株価チャート
2012/03/21～2012/10/12
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 10/12 | 3,700 | 3,700 | 3,700 | 3,700 | -2.37% | 100 | - | -3.44% | - | - |
| 10/05 | 3,790 | 3,790 | 3,790 | 3,790 | +0.26% | 100 | - | -1.25% | - | - |
| 10/04 | 3,780 | 3,780 | 3,780 | 3,780 | +1.89% | 100 | - | -1.61% | - | - |
| 10/01 | 3,740 | 3,760 | 3,710 | 3,710 | -1.07% | 900 | - | -3.51% | - | - |
| 09/28 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | - | -2.65% | - | - |
| 09/27 | 3,730 | 3,750 | 3,730 | 3,750 | -3.1% | 200 | - | -2.75% | - | - |
| 09/25 | 3,870 | 3,900 | 3,870 | 3,870 | 0% | 1,100 | - | +0.23% | - | - |
| 09/24 | 3,860 | 3,870 | 3,860 | 3,870 | +0.26% | 700 | - | +0.21% | - | - |
| 09/21 | 3,900 | 3,900 | 3,860 | 3,860 | +0.26% | 200 | - | -0.05% | - | - |
| 09/20 | 3,870 | 3,880 | 3,850 | 3,850 | -0.52% | 1,000 | - | -0.36% | - | - |
| 09/19 | 3,850 | 3,870 | 3,850 | 3,870 | -0.51% | 200 | - | +0.1% | - | - |
| 09/18 | 3,870 | 3,890 | 3,810 | 3,890 | +1.57% | 900 | - | +0.62% | - | - |
| 09/12 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 100 | - | -0.93% | - | - |
| 09/07 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 100 | - | -0.96% | - | - |
| 09/06 | 3,900 | 3,900 | 3,830 | 3,830 | +0.26% | 300 | - | -0.98% | - | - |
| 09/04 | 3,820 | 3,820 | 3,820 | 3,820 | +0.26% | 100 | - | -1.34% | - | - |
| 09/03 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | - | -1.68% | - | - |
| 08/31 | 3,810 | 3,820 | 3,800 | 3,810 | 0% | 900 | - | -1.78% | - | - |
| 08/30 | 3,810 | 3,810 | 3,810 | 3,810 | -1.55% | 600 | - | -1.88% | - | - |
| 08/27 | 3,890 | 3,890 | 3,870 | 3,870 | +0.26% | 200 | - | -0.46% | - | - |
| 08/23 | 3,900 | 3,900 | 3,860 | 3,860 | -1.03% | 300 | - | -0.8% | - | - |
| 08/21 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 400 | - | +0.15% | - | - |
| 08/20 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 300 | - | +0.15% | - | - |
| 08/17 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 300 | - | -0.33% | - | - |
| 08/16 | 3,950 | 3,950 | 3,950 | 3,950 | +2.07% | 100 | - | +1.39% | - | - |
| 08/09 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | - | -0.62% | - | - |
| 08/06 | 3,880 | 3,880 | 3,870 | 3,870 | +0.26% | 200 | - | -0.72% | - | - |
| 08/03 | 3,860 | 3,860 | 3,860 | 3,860 | -0.52% | 400 | - | -1.03% | - | - |
| 08/02 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 400 | - | -0.61% | - | - |
| 07/31 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | - | -1% | - | - |
| 07/30 | 3,870 | 3,870 | 3,870 | 3,870 | -0.26% | 100 | - | -1.12% | - | - |
| 07/25 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 1,500 | - | -0.94% | - | - |
| 07/24 | 3,910 | 3,920 | 3,880 | 3,880 | -0.51% | 2,500 | - | -1.02% | - | - |
| 07/23 | 3,910 | 3,910 | 3,900 | 3,900 | 0% | 400 | - | -0.56% | - | - |
| 07/20 | 3,890 | 3,900 | 3,890 | 3,900 | +0.52% | 800 | - | -0.56% | - | - |
| 07/19 | 3,880 | 3,900 | 3,880 | 3,880 | -0.51% | 600 | - | -1.17% | - | - |
| 07/18 | 3,870 | 3,900 | 3,870 | 3,900 | +1.3% | 600 | - | -0.79% | - | - |
| 07/17 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | - | -2.18% | - | - |
| 07/13 | 3,860 | 3,860 | 3,850 | 3,850 | -1.79% | 300 | - | -2.36% | - | - |
| 07/10 | 3,920 | 3,920 | 3,920 | 3,920 | +0.26% | 200 | - | -0.76% | - | - |
| 07/09 | 3,910 | 3,910 | 3,900 | 3,910 | 0% | 1,100 | - | -1.11% | - | - |
| 07/06 | 3,910 | 3,910 | 3,900 | 3,910 | 0% | 600 | - | -1.16% | - | - |
| 07/05 | 3,920 | 3,920 | 3,910 | 3,910 | -0.51% | 200 | - | -1.21% | - | - |
| 07/04 | 3,930 | 3,930 | 3,920 | 3,930 | -0.51% | 900 | - | -0.76% | - | - |
| 07/03 | 3,940 | 3,950 | 3,940 | 3,950 | +0.77% | 700 | - | -0.4% | - | - |
| 07/02 | 3,910 | 3,920 | 3,910 | 3,920 | +0.26% | 1,000 | - | -1.31% | - | - |
| 06/28 | 3,910 | 3,930 | 3,910 | 3,910 | +0.77% | 300 | - | -1.61% | - | - |
| 06/27 | 3,820 | 3,880 | 3,820 | 3,880 | -1.77% | 900 | - | -2.56% | - | - |
| 06/26 | 3,910 | 3,950 | 3,910 | 3,950 | +1.02% | 200 | - | -1.03% | - | - |
| 06/25 | 3,960 | 3,960 | 3,910 | 3,910 | -1.26% | 900 | - | -2.18% | - | - |
| 06/22 | 3,910 | 3,960 | 3,900 | 3,960 | +1.28% | 800 | - | -1.12% | - | - |
| 06/21 | 3,910 | 3,910 | 3,910 | 3,910 | -1.76% | 1,700 | - | -2.52% | - | - |
| 06/20 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 400 | - | -0.95% | - | - |
| 06/19 | 3,960 | 3,990 | 3,960 | 3,990 | -0.5% | 400 | - | -0.89% | - | - |
| 06/18 | 3,940 | 4,010 | 3,940 | 4,010 | +1.78% | 300 | - | -0.55% | - | - |
| 06/15 | 3,930 | 3,940 | 3,930 | 3,940 | 0% | 400 | - | -2.4% | - | - |
| 06/14 | 3,940 | 3,940 | 3,940 | 3,940 | +0.25% | 300 | - | -2.62% | - | - |
| 06/11 | 3,930 | 3,930 | 3,930 | 3,930 | +0.26% | 400 | - | -3.11% | - | - |
| 06/08 | 3,920 | 3,920 | 3,920 | 3,920 | -2% | 300 | - | -3.54% | - | - |
| 06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 600 | - | -1.77% | - | - |
| 06/05 | 4,000 | 4,000 | 4,000 | 4,000 | -0.25% | 100 | - | -1.96% | - | - |
| 06/01 | 4,010 | 4,010 | 4,010 | 4,010 | -0.5% | 100 | - | -1.91% | - | - |
| 05/31 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | - | -1.61% | - | - |
| 05/28 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 200 | - | -1.76% | - | - |
| 05/25 | 3,960 | 4,030 | 3,960 | 4,030 | +1.77% | 200 | - | -1.9% | - | - |
| 05/24 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | - | -3.81% | - | - |
| 05/23 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | - | -4.07% | - | - |
| 05/22 | 4,080 | 4,080 | 3,930 | 3,960 | -2.94% | 900 | - | -4.35% | - | - |
| 05/21 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 400 | - | -1.73% | - | - |
| 05/16 | 3,930 | 4,080 | 3,930 | 4,080 | +2.26% | 300 | - | -1.81% | - | - |
| 05/15 | 3,990 | 3,990 | 3,990 | 3,990 | -2.68% | 100 | - | -4.16% | - | - |
| 05/14 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 1,100 | - | -1.82% | - | - |
| 05/11 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | - | -2.08% | - | - |
| 05/10 | 4,110 | 4,110 | 4,100 | 4,100 | -0.24% | 200 | - | -2.33% | - | - |
| 05/09 | 4,100 | 4,110 | 4,100 | 4,110 | 0% | 200 | - | -2.47% | - | - |
| 05/08 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 200 | - | -2.81% | - | - |
| 05/07 | 4,110 | 4,110 | 4,100 | 4,100 | -1.91% | 300 | - | -3.42% | - | - |
| 04/27 | 4,130 | 4,180 | 4,130 | 4,180 | +1.21% | 200 | - | -1.72% | - | - |
| 04/26 | 4,130 | 4,130 | 4,130 | 4,130 | 0% | 100 | - | -3.05% | - | - |
| 04/25 | 4,170 | 4,170 | 4,130 | 4,130 | -0.96% | 500 | - | -3.19% | - | - |
| 04/24 | 4,170 | 4,170 | 4,170 | 4,170 | -0.24% | 700 | - | -2.32% | - | - |
| 04/23 | 4,130 | 4,180 | 4,130 | 4,180 | +1.21% | 300 | - | -2.15% | - | - |
| 04/20 | 4,130 | 4,130 | 4,130 | 4,130 | 0% | 1,200 | - | -3.44% | - | - |
| 04/19 | 4,130 | 4,180 | 4,130 | 4,130 | -1.67% | 500 | - | -3.59% | - | - |
| 04/18 | 4,200 | 4,200 | 4,120 | 4,200 | 0% | 900 | - | -2.1% | - | - |
| 04/17 | 4,180 | 4,200 | 4,180 | 4,200 | 0% | 300 | - | -2.17% | - | - |
| 04/13 | 4,180 | 4,200 | 4,180 | 4,200 | 0% | 200 | - | -2.14% | - | - |
| 04/12 | 4,170 | 4,200 | 4,170 | 4,200 | +0.72% | 200 | - | -2.12% | - | - |
| 04/11 | 4,170 | 4,170 | 4,170 | 4,170 | -1.88% | 100 | - | -2.82% | - | - |
| 04/10 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | - | -0.98% | - | - |
| 04/09 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 200 | - | -0.91% | - | - |
| 04/03 | 4,240 | 4,250 | 4,220 | 4,250 | 0% | 500 | - | -0.86% | - | - |
| 04/02 | 4,170 | 4,250 | 4,150 | 4,250 | +1.92% | 500 | - | -0.79% | - | - |
| 03/30 | 4,150 | 4,170 | 4,150 | 4,170 | -2.57% | 500 | - | -2.52% | - | - |
| 03/28 | 4,060 | 4,280 | 4,040 | 4,280 | -0.7% | 500 | - | +0.05% | - | - |
| 03/27 | 4,310 | 4,310 | 4,310 | 4,310 | -1.37% | 300 | - | +0.94% | - | - |
| 03/26 | 4,380 | 4,380 | 4,370 | 4,370 | 0% | 900 | - | +2.53% | - | - |
| 03/23 | 4,520 | 4,520 | 4,350 | 4,370 | -2.89% | 700 | - | +2.78% | - | - |
| 03/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +6.08% | - | - |
| 03/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | - | +6.48% | - | - |
