株価チャート
2012/02/07～2012/06/29
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 |
|---|
| 2018 | 1/1, 株式併合 10→1 |
| 2012 |
| 06/29 | 1,560 | 1,560 | 1,540 | 1,560 | -0.64% | 1,300 | - | +4.91% | - | - |
| 06/28 | 1,580 | 1,580 | 1,530 | 1,570 | +1.29% | 700 | - | +5.8% | - | - |
| 06/27 | 1,570 | 1,570 | 1,530 | 1,550 | -3.13% | 2,400 | - | +4.59% | - | - |
| 06/26 | 1,640 | 1,640 | 1,580 | 1,600 | -1.23% | 3,300 | - | +8.04% | - | - |
| 06/25 | 1,560 | 1,630 | 1,560 | 1,620 | +4.52% | 3,400 | - | +9.61% | - | - |
| 06/22 | 1,530 | 1,550 | 1,520 | 1,550 | 0% | 1,300 | - | +5.23% | - | - |
| 06/21 | 1,560 | 1,570 | 1,530 | 1,550 | +0.65% | 1,500 | - | +5.44% | - | - |
| 06/20 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 400 | - | +4.69% | - | - |
| 06/19 | 1,520 | 1,550 | 1,520 | 1,540 | +0.65% | 1,100 | - | +4.69% | - | - |
| 06/18 | 1,490 | 1,530 | 1,480 | 1,530 | +6.25% | 3,900 | - | +3.52% | - | - |
| 06/15 | 1,480 | 1,480 | 1,440 | 1,440 | -0.69% | 1,500 | - | -2.83% | - | - |
| 06/14 | 1,420 | 1,460 | 1,420 | 1,450 | +3.57% | 3,300 | - | -2.82% | - | - |
| 06/13 | 1,420 | 1,440 | 1,400 | 1,400 | -1.41% | 1,500 | - | -7.04% | - | - |
| 06/12 | 1,420 | 1,440 | 1,420 | 1,420 | -2.07% | 500 | - | -6.64% | - | - |
| 06/11 | 1,450 | 1,450 | 1,450 | 1,450 | +2.84% | 1,000 | - | -5.72% | - | - |
| 06/08 | 1,460 | 1,460 | 1,360 | 1,410 | -4.08% | 2,000 | - | -9.32% | - | - |
| 06/07 | 1,470 | 1,480 | 1,450 | 1,470 | +1.38% | 800 | - | -6.84% | - | - |
| 06/06 | 1,410 | 1,460 | 1,410 | 1,450 | +2.11% | 3,500 | - | -9.26% | - | - |
| 06/05 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 700 | - | -12.24% | - | - |
| 06/04 | 1,410 | 1,410 | 1,390 | 1,410 | -0.7% | 500 | - | -13.92% | - | - |
| 06/01 | 1,430 | 1,430 | 1,410 | 1,420 | -4.05% | 1,100 | - | -14.35% | - | - |
| 05/31 | 1,420 | 1,490 | 1,420 | 1,480 | +2.07% | 1,900 | - | -11.69% | - | - |
| 05/30 | 1,470 | 1,470 | 1,430 | 1,450 | +0.69% | 4,100 | - | -14.35% | - | - |
| 05/29 | 1,450 | 1,450 | 1,390 | 1,440 | -0.69% | 2,300 | - | -15.84% | - | - |
| 05/28 | 1,480 | 1,480 | 1,440 | 1,450 | -3.33% | 3,100 | - | -16.04% | - | - |
| 05/25 | 1,510 | 1,510 | 1,490 | 1,500 | -1.32% | 1,900 | - | -13.99% | - | - |
| 05/24 | 1,510 | 1,540 | 1,510 | 1,520 | +0.66% | 600 | - | -13.64% | - | - |
| 05/23 | 1,540 | 1,540 | 1,510 | 1,510 | -1.31% | 500 | - | -15.03% | - | - |
| 05/22 | 1,530 | 1,560 | 1,530 | 1,530 | +2% | 1,900 | - | -14.57% | - | - |
| 05/21 | 1,480 | 1,520 | 1,480 | 1,500 | +1.35% | 2,000 | - | -16.85% | - | - |
| 05/18 | 1,510 | 1,530 | 1,470 | 1,480 | -5.73% | 5,000 | - | -18.55% | - | - |
| 05/17 | 1,540 | 1,570 | 1,520 | 1,570 | +1.95% | 1,900 | - | -14.35% | - | - |
| 05/16 | 1,600 | 1,600 | 1,520 | 1,540 | -9.94% | 5,600 | - | -16.53% | - | - |
| 05/15 | 1,630 | 1,710 | 1,450 | 1,710 | +4.27% | 9,800 | - | -7.92% | - | - |
| 05/14 | 1,680 | 1,740 | 1,630 | 1,640 | -2.96% | 4,300 | - | -11.88% | - | - |
| 05/11 | 1,800 | 1,800 | 1,690 | 1,690 | -6.11% | 2,400 | - | -9.53% | - | - |
| 05/10 | 1,710 | 1,800 | 1,680 | 1,800 | +2.27% | 7,200 | - | -3.95% | - | - |
| 05/09 | 1,810 | 1,820 | 1,750 | 1,760 | -4.86% | 7,200 | - | -6.23% | - | - |
| 05/08 | 1,850 | 1,880 | 1,840 | 1,850 | -1.6% | 4,400 | - | -1.65% | - | - |
| 05/07 | 1,960 | 1,960 | 1,770 | 1,880 | -4.57% | 11,400 | - | -0.05% | - | - |
| 05/02 | 2,000 | 2,000 | 1,970 | 1,970 | -1.01% | 1,900 | - | +4.73% | - | - |
| 05/01 | 1,980 | 2,010 | 1,950 | 1,990 | +2.58% | 12,600 | - | +6.08% | - | - |
| 04/27 | 1,900 | 1,960 | 1,900 | 1,940 | +0.52% | 10,600 | - | +3.69% | - | - |
| 04/26 | 1,900 | 1,930 | 1,890 | 1,930 | +2.12% | 5,500 | - | +3.6% | - | - |
| 04/25 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 3,600 | - | +1.83% | - | - |
| 04/24 | 1,900 | 1,930 | 1,870 | 1,880 | -1.05% | 6,100 | - | +1.51% | - | - |
| 04/23 | 1,900 | 1,920 | 1,890 | 1,900 | 0% | 7,500 | - | +2.81% | - | - |
| 04/20 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 2,900 | - | +2.98% | - | - |
| 04/19 | 1,880 | 1,880 | 1,840 | 1,850 | -1.6% | 7,100 | - | +0.43% | - | - |
| 04/18 | 1,920 | 1,930 | 1,870 | 1,880 | -1.05% | 14,900 | - | +2.01% | - | - |
| 04/17 | 1,930 | 1,930 | 1,880 | 1,900 | -1.55% | 4,600 | - | +3.15% | - | - |
| 04/16 | 1,870 | 1,960 | 1,870 | 1,930 | +3.21% | 9,700 | - | +5.12% | - | - |
| 04/13 | 1,860 | 1,910 | 1,860 | 1,870 | +1.08% | 4,200 | - | +2.3% | - | - |
| 04/12 | 1,840 | 1,870 | 1,840 | 1,850 | +1.09% | 3,000 | - | +1.59% | - | - |
| 04/11 | 1,850 | 1,860 | 1,830 | 1,830 | -2.14% | 4,500 | - | +0.83% | - | - |
| 04/10 | 1,870 | 1,880 | 1,860 | 1,870 | 0% | 3,400 | - | +3.31% | - | - |
| 04/09 | 1,840 | 1,940 | 1,830 | 1,870 | +1.08% | 11,600 | - | +3.6% | - | - |
| 04/06 | 1,820 | 1,870 | 1,810 | 1,850 | +2.78% | 6,300 | - | +2.78% | - | - |
| 04/05 | 1,800 | 1,830 | 1,780 | 1,800 | -1.1% | 6,300 | - | +0.17% | - | - |
| 04/04 | 1,850 | 1,860 | 1,800 | 1,820 | -1.09% | 3,500 | - | +1.34% | - | - |
| 04/03 | 1,860 | 1,860 | 1,840 | 1,840 | -1.6% | 3,000 | - | +2.56% | - | - |
| 04/02 | 1,880 | 1,890 | 1,850 | 1,870 | 0% | 4,700 | - | +4.29% | - | - |
| 03/30 | 1,840 | 1,890 | 1,840 | 1,870 | +1.08% | 5,700 | - | +4.53% | - | - |
| 03/29 | 1,860 | 1,870 | 1,840 | 1,850 | -1.07% | 6,100 | - | +3.58% | - | - |
| 03/28 | 1,850 | 1,870 | 1,840 | 1,870 | +1.08% | 3,100 | - | +4.76% | - | - |
| 03/27 | 1,860 | 1,890 | 1,810 | 1,850 | -0.54% | 13,800 | - | +3.82% | - | - |
| 03/26 | 1,740 | 1,860 | 1,740 | 1,860 | +6.9% | 18,100 | - | +4.49% | - | - |
| 03/23 | 1,750 | 1,760 | 1,730 | 1,740 | -1.69% | 1,800 | - | -2.03% | - | - |
| 03/22 | 1,770 | 1,770 | 1,730 | 1,770 | 0% | 3,700 | - | -0.34% | - | - |
| 03/21 | 1,790 | 1,790 | 1,740 | 1,770 | -1.12% | 6,000 | - | -0.45% | - | - |
| 03/19 | 1,830 | 1,830 | 1,790 | 1,790 | -2.19% | 2,600 | - | +0.51% | - | - |
| 03/16 | 1,850 | 1,860 | 1,760 | 1,830 | +0.55% | 10,100 | - | +2.58% | - | - |
| 03/15 | 1,900 | 2,080 | 1,820 | 1,820 | -3.19% | 64,400 | - | +1.73% | - | - |
| 03/14 | 1,860 | 1,880 | 1,810 | 1,880 | +2.17% | 7,500 | - | +5.2% | - | - |
| 03/13 | 1,770 | 1,870 | 1,740 | 1,840 | +3.95% | 8,600 | - | +3.14% | - | - |
| 03/12 | 1,730 | 1,780 | 1,730 | 1,770 | +3.51% | 2,800 | - | -0.84% | - | - |
| 03/09 | 1,710 | 1,760 | 1,700 | 1,710 | +0.59% | 3,300 | - | -4.36% | - | - |
| 03/08 | 1,700 | 1,730 | 1,680 | 1,700 | -0.58% | 1,100 | - | -5.03% | - | - |
| 03/07 | 1,710 | 1,710 | 1,660 | 1,710 | 0% | 3,400 | - | -4.58% | - | - |
| 03/06 | 1,740 | 1,740 | 1,690 | 1,710 | -1.72% | 5,700 | - | -4.68% | - | - |
| 03/05 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | - | -2.96% | - | - |
| 03/02 | 1,740 | 1,750 | 1,740 | 1,740 | -1.69% | 1,500 | - | -2.9% | - | - |
| 03/01 | 1,760 | 1,790 | 1,730 | 1,770 | 0% | 3,400 | - | -1.06% | - | - |
| 02/29 | 1,780 | 1,780 | 1,750 | 1,770 | -1.12% | 5,600 | - | -0.84% | - | - |
| 02/28 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 2,200 | - | +0.45% | - | - |
| 02/27 | 1,800 | 1,830 | 1,800 | 1,800 | +1.12% | 4,200 | - | +1.18% | - | - |
| 02/24 | 1,810 | 1,810 | 1,780 | 1,780 | -1.11% | 2,700 | - | +0.28% | - | - |
| 02/23 | 1,830 | 1,830 | 1,800 | 1,800 | -0.55% | 3,700 | - | +1.93% | - | - |
| 02/22 | 1,810 | 1,810 | 1,780 | 1,810 | 0% | 3,200 | - | +3.19% | - | - |
| 02/21 | 1,800 | 1,830 | 1,800 | 1,810 | +0.56% | 2,700 | - | +3.78% | - | - |
| 02/20 | 1,750 | 1,810 | 1,750 | 1,800 | +3.45% | 5,400 | - | +3.81% | - | - |
| 02/17 | 1,750 | 1,790 | 1,710 | 1,740 | -0.57% | 7,900 | - | +0.99% | - | - |
| 02/16 | 1,820 | 1,820 | 1,740 | 1,750 | -3.31% | 5,100 | - | +1.98% | - | - |
| 02/15 | 1,850 | 1,850 | 1,790 | 1,810 | -2.16% | 5,100 | - | +5.97% | - | - |
| 02/14 | 1,870 | 1,880 | 1,810 | 1,850 | -1.6% | 5,000 | - | +8.89% | - | - |
| 02/13 | 1,920 | 1,950 | 1,830 | 1,880 | -3.09% | 6,400 | - | +11.37% | - | - |
| 02/10 | 1,900 | 2,100 | 1,840 | 1,940 | +9.6% | 55,600 | - | +15.82% | - | - |
| 02/09 | 1,810 | 1,830 | 1,760 | 1,770 | -2.75% | 6,900 | - | +6.63% | - | - |
| 02/08 | 1,800 | 1,850 | 1,770 | 1,820 | -1.62% | 3,700 | - | +10.24% | - | - |
| 02/07 | 1,860 | 1,900 | 1,830 | 1,850 | +0.54% | 9,900 | - | +12.67% | - | - |
