株価チャート
2012/07/30~2012/12/19
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 |
12/19 | 2,310 | 2,320 | 2,260 | 2,310 | +1.76% | 74,400 | - | +10.53% | - | - |
12/18 | 2,230 | 2,290 | 2,190 | 2,270 | +3.65% | 131,900 | - | +9.4% | - | - |
12/17 | 2,240 | 2,240 | 2,190 | 2,190 | -0.9% | 48,300 | - | +6.36% | - | - |
12/14 | 2,180 | 2,210 | 2,170 | 2,210 | +1.38% | 59,500 | - | +7.8% | - | - |
12/13 | 2,140 | 2,190 | 2,140 | 2,180 | +1.87% | 55,900 | - | +6.81% | - | - |
12/12 | 2,130 | 2,170 | 2,110 | 2,140 | +0.47% | 55,700 | - | +5.21% | - | - |
12/11 | 2,090 | 2,140 | 2,080 | 2,130 | +0.47% | 43,600 | - | +4.87% | - | - |
12/10 | 2,100 | 2,120 | 2,090 | 2,120 | +1.92% | 33,600 | - | +4.79% | - | - |
12/07 | 2,110 | 2,120 | 2,080 | 2,080 | -1.42% | 50,400 | - | +3.17% | - | - |
12/06 | 2,050 | 2,110 | 2,050 | 2,110 | +3.94% | 85,500 | - | +5.08% | - | - |
12/05 | 2,030 | 2,050 | 2,020 | 2,030 | -0.49% | 76,300 | - | +1.6% | - | - |
12/04 | 2,040 | 2,060 | 2,030 | 2,040 | -0.49% | 64,500 | - | +2.41% | - | - |
12/03 | 2,030 | 2,080 | 2,030 | 2,050 | +0.99% | 63,000 | - | +3.17% | - | - |
11/30 | 2,070 | 2,070 | 2,030 | 2,030 | -0.98% | 79,500 | - | +2.47% | - | - |
11/29 | 2,090 | 2,100 | 2,030 | 2,050 | -3.3% | 133,300 | - | +3.59% | - | - |
11/28 | 2,120 | 2,120 | 2,100 | 2,120 | -0.47% | 89,000 | - | +7.34% | - | - |
11/27 | 2,080 | 2,140 | 2,070 | 2,130 | +2.9% | 159,800 | - | +8.23% | - | - |
11/26 | 2,070 | 2,090 | 2,050 | 2,070 | +1.47% | 55,300 | - | +5.61% | - | - |
11/22 | 2,000 | 2,050 | 1,990 | 2,040 | +2.51% | 79,700 | - | +4.4% | - | - |
11/21 | 2,010 | 2,020 | 1,960 | 1,990 | -1% | 37,200 | - | +2.26% | - | - |
11/20 | 2,050 | 2,050 | 1,990 | 2,010 | 0% | 26,100 | - | +3.61% | - | - |
11/19 | 1,960 | 2,050 | 1,960 | 2,010 | +1.01% | 41,900 | - | +3.98% | - | - |
11/16 | 2,030 | 2,030 | 1,980 | 1,990 | -1.49% | 55,600 | - | +3.38% | - | - |
11/15 | 1,920 | 2,030 | 1,920 | 2,020 | +4.12% | 54,400 | - | +5.48% | - | - |
11/14 | 1,930 | 1,940 | 1,910 | 1,940 | +1.04% | 47,700 | - | +1.94% | - | - |
11/13 | 1,890 | 1,930 | 1,860 | 1,920 | +2.13% | 84,300 | - | +1.32% | - | - |
11/12 | 1,930 | 1,930 | 1,870 | 1,880 | -3.59% | 42,200 | - | -0.48% | - | - |
11/09 | 1,970 | 1,970 | 1,910 | 1,950 | -2.01% | 55,800 | - | +3.39% | - | - |
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% | - | - |