株価チャート
2012/07/17~2012/12/28
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 |
12/28 | 830 | 830 | 830 | 830 | 0% | 200 | - | +8.64% | - | - |
12/27 | 810 | 830 | 800 | 830 | +2.47% | 900 | - | +9.35% | - | - |
12/26 | 800 | 810 | 800 | 810 | -1.22% | 1,100 | - | +7.57% | - | - |
12/25 | 820 | 820 | 820 | 820 | +2.5% | 1,300 | - | +9.63% | - | - |
12/21 | 820 | 850 | 800 | 800 | -1.23% | 1,100 | - | +7.67% | - | - |
12/20 | 810 | 810 | 810 | 810 | 0% | 500 | - | +9.76% | - | - |
12/19 | 800 | 810 | 780 | 810 | +1.25% | 4,100 | - | +10.5% | - | - |
12/18 | 800 | 800 | 800 | 800 | -1.23% | 2,400 | - | +9.89% | - | - |
12/17 | 820 | 820 | 810 | 810 | -1.22% | 200 | - | +11.88% | - | - |
12/14 | 850 | 850 | 820 | 820 | +1.23% | 1,000 | - | +13.89% | - | - |
12/13 | 870 | 870 | 800 | 810 | +5.19% | 5,800 | - | +13.29% | - | - |
12/12 | 740 | 770 | 740 | 770 | +5.48% | 4,000 | - | +8.3% | - | - |
12/11 | 720 | 730 | 720 | 730 | +1.39% | 1,700 | - | +3.11% | - | - |
12/10 | 730 | 730 | 720 | 720 | 0% | 1,400 | - | +1.84% | - | - |
12/07 | 710 | 720 | 710 | 720 | +1.41% | 1,300 | - | +1.84% | - | - |
12/05 | 710 | 710 | 700 | 710 | -1.39% | 3,100 | - | +0.57% | - | - |
12/04 | 730 | 730 | 720 | 720 | -1.37% | 1,700 | - | +1.98% | - | - |
12/03 | 740 | 740 | 730 | 730 | -1.35% | 700 | - | +3.55% | - | - |
11/30 | 740 | 740 | 740 | 740 | 0% | 1,000 | - | +5.11% | - | - |
11/29 | 740 | 740 | 740 | 740 | +1.37% | 100 | - | +5.41% | - | - |
11/28 | 730 | 750 | 730 | 730 | 0% | 3,900 | - | +4.29% | - | - |
11/27 | 720 | 730 | 720 | 730 | +2.82% | 2,500 | - | +4.43% | - | - |
11/26 | 700 | 720 | 700 | 710 | +1.43% | 8,300 | - | +1.72% | - | - |
11/22 | 700 | 700 | 700 | 700 | 0% | 400 | - | +0.29% | - | - |
11/21 | 700 | 700 | 700 | 700 | 0% | 600 | - | +0.29% | - | - |
11/20 | 700 | 710 | 690 | 700 | +1.45% | 600 | - | +0.14% | - | - |
11/19 | 690 | 700 | 690 | 690 | +1.47% | 600 | - | -1.43% | - | - |
11/16 | 680 | 680 | 680 | 680 | -1.45% | 100 | - | -2.86% | - | - |
11/14 | 690 | 690 | 690 | 690 | +1.47% | 600 | - | -1.57% | - | - |
11/13 | 690 | 690 | 680 | 680 | -1.45% | 200 | - | -3.27% | - | - |
11/12 | 690 | 690 | 690 | 690 | 0% | 100 | - | -2.13% | - | - |
11/09 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -2.27% | - | - |
11/08 | 700 | 700 | 700 | 700 | +1.45% | 100 | - | -0.99% | - | - |
11/07 | 690 | 700 | 690 | 690 | -1.43% | 800 | - | -2.54% | - | - |
11/06 | 700 | 700 | 700 | 700 | -1.41% | 600 | - | -1.41% | - | - |
11/05 | 710 | 710 | 710 | 710 | 0% | 200 | - | -0.28% | - | - |
11/01 | 700 | 710 | 700 | 710 | +1.43% | 700 | - | -0.56% | - | - |
10/31 | 710 | 710 | 700 | 700 | -1.41% | 200 | - | -2.1% | - | - |
10/30 | 710 | 710 | 710 | 710 | 0% | 200 | - | -1.11% | - | - |
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% | - | - |