株価チャート
2012/07/10～2012/11/30
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 | 6/1, 株式併合 10→1 |
| 2012 |
| 11/30 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 48,800 | 83億521万 | +14.66% | - | 0.55 |
| 11/29 | 1,230 | 1,260 | 1,220 | 1,240 | +6.9% | 122,000 | - | +17.42% | - | - |
| 11/28 | 1,210 | 1,240 | 1,150 | 1,160 | -7.2% | 122,600 | - | +10.69% | - | - |
| 11/27 | 1,250 | 1,270 | 1,240 | 1,250 | -2.34% | 136,500 | - | +19.73% | - | - |
| 11/26 | 1,210 | 1,320 | 1,210 | 1,280 | +12.28% | 425,800 | - | +23.67% | - | - |
| 11/22 | 1,070 | 1,140 | 1,060 | 1,140 | +8.57% | 107,000 | - | +11.11% | - | - |
| 11/21 | 1,060 | 1,070 | 1,040 | 1,050 | 0% | 20,800 | - | +2.84% | - | - |
| 11/20 | 1,060 | 1,060 | 1,030 | 1,050 | 0% | 24,800 | - | +3.14% | - | - |
| 11/19 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 35,600 | - | +3.45% | - | - |
| 11/16 | 1,010 | 1,040 | 1,010 | 1,030 | +0.98% | 13,500 | - | +1.88% | - | - |
| 11/15 | 970 | 1,020 | 970 | 1,020 | +5.15% | 15,800 | - | +1.19% | - | - |
| 11/14 | 960 | 980 | 960 | 970 | 0% | 7,600 | - | -3.77% | - | - |
| 11/13 | 960 | 970 | 950 | 970 | +1.04% | 10,100 | - | -3.96% | - | - |
| 11/12 | 970 | 980 | 960 | 960 | -2.04% | 23,000 | - | -5.14% | - | - |
| 11/09 | 1,000 | 1,010 | 980 | 980 | -2% | 27,000 | - | -3.73% | - | - |
| 11/08 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 23,600 | - | -2.25% | - | - |
| 11/07 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 21,000 | - | -0.68% | - | - |
| 11/06 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 7,300 | - | -0.19% | - | - |
| 11/05 | 1,020 | 1,040 | 1,010 | 1,030 | +0.98% | 20,000 | - | -0.68% | - | - |
| 11/02 | 1,050 | 1,060 | 1,010 | 1,020 | -1.92% | 42,900 | - | -2.3% | - | - |
| 11/01 | 1,030 | 1,050 | 1,020 | 1,040 | +1.96% | 16,200 | - | -1.14% | - | - |
| 10/31 | 1,000 | 1,030 | 1,000 | 1,020 | +0.99% | 10,600 | - | -3.68% | - | - |
| 10/30 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 17,200 | - | -5.25% | - | - |
| 10/29 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 10,700 | - | -5.03% | - | - |
| 10/26 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 20,600 | - | -4.98% | - | - |
| 10/25 | 1,050 | 1,050 | 1,000 | 1,040 | +0.97% | 34,000 | - | -4.94% | - | - |
| 10/24 | 1,030 | 1,050 | 1,020 | 1,030 | -1.9% | 18,000 | - | -6.7% | - | - |
| 10/23 | 1,060 | 1,070 | 1,040 | 1,050 | +0.96% | 24,300 | - | -5.83% | - | - |
| 10/22 | 1,030 | 1,050 | 1,020 | 1,040 | -1.89% | 46,900 | - | -7.47% | - | - |
| 10/19 | 1,020 | 1,070 | 1,020 | 1,060 | +4.95% | 85,700 | - | -6.44% | - | - |
| 10/18 | 990 | 1,020 | 990 | 1,010 | +3.06% | 54,400 | - | -11.48% | - | - |
| 10/17 | 980 | 990 | 970 | 980 | +1.03% | 42,600 | - | -14.78% | - | - |
| 10/16 | 960 | 990 | 950 | 970 | +2.11% | 42,500 | - | -16.45% | - | - |
| 10/15 | 950 | 990 | 920 | 950 | 0% | 66,500 | - | -19.01% | - | - |
| 10/12 | 960 | 970 | 940 | 950 | -5.94% | 112,000 | - | -19.63% | - | - |
| 10/11 | 1,010 | 1,040 | 1,000 | 1,010 | -0.98% | 36,100 | - | -15.34% | - | - |
| 10/10 | 1,010 | 1,030 | 980 | 1,020 | 0% | 55,400 | - | -15.21% | - | - |
| 10/09 | 1,080 | 1,090 | 1,020 | 1,020 | -8.11% | 64,700 | - | -15.98% | - | - |
| 10/05 | 1,110 | 1,120 | 1,100 | 1,110 | 0% | 19,300 | - | -9.31% | - | - |
| 10/04 | 1,090 | 1,120 | 1,070 | 1,110 | 0% | 42,100 | - | -9.9% | - | - |
| 10/03 | 1,130 | 1,130 | 1,110 | 1,110 | -3.48% | 22,300 | - | -10.48% | - | - |
| 10/02 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 18,200 | - | -7.85% | - | - |
| 10/01 | 1,210 | 1,210 | 1,140 | 1,150 | -4.96% | 37,600 | - | -8.29% | - | - |
| 09/28 | 1,220 | 1,220 | 1,200 | 1,210 | 0% | 25,900 | - | -4.04% | - | - |
| 09/27 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 21,700 | - | -4.42% | - | - |
| 09/26 | 1,200 | 1,210 | 1,190 | 1,210 | 0% | 16,800 | - | -4.87% | - | - |
| 09/25 | 1,190 | 1,210 | 1,190 | 1,210 | 0% | 29,000 | - | -5.32% | - | - |
| 09/24 | 1,230 | 1,230 | 1,200 | 1,210 | -3.2% | 36,800 | - | -5.91% | - | - |
| 09/21 | 1,260 | 1,280 | 1,240 | 1,250 | -2.34% | 24,200 | - | -3.4% | - | - |
| 09/20 | 1,300 | 1,300 | 1,260 | 1,280 | -1.54% | 32,000 | - | -1.39% | - | - |
| 09/19 | 1,300 | 1,320 | 1,280 | 1,300 | 0% | 49,900 | - | -0.15% | - | - |
| 09/18 | 1,260 | 1,320 | 1,260 | 1,300 | +0.78% | 72,000 | - | -0.38% | - | - |
| 09/14 | 1,280 | 1,300 | 1,280 | 1,290 | +3.2% | 30,100 | - | -1.3% | - | - |
| 09/13 | 1,270 | 1,290 | 1,250 | 1,250 | -1.57% | 22,700 | - | -4.51% | - | - |
| 09/12 | 1,260 | 1,290 | 1,230 | 1,270 | +4.1% | 44,200 | - | -3.35% | - | - |
| 09/11 | 1,240 | 1,240 | 1,220 | 1,220 | -3.17% | 13,200 | - | -7.51% | - | - |
| 09/10 | 1,250 | 1,260 | 1,250 | 1,260 | -0.79% | 19,300 | - | -4.76% | - | - |
| 09/07 | 1,220 | 1,280 | 1,220 | 1,270 | +6.72% | 25,700 | - | -4.15% | - | - |
| 09/06 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 12,200 | - | -10.26% | - | - |
| 09/05 | 1,240 | 1,260 | 1,220 | 1,220 | -3.17% | 19,500 | - | -8.48% | - | - |
| 09/04 | 1,280 | 1,280 | 1,240 | 1,260 | -1.56% | 15,200 | - | -5.69% | - | - |
| 09/03 | 1,290 | 1,290 | 1,220 | 1,280 | -0.78% | 22,900 | - | -4.33% | - | - |
| 08/31 | 1,290 | 1,310 | 1,280 | 1,290 | 0% | 17,200 | 87億8174万 | -3.59% | - | 0.58 |
| 08/30 | 1,330 | 1,330 | 1,290 | 1,290 | -3.01% | 6,400 | - | -3.66% | - | - |
| 08/29 | 1,290 | 1,330 | 1,290 | 1,330 | +2.31% | 10,200 | - | -0.75% | - | - |
| 08/28 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 32,900 | - | -2.84% | - | - |
| 08/27 | 1,340 | 1,340 | 1,310 | 1,310 | 0% | 7,600 | - | -2.09% | - | - |
| 08/24 | 1,320 | 1,330 | 1,310 | 1,310 | -2.24% | 14,000 | - | -2.17% | - | - |
| 08/23 | 1,350 | 1,350 | 1,330 | 1,340 | -1.47% | 19,800 | - | -0.15% | - | - |
| 08/22 | 1,380 | 1,380 | 1,350 | 1,360 | -0.73% | 13,600 | - | +1.27% | - | - |
| 08/21 | 1,390 | 1,390 | 1,370 | 1,370 | -2.14% | 11,700 | - | +1.93% | - | - |
| 08/20 | 1,420 | 1,420 | 1,380 | 1,400 | 0% | 14,300 | - | +3.86% | - | - |
| 08/17 | 1,390 | 1,400 | 1,380 | 1,400 | +2.19% | 16,000 | - | +3.7% | - | - |
| 08/16 | 1,360 | 1,380 | 1,340 | 1,370 | +0.74% | 17,000 | - | +1.48% | - | - |
| 08/15 | 1,390 | 1,400 | 1,360 | 1,360 | -2.16% | 19,400 | - | +0.52% | - | - |
| 08/14 | 1,350 | 1,390 | 1,340 | 1,390 | +3.73% | 19,000 | - | +2.36% | - | - |
| 08/13 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 8,100 | - | -1.76% | - | - |
| 08/10 | 1,360 | 1,370 | 1,340 | 1,350 | -0.74% | 10,600 | - | -1.75% | - | - |
| 08/09 | 1,360 | 1,380 | 1,350 | 1,360 | -2.86% | 24,000 | - | -1.81% | - | - |
| 08/08 | 1,320 | 1,420 | 1,320 | 1,400 | +6.06% | 73,900 | - | +0.29% | - | - |
| 08/07 | 1,320 | 1,320 | 1,290 | 1,320 | 0% | 11,300 | - | -5.92% | - | - |
| 08/06 | 1,320 | 1,330 | 1,310 | 1,320 | +1.54% | 14,800 | - | -6.45% | - | - |
| 08/03 | 1,330 | 1,330 | 1,300 | 1,300 | -3.7% | 18,100 | - | -8.45% | - | - |
| 08/02 | 1,310 | 1,360 | 1,300 | 1,350 | +4.65% | 28,300 | - | -5.59% | - | - |
| 08/01 | 1,300 | 1,300 | 1,290 | 1,290 | -1.53% | 10,900 | - | -10.35% | - | - |
| 07/31 | 1,290 | 1,310 | 1,290 | 1,310 | +0.77% | 17,200 | - | -9.34% | - | - |
| 07/30 | 1,330 | 1,340 | 1,290 | 1,300 | -0.76% | 17,700 | - | -10.47% | - | - |
| 07/27 | 1,320 | 1,330 | 1,300 | 1,310 | +0.77% | 34,200 | - | -10.15% | - | - |
| 07/26 | 1,280 | 1,310 | 1,270 | 1,300 | +1.56% | 30,300 | - | -11.14% | - | - |
| 07/25 | 1,320 | 1,340 | 1,260 | 1,280 | -3.03% | 24,400 | - | -12.75% | - | - |
| 07/24 | 1,330 | 1,330 | 1,310 | 1,320 | 0% | 20,400 | - | -10.27% | - | - |
| 07/23 | 1,360 | 1,370 | 1,320 | 1,320 | -4.35% | 22,400 | - | -10.51% | - | - |
| 07/20 | 1,360 | 1,380 | 1,350 | 1,380 | 0% | 20,100 | - | -6.5% | - | - |
| 07/19 | 1,380 | 1,450 | 1,380 | 1,380 | 0% | 21,900 | - | -6.57% | - | - |
| 07/18 | 1,430 | 1,450 | 1,380 | 1,380 | -5.48% | 20,000 | - | -6.63% | - | - |
| 07/17 | 1,470 | 1,470 | 1,460 | 1,460 | +0.69% | 19,100 | - | -1.28% | - | - |
| 07/13 | 1,340 | 1,480 | 1,310 | 1,450 | +2.84% | 102,300 | - | -1.89% | - | - |
| 07/12 | 1,460 | 1,460 | 1,410 | 1,410 | -2.76% | 15,000 | - | -4.47% | - | - |
| 07/11 | 1,450 | 1,460 | 1,450 | 1,450 | -2.03% | 19,400 | - | -1.69% | - | - |
| 07/10 | 1,520 | 1,530 | 1,480 | 1,480 | -3.27% | 20,200 | - | +0.54% | - | - |
