株価チャート
2012/06/20~2012/12/28
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 |
---|
2015 | 9/1, 株式分割 1→2 |
2012 |
12/28 | 755 | 757 | 740 | 753 | -0.33% | 22,400 | - | -10.31% | - | - |
12/27 | 758 | 765 | 751 | 755 | -0.79% | 13,400 | - | -10.65% | - | - |
12/26 | 785 | 785 | 759 | 761 | -0.52% | 6,200 | - | -10.58% | - | - |
12/25 | 775 | 775 | 758 | 765 | -1.29% | 15,000 | - | -10.53% | - | - |
12/21 | 797 | 799 | 775 | 775 | -0.26% | 16,600 | - | -9.67% | - | - |
12/20 | 786 | 795 | 775 | 777 | -0.83% | 14,800 | - | -9.76% | - | - |
12/19 | 808 | 808 | 781 | 784 | -2.97% | 27,200 | - | -9.32% | - | - |
12/18 | 818 | 818 | 804 | 808 | -1.94% | 11,200 | - | -7.08% | - | - |
12/17 | 831 | 831 | 808 | 824 | -1.67% | 22,000 | - | -5.89% | - | - |
12/14 | 855 | 859 | 832 | 838 | -2.05% | 22,200 | - | -5.05% | - | - |
12/13 | 858 | 864 | 853 | 855 | -0.29% | 5,200 | - | -3.72% | - | - |
12/12 | 854 | 868 | 854 | 858 | +0.47% | 5,800 | - | -4.08% | - | - |
12/11 | 884 | 884 | 852 | 854 | -1.84% | 10,200 | - | -5.17% | - | - |
12/10 | 877 | 885 | 870 | 870 | -1.19% | 7,200 | - | -4.24% | - | - |
12/07 | 877 | 885 | 876 | 880 | +0.46% | 5,400 | - | -3.61% | - | - |
12/06 | 877 | 893 | 876 | 876 | -1.24% | 4,800 | - | -4.58% | - | - |
12/05 | 872 | 888 | 872 | 887 | +2.9% | 10,600 | - | -4% | - | - |
12/04 | 858 | 872 | 853 | 862 | +0.52% | 6,000 | - | -7.31% | - | - |
12/03 | 876 | 876 | 851 | 858 | -2% | 7,800 | - | -8.68% | - | - |
11/30 | 891 | 895 | 875 | 875 | -1.74% | 10,600 | - | -7.6% | - | - |
11/29 | 871 | 897 | 870 | 891 | +2.83% | 11,200 | - | -6.85% | - | - |
11/28 | 881 | 881 | 860 | 866 | -1.7% | 7,000 | - | -10.17% | - | - |
11/27 | 901 | 901 | 878 | 881 | -2.22% | 17,000 | - | -9.64% | - | - |
11/26 | 915 | 922 | 901 | 901 | -1.58% | 10,400 | - | -8.25% | - | - |
11/22 | 900 | 940 | 894 | 916 | +1.16% | 27,600 | - | -7.71% | - | - |
11/21 | 950 | 965 | 900 | 905 | -1.15% | 25,800 | - | -9.59% | - | - |
11/20 | 856 | 979 | 853 | 916 | +6.39% | 66,400 | - | -8.72% | - | - |
11/19 | 831 | 865 | 830 | 861 | +2.44% | 18,400 | - | -14.55% | - | - |
11/16 | 850 | 850 | 833 | 840 | -1.41% | 19,800 | - | -17.08% | - | - |
11/15 | 848 | 860 | 830 | 852 | -0.93% | 19,800 | - | -16.72% | - | - |
11/14 | 900 | 900 | 845 | 860 | -4.12% | 30,000 | - | -16.99% | - | - |
11/13 | 951 | 965 | 890 | 897 | -7.29% | 43,400 | - | -14.57% | - | - |
11/12 | 993 | 1,025 | 961 | 968 | -2.52% | 26,200 | - | -8.9% | - | - |
11/09 | 985 | 1,000 | 981 | 993 | +0.66% | 9,800 | - | -7.5% | - | - |
11/08 | 991 | 1,005 | 986 | 986 | -2.18% | 19,200 | - | -8.96% | - | - |
11/07 | 1,020 | 1,020 | 997 | 1,008 | -0.25% | 17,200 | - | -7.86% | - | - |
11/06 | 1,065 | 1,065 | 1,011 | 1,011 | -3.16% | 20,600 | - | -8.55% | - | - |
11/05 | 1,010 | 1,125 | 1,010 | 1,044 | +5.14% | 61,800 | - | -6.58% | - | - |
11/02 | 1,002 | 1,002 | 985 | 993 | -0.85% | 23,000 | - | -12.09% | - | - |
11/01 | 1,020 | 1,023 | 995 | 1,001 | -3% | 32,000 | - | -12.5% | - | - |
10/31 | 1,065 | 1,065 | 1,007 | 1,032 | -1.67% | 25,400 | - | -10.8% | - | - |
10/30 | 1,033 | 1,070 | 1,033 | 1,050 | -2.14% | 14,600 | - | -10.38% | - | - |
10/29 | 1,069 | 1,075 | 1,050 | 1,073 | +0.37% | 15,600 | - | -9.11% | - | - |
10/26 | 1,080 | 1,086 | 1,050 | 1,069 | -1.02% | 20,000 | - | -10.06% | - | - |
10/25 | 1,105 | 1,105 | 1,071 | 1,080 | -2.75% | 26,200 | - | -9.89% | - | - |
10/24 | 1,106 | 1,110 | 1,075 | 1,110 | -1.25% | 25,400 | - | -8.19% | - | - |
10/23 | 1,085 | 1,145 | 1,066 | 1,124 | +4.32% | 57,800 | - | -7.79% | - | - |
10/22 | 1,100 | 1,115 | 1,062 | 1,078 | -4.65% | 86,800 | - | -12.18% | - | - |
10/19 | 1,300 | 1,345 | 1,124 | 1,130 | -2.29% | 320,800 | - | -8.72% | - | - |
10/18 | 1,095 | 1,157 | 1,089 | 1,157 | +20.91% | 53,600 | - | -7.18% | - | - |
10/17 | 1,010 | 1,010 | 945 | 957 | -5.3% | 61,400 | - | -23.66% | - | - |
10/16 | 1,015 | 1,021 | 998 | 1,010 | 0% | 27,800 | - | -20.03% | - | - |
10/15 | 1,050 | 1,085 | 988 | 1,010 | -7.72% | 47,800 | - | -20.66% | - | - |
10/12 | 1,150 | 1,151 | 1,061 | 1,095 | -7.25% | 69,200 | - | -14.76% | - | - |
10/11 | 1,180 | 1,215 | 1,171 | 1,180 | -1.26% | 22,400 | - | -8.67% | - | - |
10/10 | 1,196 | 1,224 | 1,175 | 1,195 | -1.04% | 30,800 | - | -8.29% | - | - |
10/09 | 1,230 | 1,240 | 1,200 | 1,208 | -2.86% | 27,400 | - | -7.89% | - | - |
10/05 | 1,230 | 1,245 | 1,187 | 1,243 | +0.65% | 53,400 | - | -4.97% | - | - |
10/04 | 1,259 | 1,265 | 1,234 | 1,235 | -2.33% | 49,600 | - | -5.44% | - | - |
10/03 | 1,276 | 1,292 | 1,228 | 1,265 | -0.82% | 47,800 | - | -3.25% | - | - |
10/02 | 1,315 | 1,315 | 1,270 | 1,275 | -3.04% | 62,200 | - | -3.04% | - | - |
10/01 | 1,315 | 1,340 | 1,285 | 1,315 | -2.59% | 75,600 | - | +0.08% | - | - |
09/28 | 1,385 | 1,390 | 1,325 | 1,350 | -1.6% | 111,000 | - | +3.45% | - | - |
09/27 | 1,323 | 1,373 | 1,283 | 1,372 | +4.29% | 171,400 | - | +6.6% | - | - |
09/26 | 1,393 | 1,397 | 1,291 | 1,316 | -4.85% | 129,400 | - | +4.16% | - | - |
09/25 | 1,268 | 1,385 | 1,233 | 1,383 | +9.12% | 183,600 | - | +11.4% | - | - |
09/24 | 1,279 | 1,279 | 1,230 | 1,267 | -1.25% | 76,800 | - | +4.02% | - | - |
09/21 | 1,330 | 1,331 | 1,268 | 1,283 | -3.42% | 64,200 | - | +6.83% | - | - |
09/20 | 1,353 | 1,370 | 1,315 | 1,329 | -1.26% | 79,800 | - | +12.2% | - | - |
09/19 | 1,394 | 1,425 | 1,323 | 1,346 | -0.7% | 288,800 | - | +15.49% | - | - |
09/18 | 1,375 | 1,415 | 1,350 | 1,355 | +1.69% | 184,200 | - | +18.34% | - | - |
09/14 | 1,325 | 1,399 | 1,309 | 1,333 | -0.74% | 165,200 | - | +18.44% | - | - |
09/13 | 1,380 | 1,425 | 1,319 | 1,343 | +0.11% | 324,400 | - | +21.16% | - | - |
09/12 | 1,300 | 1,383 | 1,294 | 1,341 | +1.82% | 293,200 | - | +22.91% | - | - |
09/11 | 1,230 | 1,393 | 1,216 | 1,317 | +9.02% | 452,000 | - | +22.97% | - | - |
09/10 | 1,233 | 1,245 | 1,190 | 1,208 | -4.81% | 111,800 | - | +14.5% | - | - |
09/07 | 1,325 | 1,325 | 1,245 | 1,269 | -0.47% | 115,400 | - | +21.32% | - | - |
09/06 | 1,276 | 1,336 | 1,225 | 1,275 | -1.92% | 220,600 | - | +22.13% | - | - |
09/05 | 1,425 | 1,438 | 1,285 | 1,300 | -10.28% | 299,800 | - | +24.05% | - | - |
09/04 | 1,491 | 1,538 | 1,392 | 1,449 | +4.21% | 884,800 | - | +37.74% | - | - |
09/03 | 1,210 | 1,391 | 1,210 | 1,391 | +21.92% | 698,400 | - | +31.8% | - | - |
08/31 | 1,186 | 1,205 | 1,108 | 1,141 | -5.59% | 328,000 | - | +8.41% | - | - |
08/30 | 1,300 | 1,367 | 1,177 | 1,208 | -3.59% | 530,600 | - | +13.85% | - | - |
08/29 | 1,471 | 1,585 | 1,235 | 1,253 | -14.09% | 1,143,400 | - | +17.1% | - | - |
08/28 | 1,296 | 1,460 | 1,287 | 1,459 | +17.1% | 779,000 | - | +34.55% | - | - |
08/27 | 1,250 | 1,350 | 1,212 | 1,246 | +13.23% | 1,007,800 | - | +14.9% | - | - |
08/24 | 914 | 1,100 | 910 | 1,100 | +22.22% | 772,400 | - | +0.09% | - | - |
08/23 | 800 | 955 | 785 | 900 | +18.03% | 627,000 | - | -20.42% | - | - |
08/22 | 790 | 795 | 746 | 763 | -1.68% | 52,200 | - | -35.27% | - | - |
08/21 | 813 | 817 | 776 | 776 | -4.61% | 70,400 | - | -36.69% | - | - |
08/20 | 836 | 845 | 807 | 813 | -2.75% | 51,600 | - | -36.19% | - | - |
08/17 | 851 | 859 | 832 | 836 | -1.7% | 43,600 | - | -36.28% | - | - |
08/16 | 859 | 875 | 842 | 851 | +0.65% | 40,000 | - | -36.67% | - | - |
08/15 | 847 | 880 | 832 | 845 | -0.24% | 72,800 | - | -38.81% | - | - |
08/14 | 851 | 868 | 832 | 847 | -1.8% | 62,600 | - | -40.31% | - | - |
08/13 | 898 | 898 | 853 | 863 | -3.95% | 87,400 | - | -41.05% | - | - |
08/10 | 893 | 945 | 880 | 898 | -3.18% | 156,000 | - | -39.77% | - | - |
08/09 | 879 | 992 | 874 | 928 | +8.73% | 427,800 | - | -38.54% | - | - |
08/08 | 882 | 895 | 852 | 853 | -5.43% | 147,400 | - | -43.99% | - | - |
08/07 | 883 | 942 | 877 | 902 | -8.19% | 576,200 | - | -41.08% | - | - |
08/06 | 983 | 983 | 983 | 983 | -20.28% | 11,000 | - | -36.08% | - | - |
08/03 | 1,339 | 1,344 | 1,228 | 1,233 | -9.38% | 165,000 | - | -20.02% | - | - |
08/02 | 1,394 | 1,445 | 1,350 | 1,360 | -3.51% | 178,600 | - | -11.57% | - | - |
08/01 | 1,545 | 1,585 | 1,362 | 1,410 | -6.81% | 545,600 | - | -8.12% | - | - |
07/31 | 1,360 | 1,565 | 1,360 | 1,513 | +15.02% | 845,200 | - | -0.95% | - | - |
07/30 | 1,374 | 1,380 | 1,285 | 1,315 | -4.64% | 257,400 | - | -13.26% | - | - |
07/27 | 1,475 | 1,475 | 1,331 | 1,379 | -3.4% | 339,600 | - | -8.31% | - | - |
07/26 | 1,525 | 1,578 | 1,426 | 1,428 | -10.5% | 313,800 | - | -3.61% | - | - |
07/25 | 1,437 | 1,620 | 1,388 | 1,595 | +7.95% | 596,200 | - | +10% | - | - |
07/24 | 1,635 | 1,670 | 1,476 | 1,478 | -8.66% | 425,000 | - | - | - | - |
07/23 | 1,800 | 1,883 | 1,560 | 1,618 | -14.87% | 365,000 | - | - | - | - |
07/20 | 2,075 | 2,100 | 1,883 | 1,900 | -8.43% | 397,200 | - | - | - | - |
07/19 | 2,100 | 2,140 | 1,940 | 2,075 | +7.24% | 451,600 | - | - | - | - |
07/18 | 2,035 | 2,260 | 1,905 | 1,935 | -3.25% | 1,290,600 | - | - | - | - |
07/17 | 1,945 | 2,120 | 1,888 | 2,000 | +12.99% | 1,234,200 | - | - | - | - |
07/13 | 1,630 | 1,815 | 1,625 | 1,770 | +10.63% | 642,200 | - | - | - | - |
07/12 | 1,700 | 1,730 | 1,550 | 1,600 | -10.61% | 606,200 | - | - | - | - |
07/11 | 1,925 | 2,035 | 1,700 | 1,790 | -0.97% | 914,600 | - | - | - | - |
07/10 | 2,040 | 2,285 | 1,730 | 1,808 | -6.59% | 1,923,800 | - | - | - | - |
07/09 | 1,585 | 1,935 | 1,563 | 1,935 | +22.08% | 1,588,600 | - | - | - | - |
07/06 | 1,325 | 1,585 | 1,313 | 1,585 | +18.9% | 1,624,600 | - | - | - | - |
07/05 | 1,325 | 1,485 | 1,251 | 1,333 | +4.55% | 1,620,400 | - | - | - | - |
07/04 | 1,053 | 1,316 | 1,050 | 1,275 | +19.66% | 1,129,400 | - | - | - | - |
07/03 | 1,025 | 1,096 | 1,007 | 1,066 | +1.48% | 279,800 | - | - | - | - |
07/02 | 1,049 | 1,163 | 1,006 | 1,050 | -1.78% | 426,800 | - | - | - | - |
06/29 | 1,125 | 1,148 | 1,040 | 1,069 | -8.44% | 339,800 | - | - | - | - |
06/28 | 1,195 | 1,250 | 1,148 | 1,168 | -6.97% | 394,400 | - | - | - | - |
06/27 | 1,275 | 1,298 | 1,086 | 1,255 | +1.99% | 651,000 | - | - | - | - |
06/26 | 1,205 | 1,316 | 1,153 | 1,231 | -1.95% | 1,063,600 | - | - | - | - |
06/25 | 1,230 | 1,255 | 1,100 | 1,255 | +24.88% | 1,407,600 | - | - | - | - |
06/22 | 825 | 1,005 | 807 | 1,005 | +24.84% | 2,082,800 | - | - | - | - |
06/21 | 710 | 805 | 690 | 805 | +22.9% | 1,191,000 | - | - | - | - |
06/20 | 700 | 788 | 638 | 655 | 0% | 1,706,600 | - | - | - | - |