株価チャート
2012/05/08～2012/10/29
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 10/29 | 710 | 720 | 710 | 710 | +1.43% | 900 | - | -1.53% | - | - |
| 10/26 | 700 | 710 | 700 | 700 | 0% | 5,800 | - | -3.31% | - | - |
| 10/25 | 700 | 700 | 700 | 700 | 0% | 100 | - | -3.71% | - | - |
| 10/24 | 700 | 700 | 700 | 700 | +1.45% | 100 | - | -4.11% | - | - |
| 10/23 | 710 | 710 | 690 | 690 | -1.43% | 800 | - | -5.99% | - | - |
| 10/22 | 700 | 700 | 700 | 700 | 0% | 3,800 | - | -4.89% | - | - |
| 10/19 | 700 | 700 | 700 | 700 | 0% | 100 | - | -5.28% | - | - |
| 10/18 | 700 | 710 | 690 | 700 | 0% | 2,100 | - | -5.79% | - | - |
| 10/17 | 700 | 700 | 700 | 700 | 0% | 600 | - | -6.17% | - | - |
| 10/16 | 700 | 700 | 700 | 700 | -4.11% | 800 | - | -6.67% | - | - |
| 10/15 | 730 | 730 | 730 | 730 | +1.39% | 200 | - | -3.18% | - | - |
| 10/12 | 720 | 720 | 720 | 720 | +1.41% | 200 | - | -4.89% | - | - |
| 10/11 | 710 | 720 | 710 | 710 | +1.43% | 1,400 | - | -6.58% | - | - |
| 10/10 | 720 | 720 | 690 | 700 | -4.11% | 1,900 | - | -8.38% | - | - |
| 10/09 | 730 | 730 | 730 | 730 | 0% | 200 | - | -4.82% | - | - |
| 10/05 | 710 | 730 | 710 | 730 | +2.82% | 300 | - | -4.95% | - | - |
| 10/04 | 710 | 710 | 710 | 710 | -1.39% | 100 | - | -7.79% | - | - |
| 10/03 | 710 | 720 | 690 | 720 | -1.37% | 2,300 | - | -6.74% | - | - |
| 10/02 | 720 | 730 | 720 | 730 | -1.35% | 1,000 | - | -5.68% | - | - |
| 10/01 | 750 | 750 | 730 | 740 | -2.63% | 500 | - | -4.39% | - | - |
| 09/28 | 760 | 760 | 760 | 760 | +1.33% | 200 | - | -1.81% | - | - |
| 09/27 | 750 | 750 | 750 | 750 | +1.35% | 200 | - | -3.1% | - | - |
| 09/24 | 760 | 760 | 740 | 740 | -3.9% | 700 | - | -4.39% | - | - |
| 09/21 | 770 | 770 | 770 | 770 | -2.53% | 200 | - | -0.52% | - | - |
| 09/19 | 760 | 790 | 760 | 790 | +2.6% | 1,100 | - | +2.2% | - | - |
| 09/18 | 770 | 770 | 770 | 770 | -2.53% | 200 | - | -0.13% | - | - |
| 09/14 | 770 | 790 | 770 | 790 | +2.6% | 400 | - | +2.6% | - | - |
| 09/13 | 760 | 770 | 760 | 770 | -2.53% | 200 | - | 0% | - | - |
| 09/12 | 750 | 790 | 750 | 790 | +6.76% | 200 | - | +2.46% | - | - |
| 09/11 | 740 | 740 | 740 | 740 | -6.33% | 100 | - | -4.15% | - | - |
| 09/04 | 780 | 790 | 780 | 790 | -1.25% | 400 | - | +2.07% | - | - |
| 09/03 | 770 | 800 | 770 | 800 | +3.9% | 200 | - | +2.96% | - | - |
| 08/31 | 780 | 780 | 770 | 770 | -3.75% | 1,000 | - | -1.28% | - | - |
| 08/30 | 780 | 800 | 780 | 800 | 0% | 600 | - | +1.91% | - | - |
| 08/29 | 810 | 810 | 800 | 800 | -1.23% | 1,200 | - | +1.39% | - | - |
| 08/28 | 800 | 820 | 800 | 810 | +3.85% | 1,600 | - | +2.14% | - | - |
| 08/27 | 790 | 790 | 780 | 780 | -3.7% | 1,900 | - | -2.13% | - | - |
| 08/24 | 770 | 810 | 770 | 810 | +3.85% | 1,100 | - | +1% | - | - |
| 08/23 | 760 | 780 | 760 | 780 | +1.3% | 400 | - | -3.11% | - | - |
| 08/22 | 770 | 770 | 770 | 770 | 0% | 100 | - | -5.06% | - | - |
| 08/21 | 770 | 780 | 770 | 770 | +1.32% | 600 | - | -5.64% | - | - |
| 08/20 | 760 | 760 | 760 | 760 | 0% | 100 | - | -7.43% | - | - |
| 08/17 | 750 | 760 | 750 | 760 | +2.7% | 300 | - | -7.99% | - | - |
| 08/16 | 740 | 750 | 740 | 740 | 0% | 300 | - | -11.06% | - | - |
| 08/15 | 770 | 770 | 740 | 740 | -1.33% | 400 | - | -11.69% | - | - |
| 08/13 | 750 | 750 | 750 | 750 | 0% | 200 | - | -11.24% | - | - |
| 08/09 | 750 | 750 | 750 | 750 | 0% | 100 | - | -11.87% | - | - |
| 08/08 | 740 | 750 | 740 | 750 | 0% | 500 | - | -12.49% | - | - |
| 08/07 | 750 | 750 | 750 | 750 | +2.74% | 100 | - | -13.19% | - | - |
| 08/06 | 740 | 740 | 730 | 730 | -2.67% | 600 | - | -16.09% | - | - |
| 08/03 | 790 | 790 | 740 | 750 | -3.85% | 2,200 | - | -14.58% | - | - |
| 08/02 | 800 | 800 | 780 | 780 | -2.5% | 7,800 | - | -11.66% | - | - |
| 07/31 | 800 | 800 | 790 | 800 | -1.23% | 700 | - | -10.01% | - | - |
| 07/30 | 820 | 830 | 810 | 810 | 0% | 1,300 | - | -9.29% | - | - |
| 07/27 | 810 | 830 | 810 | 810 | -5.81% | 2,300 | - | -9.8% | - | - |
| 07/24 | 880 | 880 | 840 | 860 | -1.15% | 700 | - | -4.87% | - | - |
| 07/23 | 870 | 870 | 870 | 870 | -3.33% | 100 | - | -3.97% | - | - |
| 07/20 | 890 | 900 | 890 | 900 | 0% | 300 | - | -0.77% | - | - |
| 07/19 | 890 | 900 | 890 | 900 | 0% | 200 | - | -0.88% | - | - |
| 07/18 | 900 | 900 | 870 | 900 | 0% | 300 | - | -0.77% | - | - |
| 07/17 | 890 | 900 | 880 | 900 | 0% | 500 | - | -0.66% | - | - |
| 07/13 | 880 | 900 | 880 | 900 | 0% | 200 | - | -0.55% | - | - |
| 07/12 | 880 | 900 | 880 | 900 | -2.17% | 1,500 | - | -0.55% | - | - |
| 07/10 | 900 | 930 | 900 | 920 | +3.37% | 1,400 | - | +1.66% | - | - |
| 07/09 | 870 | 890 | 870 | 890 | -1.11% | 700 | - | -1.55% | - | - |
| 07/06 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | -0.33% | - | - |
| 07/05 | 890 | 890 | 890 | 890 | -1.11% | 100 | - | -1.22% | - | - |
| 07/04 | 910 | 910 | 890 | 900 | -1.1% | 900 | - | 0% | - | - |
| 07/02 | 910 | 920 | 900 | 910 | 0% | 2,500 | - | +1.22% | - | - |
| 06/29 | 880 | 910 | 880 | 910 | +2.25% | 500 | - | +1.56% | - | - |
| 06/28 | 890 | 890 | 890 | 890 | -1.11% | 100 | - | -0.67% | - | - |
| 06/26 | 910 | 910 | 900 | 900 | -3.23% | 700 | - | +0.45% | - | - |
| 06/25 | 910 | 930 | 900 | 930 | +2.2% | 1,300 | - | +3.56% | - | - |
| 06/22 | 910 | 910 | 910 | 910 | 0% | 300 | - | +1.34% | - | - |
| 06/21 | 900 | 910 | 900 | 910 | +2.25% | 1,200 | - | +1% | - | - |
| 06/20 | 920 | 920 | 890 | 890 | -3.26% | 2,000 | - | -1.55% | - | - |
| 06/19 | 910 | 920 | 910 | 920 | +1.1% | 1,200 | - | +1.32% | - | - |
| 06/18 | 910 | 930 | 900 | 910 | -3.19% | 1,800 | - | -0.22% | - | - |
| 06/15 | 910 | 940 | 900 | 940 | -2.08% | 2,000 | - | +2.73% | - | - |
| 06/14 | 890 | 960 | 890 | 960 | +7.87% | 1,900 | - | +4.46% | - | - |
| 06/13 | 880 | 890 | 880 | 890 | -2.2% | 300 | - | -3.47% | - | - |
| 06/11 | 900 | 910 | 900 | 910 | 0% | 200 | - | -1.94% | - | - |
| 06/06 | 870 | 910 | 870 | 910 | +3.41% | 600 | - | -2.47% | - | - |
| 06/05 | 850 | 880 | 850 | 880 | +1.15% | 300 | - | -6.18% | - | - |
| 06/04 | 860 | 870 | 810 | 870 | -1.14% | 500 | - | -7.94% | - | - |
| 05/31 | 880 | 880 | 870 | 880 | -3.3% | 500 | - | -7.56% | - | - |
| 05/28 | 880 | 910 | 880 | 910 | +1.11% | 300 | - | -5.11% | - | - |
| 05/25 | 870 | 900 | 870 | 900 | +2.27% | 1,800 | - | -6.83% | - | - |
| 05/24 | 870 | 880 | 860 | 880 | 0% | 400 | - | -9.47% | - | - |
| 05/23 | 860 | 880 | 860 | 880 | +3.53% | 600 | - | -10.2% | - | - |
| 05/22 | 850 | 850 | 850 | 850 | -1.16% | 200 | - | -13.88% | - | - |
| 05/21 | 860 | 860 | 860 | 860 | -1.15% | 100 | - | -13.65% | - | - |
| 05/17 | 860 | 870 | 850 | 870 | +2.35% | 2,600 | - | -13.43% | - | - |
| 05/16 | 850 | 850 | 850 | 850 | -5.56% | 100 | - | -16.26% | - | - |
| 05/15 | 900 | 900 | 850 | 900 | +1.12% | 1,800 | - | -12.11% | - | - |
| 05/14 | 900 | 900 | 880 | 890 | -5.32% | 1,200 | - | -13.68% | - | - |
| 05/11 | 940 | 940 | 940 | 940 | 0% | 400 | - | -9.44% | - | - |
| 05/10 | 940 | 940 | 940 | 940 | -5.05% | 300 | - | -10.05% | - | - |
| 05/09 | 990 | 990 | 990 | 990 | 0% | 200 | - | -5.89% | - | - |
| 05/08 | 990 | 990 | 990 | 990 | 0% | 200 | - | -6.25% | - | - |
