,600 | - | -4.15% | - | - |
| 08/28 | 2,140 | 2,150 | 2,060 | 2,070 | -3.27% | 39,800 | - | -4.39% | - | - |
| 08/27 | 2,170 | 2,210 | 2,140 | 2,140 | -2.28% | 24,400 | - | -1.02% | - | - |
| 08/24 | 2,180 | 2,190 | 2,160 | 2,190 | -0.9% | 16,100 | - | +1.53% | - | - |
| 08/23 | 2,230 | 2,250 | 2,190 | 2,210 | -0.45% | 22,100 | - | +2.6% | - | - |
| 08/22 | 2,290 | 2,300 | 2,210 | 2,220 | -0.45% | 26,200 | - | +3.16% | - | - |
| 08/21 | 2,260 | 2,260 | 2,210 | 2,230 | -0.45% | 15,700 | - | +3.82% | - | - |
| 08/20 | 2,250 | 2,290 | 2,230 | 2,240 | -1.32% | 18,200 | - | +4.38% | - | - |
| 08/17 | 2,280 | 2,280 | 2,210 | 2,270 | +1.34% | 25,200 | - | +5.93% | - | - |
| 08/16 | 2,190 | 2,260 | 2,190 | 2,240 | +2.75% | 20,300 | - | +4.67% | - | - |
| 08/15 | 2,240 | 2,240 | 2,170 | 2,180 | -3.96% | 14,500 | - | +1.87% | - | - |
| 08/14 | 2,250 | 2,290 | 2,250 | 2,270 | +0.89% | 19,200 | - | +5.88% | - | - |
| 08/13 | 2,200 | 2,250 | 2,200 | 2,250 | +2.74% | 11,100 | - | +4.9% | - | - |
| 08/10 | 2,240 | 2,260 | 2,190 | 2,190 | -4.37% | 18,700 | - | +1.86% | - | - |
| 08/09 | 2,260 | 2,310 | 2,250 | 2,290 | +1.78% | 53,500 | - | +6.02% | - | - |
| 08/08 | 2,180 | 2,250 | 2,180 | 2,250 | +3.69% | 55,300 | - | +3.88% | - | - |
| 08/07 | 2,070 | 2,170 | 2,070 | 2,170 | +4.83% | 31,600 | - | -0.23% | - | - |
| 08/06 | 2,110 | 2,130 | 2,050 | 2,070 | -0.48% | 27,200 | - | -5.26% | - | - |
| 08/03 | 2,040 | 2,130 | 2,000 | 2,080 | 0% | 37,700 | - | -5.37% | - | - |
| 08/02 | 2,100 | 2,130 | 2,080 | 2,080 | -1.89% | 21,100 | - | -5.75% | - | - |
| 08/01 | 2,090 | 2,130 | 2,080 | 2,120 | 0% | 13,600 | - | -4.12% | - | - |
| 07/31 | 2,120 | 2,160 | 2,100 | 2,120 | -1.4% | 24,900 | - | -4.25% | - | - |
| 07/30 | 2,110 | 2,150 | 2,110 | 2,150 | +3.86% | 22,100 | - | -3.15% | - | - |
| 07/27 | 2,120 | 2,120 | 2,070 | 2,070 | 0% | 18,300 | - | -6.97% | - | - |
| 07/26 | 2,010 | 2,080 | 1,980 | 2,070 | +5.61% | 47,000 | - | -7.34% | - | - |
| 07/25 | 1,970 | 1,990 | 1,950 | 1,960 | -1.01% | 53,800 | - | -12.58% | - | - |
| 07/24 | 2,020 | 2,030 | 1,970 | 1,980 | -2.46% | 41,000 | - | -12.12% | - | - |
| 07/23 | 2,100 | 2,100 | 2,030 | 2,030 | -4.25% | 33,200 | - | -10.26% | - | - |
| 07/20 | 2,140 | 2,140 | 2,100 | 2,120 | -0.93% | 27,800 | - | -6.48% | - | - |
| 07/19 | 2,130 | 2,160 | 2,090 | 2,140 | +0.94% | 37,600 | - | -5.6% | - | - |
| 07/18 | 2,200 | 2,210 | 2,100 | 2,120 | -2.75% | 29,000 | - | -6.53% | - | - |
| 07/17 | 2,200 | 2,230 | 2,150 | 2,180 | 0% | 38,600 | - | -3.96% | - | - |
| 07/13 | 2,180 | 2,210 | 2,130 | 2,180 | 0% | 52,300 | - | -3.96% | - | - |
| 07/12 | 2,250 | 2,260 | 2,180 | 2,180 | -3.54% | 30,000 | - | -3.88% | - | - |
| 07/11 | 2,260 | 2,270 | 2,230 | 2,260 | -0.88% | 12,600 | - | -0.44% | - | - |
| 07/10 | 2,300 | 2,360 | 2,280 | 2,280 | -0.44% | 24,700 | - | +0.57% | - | - |
| 07/09 | 2,340 | 2,340 | 2,280 | 2,290 | -3.78% | 44,900 | - | +1.24% | - | - |
| 07/06 | 2,430 | 2,450 | 2,370 | 2,380 | -2.46% | 27,900 | - | +5.73% | - | - |
| 07/05 | 2,430 | 2,470 | 2,420 | 2,440 | +0.83% | 33,700 | - | +8.93% | - | - |
| 07/04 | 2,470 | 2,490 | 2,370 | 2,420 | -2.81% | 63,000 | - | +8.42% | - | - |
| 07/03 | 2,450 | 2,510 | 2,450 | 2,490 | +2.89% | 53,700 | - | +11.71% | - | - |
| 07/02 | 2,420 | 2,440 | 2,410 | 2,420 | +1.26% | 56,000 | - | +9.16% | - | - |
| 06/29 | 2,310 | 2,420 | 2,280 | 2,390 | +3.91% | 76,400 | - | +8.34% | - | - |
| 06/28 | 2,240 | 2,300 | 2,210 | 2,300 | +5.5% | 52,700 | - | +4.5% | - | - |
| 06/27 | 2,210 | 2,210 | 2,150 | 2,180 | -1.36% | 44,900 | - | -0.91% | - | - |
| 06/26 | 2,250 | 2,250 | 2,180 | 2,210 | -2.64% | 42,800 | - | +0.32% | - | - |
| 06/25 | 2,270 | 2,270 | 2,230 | 2,270 | +0.44% | 28,600 | - | +2.9% | - | - |
| 06/22 | 2,230 | 2,280 | 2,230 | 2,260 | -1.31% | 30,200 | - | +2.4% | - | - |
| 06/21 | 2,280 | 2,300 | 2,250 | 2,290 | 0% | 37,600 | - | +3.71% | - | - |
| 06/20 | 2,260 | 2,290 | 2,260 | 2,290 | +3.15% | 43,100 | - | +3.81% | - | - |
| 06/19 | 2,210 | 2,260 | 2,210 | 2,220 | 0% | 50,800 | - | +1.05% | - | - |
