株価チャート
2012/05/15～2012/12/28
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2012 |
| 12/28 | 975 | 975 | 975 | 975 | 0% | 600 | - | -1.32% | - | - |
| 12/27 | 960 | 975 | 960 | 975 | -1.02% | 600 | - | -1.42% | - | - |
| 12/25 | 990 | 990 | 955 | 985 | +0.51% | 2,400 | - | -0.51% | - | - |
| 12/20 | 980 | 980 | 980 | 980 | -2% | 800 | - | -0.91% | - | - |
| 12/19 | 995 | 1,000 | 995 | 1,000 | +1.52% | 1,000 | - | +1.32% | - | - |
| 12/18 | 985 | 985 | 985 | 985 | 0% | 200 | - | +0.1% | - | - |
| 12/17 | 1,000 | 1,000 | 985 | 985 | +0.51% | 400 | - | +0.41% | - | - |
| 12/13 | 995 | 995 | 980 | 980 | -2% | 400 | - | +0.1% | - | - |
| 12/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 400 | - | +2.25% | - | - |
| 12/11 | 995 | 995 | 995 | 995 | +1.53% | 400 | - | +2.05% | - | - |
| 12/10 | 995 | 995 | 980 | 980 | -1.51% | 800 | - | +0.93% | - | - |
| 12/06 | 995 | 995 | 995 | 995 | +2.05% | 200 | - | +2.79% | - | - |
| 12/04 | 975 | 975 | 975 | 975 | -2.99% | 200 | - | +1.14% | - | - |
| 12/03 | 985 | 1,005 | 985 | 1,005 | +2.03% | 400 | - | +4.58% | - | - |
| 11/30 | 985 | 985 | 985 | 985 | +0.51% | 200 | - | +2.82% | - | - |
| 11/29 | 995 | 995 | 975 | 980 | -1.51% | 1,400 | - | +2.73% | - | - |
| 11/28 | 970 | 995 | 970 | 995 | +3.11% | 2,000 | - | +4.52% | - | - |
| 11/27 | 965 | 965 | 965 | 965 | -2.53% | 1,000 | - | +1.79% | - | - |
| 11/22 | 990 | 990 | 990 | 990 | 0% | 600 | - | +4.65% | - | - |
| 11/21 | 990 | 990 | 990 | 990 | 0% | 600 | - | +5.1% | - | - |
| 11/20 | 1,000 | 1,000 | 960 | 990 | -1% | 1,400 | - | +5.43% | - | - |
| 11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +6.95% | - | - |
| 11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +7.3% | - | - |
| 11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | - | +7.76% | - | - |
| 11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +8.23% | - | - |
| 11/13 | 995 | 1,010 | 995 | 1,000 | +0.5% | 1,600 | - | +8.7% | - | - |
| 11/12 | 960 | 995 | 960 | 995 | +4.74% | 3,000 | - | +8.62% | - | - |
| 11/09 | 950 | 950 | 950 | 950 | +1.06% | 400 | - | +4.17% | - | - |
| 11/02 | 940 | 940 | 940 | 940 | +1.62% | 200 | - | +3.3% | - | - |
| 10/31 | 925 | 925 | 925 | 925 | +1.09% | 600 | - | +1.76% | - | - |
| 10/26 | 915 | 915 | 915 | 915 | -2.14% | 200 | - | +0.77% | - | - |
| 10/24 | 935 | 935 | 935 | 935 | -0.53% | 200 | - | +2.97% | - | - |
| 10/23 | 935 | 940 | 935 | 940 | +1.62% | 400 | - | +3.64% | - | - |
| 10/22 | 925 | 925 | 925 | 925 | +3.35% | 200 | - | +2.21% | - | - |
| 10/17 | 900 | 900 | 895 | 895 | -1.1% | 600 | - | -1.1% | - | - |
| 10/15 | 905 | 905 | 905 | 905 | 0% | 200 | - | -0.22% | - | - |
| 10/11 | 905 | 905 | 905 | 905 | +1.12% | 200 | - | -0.33% | - | - |
| 10/10 | 915 | 925 | 895 | 895 | -3.24% | 1,400 | - | -1.54% | - | - |
| 10/09 | 885 | 925 | 885 | 925 | +2.78% | 2,000 | - | +1.65% | - | - |
| 10/05 | 885 | 900 | 880 | 900 | -1.1% | 3,000 | - | -1.1% | - | - |
| 10/04 | 895 | 910 | 860 | 910 | -0.55% | 2,000 | - | 0% | - | - |
| 10/03 | 890 | 915 | 890 | 915 | +2.23% | 400 | - | +0.55% | - | - |
| 10/02 | 885 | 900 | 885 | 895 | -1.1% | 800 | - | -1.65% | - | - |
| 09/27 | 905 | 905 | 905 | 905 | 0% | 200 | - | -0.77% | - | - |
| 09/25 | 890 | 905 | 890 | 905 | 0% | 2,200 | - | -0.77% | - | - |
| 09/24 | 900 | 905 | 900 | 905 | 0% | 1,600 | - | -0.77% | - | - |
| 09/21 | 905 | 905 | 905 | 905 | 0% | 200 | - | -0.66% | - | - |
| 09/20 | 905 | 905 | 905 | 905 | 0% | 200 | - | -0.66% | - | - |
| 09/19 | 900 | 905 | 900 | 905 | +1.69% | 400 | - | -0.77% | - | - |
| 09/13 | 895 | 895 | 890 | 890 | -1.11% | 1,000 | - | -2.41% | - | - |
| 09/11 | 900 | 900 | 900 | 900 | -1.64% | 200 | - | -1.42% | - | - |
| 09/10 | 915 | 915 | 915 | 915 | +1.67% | 1,400 | - | +0.11% | - | - |
| 09/07 | 895 | 900 | 895 | 900 | 0% | 600 | - | -1.53% | - | - |
| 09/06 | 900 | 900 | 900 | 900 | -1.64% | 200 | - | -1.53% | - | - |
| 09/04 | 915 | 915 | 915 | 915 | +1.1% | 600 | - | -0.11% | - | - |
| 08/28 | 905 | 905 | 905 | 905 | 0% | 200 | - | -1.2% | - | - |
| 08/27 | 905 | 905 | 905 | 905 | +0.56% | 200 | - | -1.31% | - | - |
| 08/23 | 915 | 915 | 900 | 900 | -2.7% | 1,200 | - | -1.85% | - | - |
| 08/20 | 925 | 925 | 925 | 925 | -1.6% | 1,000 | - | +0.76% | - | - |
| 08/15 | 940 | 940 | 940 | 940 | 0% | 200 | - | +2.51% | - | - |
| 08/14 | 925 | 940 | 925 | 940 | +2.17% | 2,200 | - | +2.4% | - | - |
| 08/13 | 920 | 920 | 920 | 920 | -0.54% | 600 | - | +0.33% | - | - |
| 08/10 | 925 | 925 | 925 | 925 | +1.09% | 1,400 | - | +0.87% | - | - |
| 08/09 | 920 | 920 | 915 | 915 | 0% | 400 | - | -0.22% | - | - |
| 08/08 | 915 | 915 | 915 | 915 | +0.55% | 200 | - | -0.33% | - | - |
| 08/07 | 910 | 910 | 910 | 910 | -0.55% | 600 | - | -0.98% | - | - |
| 08/06 | 910 | 920 | 910 | 915 | -1.08% | 1,400 | - | -0.54% | - | - |
| 08/03 | 925 | 930 | 925 | 925 | +1.09% | 1,600 | - | +0.65% | - | - |
| 07/31 | 890 | 915 | 890 | 915 | +1.67% | 2,000 | - | -0.44% | - | - |
| 07/30 | 900 | 900 | 900 | 900 | +1.69% | 200 | - | -2.07% | - | - |
| 07/27 | 885 | 885 | 885 | 885 | -2.75% | 200 | - | -3.8% | - | - |
| 07/23 | 910 | 910 | 910 | 910 | -1.62% | 200 | - | -1.3% | - | - |
| 07/20 | 920 | 925 | 920 | 925 | +1.65% | 1,400 | - | +0.22% | - | - |
| 07/19 | 910 | 910 | 910 | 910 | -0.55% | 200 | - | -1.41% | - | - |
| 07/17 | 915 | 915 | 915 | 915 | 0% | 200 | - | -1.08% | - | - |
| 07/13 | 915 | 915 | 915 | 915 | 0% | 200 | - | -1.19% | - | - |
| 07/12 | 915 | 915 | 915 | 915 | 0% | 400 | - | -1.4% | - | - |
| 07/11 | 915 | 915 | 915 | 915 | -2.14% | 200 | - | -1.72% | - | - |
| 07/10 | 940 | 940 | 925 | 935 | +2.19% | 800 | - | 0% | - | - |
| 07/09 | 920 | 920 | 915 | 915 | -1.08% | 1,000 | - | -2.35% | - | - |
| 07/05 | 925 | 925 | 900 | 925 | +1.09% | 2,000 | - | -1.6% | - | - |
| 06/29 | 900 | 915 | 900 | 915 | 0% | 1,800 | - | -3.07% | - | - |
| 06/27 | 915 | 915 | 915 | 915 | -0.54% | 200 | - | -3.48% | - | - |
| 06/26 | 920 | 920 | 920 | 920 | -2.65% | 200 | - | -3.36% | - | - |
| 06/21 | 945 | 945 | 945 | 945 | +2.16% | 200 | - | -1.05% | - | - |
| 06/20 | 925 | 925 | 925 | 925 | +0.54% | 1,000 | - | -3.34% | - | - |
| 06/19 | 920 | 920 | 920 | 920 | +0.55% | 200 | - | -4.27% | - | - |
| 06/18 | 915 | 915 | 915 | 915 | -2.66% | 200 | - | -5.18% | - | - |
| 06/15 | 940 | 940 | 940 | 940 | -1.05% | 600 | - | -2.99% | - | - |
| 06/11 | 950 | 950 | 950 | 950 | +2.7% | 200 | - | -2.26% | - | - |
| 06/06 | 910 | 925 | 900 | 925 | +2.21% | 1,000 | - | -5.13% | - | - |
| 06/04 | 915 | 915 | 905 | 905 | -0.55% | 400 | - | -7.46% | - | - |
| 05/31 | 930 | 965 | 910 | 910 | -2.15% | 1,800 | - | -7.43% | - | - |
| 05/28 | 930 | 930 | 930 | 930 | 0% | 600 | - | -5.78% | - | - |
| 05/24 | 930 | 930 | 930 | 930 | 0% | 200 | - | -6.25% | - | - |
| 05/23 | 930 | 930 | 930 | 930 | 0% | 600 | - | -6.63% | - | - |
| 05/21 | 930 | 930 | 930 | 930 | 0% | 400 | - | -7% | - | - |
| 05/18 | 940 | 940 | 930 | 930 | -1.59% | 600 | - | -7.46% | - | - |
| 05/16 | 945 | 945 | 945 | 945 | +0.53% | 200 | - | -6.34% | - | - |
| 05/15 | 970 | 970 | 940 | 940 | -3.09% | 1,200 | - | -7.21% | - | - |
