株価チャート
2012/08/07～2012/12/28
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 |
|---|
| 2014 | 1/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→2 |
| 2012 |
| 12/28 | 825 | 833 | 791 | 825 | 0% | 337,200 | - | -9.93% | - | - |
| 12/27 | 840 | 848 | 825 | 825 | -1.79% | 223,200 | - | -10.42% | - | - |
| 12/26 | 850 | 851 | 820 | 840 | -1.9% | 232,000 | - | -9.39% | - | - |
| 12/25 | 885 | 890 | 853 | 856 | -2.42% | 316,000 | - | -8.03% | - | - |
| 12/21 | 888 | 906 | 870 | 878 | -0.57% | 398,400 | - | -5.85% | - | - |
| 12/20 | 845 | 918 | 840 | 883 | +6.65% | 902,800 | - | -5.61% | - | - |
| 12/19 | 846 | 855 | 791 | 828 | -5.02% | 899,200 | - | -11.87% | - | - |
| 12/18 | 900 | 901 | 868 | 871 | -4.39% | 633,200 | - | -8.19% | - | - |
| 12/17 | 950 | 950 | 898 | 911 | -3.06% | 374,800 | - | -5.08% | - | - |
| 12/14 | 966 | 966 | 935 | 940 | -0.92% | 452,400 | - | -2.99% | - | - |
| 12/13 | 938 | 949 | 936 | 949 | +1.2% | 317,600 | - | -2.99% | - | - |
| 12/12 | 943 | 944 | 933 | 938 | -0.13% | 182,000 | - | -4.63% | - | - |
| 12/11 | 941 | 941 | 930 | 939 | +0.94% | 174,400 | - | -5.08% | - | - |
| 12/10 | 938 | 939 | 925 | 930 | +1.09% | 204,000 | - | -6.44% | - | - |
| 12/07 | 911 | 924 | 893 | 920 | +2.94% | 294,800 | - | -8% | - | - |
| 12/06 | 916 | 921 | 888 | 894 | -3.12% | 379,600 | - | -11.25% | - | - |
| 12/05 | 919 | 938 | 913 | 923 | +0.27% | 220,000 | - | -8.93% | - | - |
| 12/04 | 876 | 938 | 875 | 920 | -2.77% | 797,200 | - | -9.63% | - | - |
| 12/03 | 989 | 999 | 945 | 946 | -6.31% | 564,800 | - | -7.68% | - | - |
| 11/30 | 1,011 | 1,013 | 995 | 1,010 | +0.75% | 533,600 | - | -1.94% | - | - |
| 11/29 | 980 | 1,003 | 976 | 1,003 | +2.3% | 740,400 | - | -2.95% | - | - |
| 11/28 | 988 | 993 | 971 | 980 | +0.51% | 360,000 | - | -5.5% | - | - |
| 11/27 | 985 | 999 | 963 | 975 | -0.64% | 511,200 | - | -6.43% | - | - |
| 11/26 | 955 | 981 | 945 | 981 | +4.67% | 434,800 | - | -6.37% | - | - |
| 11/22 | 969 | 969 | 925 | 938 | -1.7% | 418,000 | - | -10.71% | - | - |
| 11/21 | 965 | 980 | 936 | 954 | -0.65% | 421,600 | - | -9.51% | - | - |
| 11/20 | 975 | 1,008 | 958 | 960 | +1.86% | 880,000 | - | -9.35% | - | - |
| 11/19 | 904 | 950 | 890 | 943 | +6.05% | 734,400 | - | -11.34% | - | - |
| 11/16 | 953 | 973 | 888 | 889 | -6.32% | 968,400 | - | -16.86% | - | - |
| 11/15 | 999 | 1,023 | 948 | 949 | -4.53% | 755,600 | - | -11.99% | - | - |
| 11/14 | 1,050 | 1,050 | 954 | 994 | -8.09% | 1,301,600 | - | -8.24% | - | - |
| 11/13 | 1,101 | 1,111 | 1,058 | 1,081 | -3.89% | 388,000 | - | -0.62% | - | - |
| 11/12 | 1,163 | 1,170 | 1,115 | 1,125 | -1.42% | 411,200 | - | +3.21% | - | - |
| 11/09 | 1,161 | 1,183 | 1,129 | 1,141 | -1.62% | 824,400 | - | +4.61% | - | - |
| 11/08 | 1,105 | 1,161 | 1,103 | 1,160 | +5.94% | 917,600 | - | +6.23% | - | - |
| 11/07 | 1,073 | 1,100 | 1,068 | 1,095 | +1.74% | 236,000 | - | +0.64% | - | - |
| 11/06 | 1,074 | 1,083 | 1,055 | 1,076 | +0.82% | 124,000 | - | -0.81% | - | - |
| 11/05 | 1,079 | 1,085 | 1,054 | 1,068 | -0.7% | 148,800 | - | -1.52% | - | - |
| 11/02 | 1,093 | 1,096 | 1,070 | 1,075 | -0.92% | 176,400 | - | -0.92% | - | - |
| 11/01 | 1,066 | 1,091 | 1,060 | 1,085 | +3.33% | 216,000 | - | -0.55% | - | - |
| 10/31 | 1,045 | 1,063 | 1,040 | 1,050 | -0.59% | 209,200 | - | -4.28% | - | - |
| 10/30 | 1,078 | 1,086 | 1,048 | 1,056 | -2.2% | 208,400 | - | -4.33% | - | - |
| 10/29 | 1,088 | 1,103 | 1,065 | 1,080 | +0.12% | 133,200 | - | -2.44% | - | - |
| 10/26 | 1,108 | 1,109 | 1,075 | 1,079 | -1.03% | 214,400 | - | -2.38% | - | - |
| 10/25 | 1,113 | 1,125 | 1,090 | 1,090 | -1.8% | 225,200 | - | -1.36% | - | - |
| 10/24 | 1,089 | 1,118 | 1,076 | 1,110 | +0.34% | 308,400 | - | +0.36% | - | - |
| 10/23 | 1,145 | 1,148 | 1,078 | 1,106 | -0.67% | 568,000 | - | +0.48% | - | - |
| 10/22 | 1,063 | 1,120 | 1,043 | 1,114 | +8.79% | 760,000 | - | +1.9% | - | - |
| 10/19 | 1,039 | 1,044 | 1,018 | 1,024 | -2.38% | 436,400 | - | -5.47% | - | - |
| 10/18 | 1,066 | 1,068 | 1,040 | 1,049 | -1.64% | 370,400 | - | -2.44% | - | - |
| 10/17 | 1,083 | 1,091 | 1,053 | 1,066 | -1.27% | 342,400 | - | +0.12% | - | - |
| 10/16 | 1,076 | 1,096 | 1,075 | 1,080 | 0% | 240,400 | - | +2.27% | - | - |
| 10/15 | 1,110 | 1,120 | 1,078 | 1,080 | -3.89% | 329,200 | - | +3.15% | - | - |
| 10/12 | 1,090 | 1,145 | 1,080 | 1,124 | +4.53% | 566,400 | - | +8.47% | - | - |
| 10/11 | 1,098 | 1,100 | 1,075 | 1,075 | -3.59% | 382,000 | - | +5.08% | - | - |
| 10/10 | 1,113 | 1,123 | 1,078 | 1,115 | -1.33% | 518,000 | - | +10.07% | - | - |
| 10/09 | 1,148 | 1,171 | 1,110 | 1,130 | -2.27% | 523,600 | - | +12.89% | - | - |
| 10/05 | 1,183 | 1,185 | 1,130 | 1,156 | -1.07% | 1,500,000 | - | +17.27% | - | - |
| 10/04 | 1,075 | 1,170 | 1,075 | 1,169 | +10.78% | 1,596,400 | - | +20.49% | - | - |
| 10/03 | 1,043 | 1,075 | 1,020 | 1,055 | +3.81% | 695,600 | - | +10.36% | - | - |
| 10/02 | 1,059 | 1,093 | 1,011 | 1,016 | -4.13% | 1,028,800 | - | +7.43% | - | - |
| 10/01 | 1,019 | 1,061 | 1,016 | 1,060 | -2.97% | 2,086,400 | - | +12.89% | - | - |
| 09/28 | 1,150 | 1,180 | 1,060 | 1,093 | -9.05% | 1,225,600 | - | +17.85% | - | - |
| 09/27 | 1,255 | 1,258 | 1,201 | 1,201 | -3.13% | 426,000 | - | +31.57% | - | - |
| 09/26 | 1,223 | 1,249 | 1,178 | 1,240 | +1.22% | 859,600 | - | +38.39% | - | - |
| 09/25 | 1,175 | 1,246 | 1,165 | 1,225 | +8.53% | 1,359,200 | - | +39.84% | - | - |
| 09/24 | 1,046 | 1,133 | 1,045 | 1,129 | +7.89% | 802,800 | - | +32.02% | - | - |
| 09/21 | 1,080 | 1,113 | 1,015 | 1,046 | -3.24% | 570,800 | - | +24.85% | - | - |
| 09/20 | 1,075 | 1,173 | 1,050 | 1,081 | -2.59% | 1,213,200 | - | +31.06% | - | - |
| 09/19 | 989 | 1,116 | 980 | 1,110 | +13.7% | 1,856,800 | - | +36.87% | - | - |
| 09/18 | 930 | 999 | 919 | 976 | +6.99% | 785,600 | - | +22.8% | - | - |
| 09/14 | 890 | 913 | 878 | 913 | +5.8% | 863,600 | - | +16.54% | - | - |
| 09/13 | 853 | 864 | 844 | 863 | +3.45% | 438,000 | - | +11.43% | - | - |
| 09/12 | 806 | 859 | 800 | 834 | +4.87% | 436,000 | - | +8.99% | - | - |
| 09/11 | 831 | 843 | 790 | 795 | -4.36% | 410,000 | - | +5.02% | - | - |
| 09/10 | 856 | 858 | 818 | 831 | -3.76% | 678,400 | - | +10.83% | - | - |
| 09/07 | 815 | 866 | 814 | 864 | +6.97% | 718,000 | - | +16.41% | - | - |
| 09/06 | 809 | 811 | 788 | 808 | +1.57% | 101,200 | - | +10.16% | - | - |
| 09/05 | 818 | 819 | 778 | 795 | -1.85% | 174,800 | - | +9.5% | - | - |
| 09/04 | 814 | 819 | 803 | 810 | -0.61% | 204,000 | - | +12.81% | - | - |
| 09/03 | 795 | 815 | 788 | 815 | +6.89% | 372,400 | - | +14.63% | - | - |
| 08/31 | 750 | 784 | 748 | 763 | -0.97% | 253,200 | - | +8.46% | - | - |
| 08/30 | 785 | 818 | 764 | 770 | -3.6% | 321,200 | - | +10.16% | - | - |
| 08/29 | 829 | 830 | 770 | 799 | -2.89% | 492,400 | - | +15.09% | - | - |
| 08/28 | 831 | 834 | 800 | 823 | -0.3% | 471,200 | - | +19.55% | - | - |
| 08/27 | 788 | 830 | 786 | 825 | +6.45% | 816,000 | - | +21.15% | - | - |
| 08/24 | 763 | 781 | 755 | 775 | +3.99% | 299,600 | - | +14.81% | - | - |
| 08/23 | 778 | 795 | 739 | 745 | -4.15% | 619,200 | - | +11.07% | - | - |
| 08/22 | 725 | 786 | 725 | 778 | +7.43% | 996,000 | - | +16.39% | - | - |
| 08/21 | 717 | 729 | 713 | 724 | +0.87% | 172,000 | - | +9.16% | - | - |
| 08/20 | 696 | 719 | 686 | 718 | +3.39% | 286,000 | - | +8.38% | - | - |
| 08/17 | 730 | 738 | 685 | 694 | -3.28% | 410,400 | - | +5.31% | - | - |
| 08/16 | 724 | 734 | 716 | 718 | -2.61% | 276,400 | - | +9.04% | - | - |
| 08/15 | 737 | 740 | 713 | 737 | +3.48% | 943,200 | - | +12.31% | - | - |
| 08/14 | 701 | 713 | 695 | 712 | +4.48% | 569,200 | - | +8.87% | - | - |
| 08/13 | 672 | 694 | 657 | 682 | +1.79% | 341,600 | - | +4.05% | - | - |
| 08/10 | 646 | 671 | 639 | 670 | +5.56% | 238,800 | - | +2.37% | - | - |
| 08/09 | 634 | 654 | 633 | 634 | +0.08% | 168,000 | - | -2.57% | - | - |
| 08/08 | 628 | 646 | 627 | 634 | +0.36% | 91,200 | - | -2.8% | - | - |
| 08/07 | 625 | 643 | 621 | 632 | +0.04% | 97,200 | - | -3.44% | - | - |
