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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2012 |
| 12/28 | 1,155 | 1,155 | 1,140 | 1,146 | +0.48% | 112,800 | - | +0.31% | - | - |
| 12/27 | 1,154 | 1,155 | 1,136 | 1,140 | -0.65% | 184,000 | - | -0.09% | - | - |
| 12/26 | 1,154 | 1,158 | 1,139 | 1,148 | -0.69% | 127,000 | - | +0.75% | - | - |
| 12/25 | 1,160 | 1,175 | 1,150 | 1,156 | -0.43% | 100,400 | - | +1.63% | - | - |
| 12/21 | 1,180 | 1,182 | 1,160 | 1,161 | -1.65% | 254,800 | 1674億5376万 | +2.34% | 14.85 | 1.33 |
| 12/20 | 1,161 | 1,188 | 1,158 | 1,180 | +0.94% | 267,200 | - | +4.42% | - | - |
| 12/19 | 1,179 | 1,180 | 1,156 | 1,169 | -0.76% | 362,200 | - | +3.82% | - | - |
| 12/18 | 1,172 | 1,195 | 1,171 | 1,178 | +1.25% | 304,400 | - | +4.99% | - | - |
| 12/17 | 1,165 | 1,175 | 1,157 | 1,164 | +1.31% | 336,400 | - | +4.07% | - | - |
| 12/14 | 1,153 | 1,164 | 1,144 | 1,149 | -0.39% | 343,000 | - | +3% | - | - |
| 12/13 | 1,161 | 1,161 | 1,147 | 1,153 | +0.83% | 289,000 | - | +3.69% | - | - |
| 12/12 | 1,155 | 1,158 | 1,143 | 1,144 | -0.69% | 119,200 | - | +3.11% | - | - |
| 12/11 | 1,151 | 1,154 | 1,145 | 1,152 | +0.17% | 104,800 | - | +4.11% | - | - |
| 12/10 | 1,150 | 1,153 | 1,141 | 1,150 | +0.17% | 107,400 | - | +4.12% | - | - |
| 12/07 | 1,149 | 1,155 | 1,146 | 1,148 | -0.13% | 114,800 | - | +4.13% | - | - |
| 12/06 | 1,149 | 1,161 | 1,144 | 1,149 | +1.28% | 229,200 | - | +4.45% | - | - |
| 12/05 | 1,140 | 1,144 | 1,128 | 1,135 | -0.4% | 200,000 | - | +3.42% | - | - |
| 12/04 | 1,130 | 1,144 | 1,127 | 1,139 | +0.44% | 222,800 | - | +4.02% | - | - |
| 12/03 | 1,132 | 1,149 | 1,130 | 1,134 | +1.11% | 211,600 | - | +3.66% | - | - |
| 11/30 | 1,123 | 1,134 | 1,121 | 1,122 | 0% | 169,800 | - | +2.7% | - | - |
| 11/29 | 1,115 | 1,128 | 1,115 | 1,122 | +1.08% | 132,000 | - | +2.8% | - | - |
| 11/28 | 1,108 | 1,113 | 1,102 | 1,110 | +0.09% | 125,800 | - | +1.79% | - | - |
| 11/27 | 1,100 | 1,110 | 1,096 | 1,109 | +0.82% | 246,400 | - | +1.6% | - | - |
| 11/26 | 1,115 | 1,116 | 1,097 | 1,100 | -0.63% | 173,800 | - | +0.78% | - | - |
| 11/22 | 1,111 | 1,113 | 1,097 | 1,107 | -0.05% | 130,800 | - | +1.33% | - | - |
| 11/21 | 1,110 | 1,113 | 1,098 | 1,107 | +0.41% | 181,200 | - | +1.28% | - | - |
| 11/20 | 1,090 | 1,112 | 1,084 | 1,103 | +1.15% | 225,400 | - | +0.87% | - | - |
| 11/19 | 1,080 | 1,100 | 1,079 | 1,090 | +1.3% | 157,800 | - | -0.27% | - | - |
| 11/16 | 1,068 | 1,085 | 1,068 | 1,076 | +0.37% | 174,400 | - | -1.56% | - | - |
| 11/15 | 1,067 | 1,075 | 1,064 | 1,072 | -0.28% | 104,600 | - | -1.92% | - | - |
| 11/14 | 1,077 | 1,083 | 1,070 | 1,075 | +0.33% | 117,000 | - | -1.74% | - | - |
| 11/13 | 1,094 | 1,094 | 1,066 | 1,072 | -1.29% | 130,800 | - | -2.15% | - | - |
| 11/12 | 1,095 | 1,097 | 1,085 | 1,086 | +0.93% | 161,000 | - | -0.87% | - | - |
| 11/09 | 1,070 | 1,085 | 1,058 | 1,076 | -0.09% | 148,800 | - | -1.87% | - | - |
| 11/08 | 1,076 | 1,086 | 1,074 | 1,077 | -0.19% | 130,600 | - | -1.96% | - | - |
| 11/07 | 1,095 | 1,097 | 1,079 | 1,079 | -0.05% | 230,600 | - | -1.87% | - | - |
| 11/06 | 1,090 | 1,096 | 1,078 | 1,079 | -1.51% | 211,600 | - | -2% | - | - |
| 11/05 | 1,100 | 1,108 | 1,092 | 1,096 | -0.54% | 211,200 | - | -0.59% | - | - |
| 11/02 | 1,104 | 1,112 | 1,097 | 1,102 | +1.33% | 199,000 | - | -0.23% | - | - |
| 11/01 | 1,090 | 1,093 | 1,080 | 1,087 | +0.05% | 158,600 | - | -1.63% | - | - |
| 10/31 | 1,087 | 1,098 | 1,080 | 1,087 | +0.14% | 110,200 | - | -1.76% | - | - |
| 10/30 | 1,082 | 1,100 | 1,082 | 1,085 | -1.09% | 159,200 | - | -1.99% | - | - |
| 10/29 | 1,086 | 1,103 | 1,086 | 1,097 | +0.83% | 146,800 | - | -0.99% | - | - |
| 10/26 | 1,096 | 1,105 | 1,082 | 1,088 | -0.96% | 152,800 | - | -1.89% | - | - |
| 10/25 | 1,091 | 1,099 | 1,075 | 1,099 | -0.36% | 231,800 | - | -1.04% | - | - |
| 10/24 | 1,103 | 1,112 | 1,099 | 1,103 | -1.39% | 147,200 | - | -0.68% | - | - |
| 10/23 | 1,124 | 1,124 | 1,106 | 1,118 | -0.18% | 103,400 | - | +0.72% | - | - |
| 10/22 | 1,102 | 1,126 | 1,102 | 1,120 | -0.62% | 97,200 | - | +0.9% | - | - |
| 10/19 | 1,118 | 1,130 | 1,113 | 1,127 | +0.81% | 129,600 | - | +1.53% | - | - |
| 10/18 | 1,124 | 1,130 | 1,115 | 1,118 | -0.22% | 126,600 | - | +0.81% | - | - |
| 10/17 | 1,120 | 1,128 | 1,112 | 1,121 | +1.27% | 224,400 | - | +1.13% | - | - |
| 10/16 | 1,125 | 1,125 | 1,088 | 1,107 | +2.22% | 269,200 | - | -0.14% | - | - |
| 10/15 | 1,086 | 1,093 | 1,081 | 1,083 | -0.6% | 93,800 | - | -2.3% | - | - |
| 10/12 | 1,088 | 1,097 | 1,080 | 1,089 | 0% | 144,000 | - | -1.8% | - | - |
| 10/11 | 1,079 | 1,098 | 1,077 | 1,089 | -0.32% | 152,800 | - | -1.89% | - | - |
| 10/10 | 1,078 | 1,106 | 1,078 | 1,093 | +1.49% | 236,200 | - | -1.58% | - | - |
| 10/09 | 1,104 | 1,120 | 1,075 | 1,077 | -3.88% | 284,600 | - | -3.02% | - | - |
| 10/05 | 1,110 | 1,127 | 1,109 | 1,120 | +0.95% | 203,800 | - | +0.81% | - | - |
| 10/04 | 1,118 | 1,118 | 1,095 | 1,110 | -0.72% | 209,200 | - | -0.14% | - | - |
| 10/03 | 1,120 | 1,128 | 1,113 | 1,118 | +0.31% | 99,000 | - | +0.68% | - | - |
| 10/02 | 1,114 | 1,130 | 1,113 | 1,114 | +0.18% | 132,400 | - | +0.45% | - | - |
| 10/01 | 1,128 | 1,128 | 1,099 | 1,112 | -1.98% | 123,200 | - | +0.27% | - | - |
| 09/28 | 1,167 | 1,174 | 1,127 | 1,135 | +0.4% | 188,400 | - | +2.39% | - | - |
| 09/27 | 1,118 | 1,144 | 1,115 | 1,130 | +1.16% | 103,800 | - | +2.17% | - | - |
| 09/26 | 1,109 | 1,123 | 1,107 | 1,117 | +0.27% | 94,400 | - | +1.27% | - | - |
| 09/25 | 1,113 | 1,115 | 1,097 | 1,114 | -0.31% | 183,800 | - | +1.18% | - | - |
| 09/24 | 1,120 | 1,125 | 1,113 | 1,118 | -0.22% | 135,800 | - | +1.68% | - | - |
| 09/21 | 1,092 | 1,125 | 1,092 | 1,120 | +2.24% | 138,800 | - | +2.1% | - | - |
| 09/20 | 1,102 | 1,110 | 1,095 | 1,096 | -1.22% | 131,600 | - | +0.14% | - | - |
| 09/19 | 1,103 | 1,112 | 1,090 | 1,109 | +1.65% | 224,600 | - | +1.65% | - | - |
| 09/18 | 1,110 | 1,116 | 1,088 | 1,091 | -2.28% | 220,400 | - | +0.37% | - | - |
| 09/14 | 1,122 | 1,131 | 1,114 | 1,117 | -0.18% | 315,400 | - | +3.09% | - | - |
| 09/13 | 1,107 | 1,120 | 1,106 | 1,119 | +0.77% | 81,000 | - | +3.66% | - | - |
| 09/12 | 1,109 | 1,123 | 1,092 | 1,110 | +0.14% | 195,400 | - | +3.26% | - | - |
| 09/11 | 1,100 | 1,109 | 1,091 | 1,109 | +0.45% | 101,400 | - | +3.4% | - | - |
| 09/10 | 1,100 | 1,105 | 1,091 | 1,104 | +0.18% | 85,000 | - | +3.32% | - | - |
| 09/07 | 1,113 | 1,115 | 1,100 | 1,102 | -0.81% | 133,400 | - | +3.52% | - | - |
| 09/06 | 1,095 | 1,117 | 1,095 | 1,111 | 0% | 110,200 | - | +4.76% | - | - |
| 09/05 | 1,100 | 1,115 | 1,090 | 1,111 | +1.28% | 126,200 | - | +5.16% | - | - |
| 09/04 | 1,100 | 1,100 | 1,085 | 1,097 | -0.72% | 162,000 | - | +4.23% | - | - |
| 09/03 | 1,095 | 1,125 | 1,094 | 1,105 | +0.87% | 177,400 | - | +5.39% | - | - |
| 08/31 | 1,098 | 1,110 | 1,088 | 1,095 | -1.04% | 92,200 | - | +4.89% | - | - |
| 08/30 | 1,096 | 1,108 | 1,085 | 1,107 | +0.64% | 178,200 | - | +6.29% | - | - |
| 08/29 | 1,100 | 1,102 | 1,090 | 1,100 | 0% | 79,200 | - | +6.03% | - | - |
| 08/28 | 1,102 | 1,115 | 1,092 | 1,100 | +0.59% | 140,200 | - | +6.44% | - | - |
| 08/27 | 1,117 | 1,130 | 1,093 | 1,093 | -1% | 129,400 | - | +6.22% | - | - |
| 08/24 | 1,064 | 1,115 | 1,062 | 1,104 | +2.79% | 276,800 | - | +7.6% | - | - |
| 08/23 | 1,052 | 1,077 | 1,050 | 1,074 | +1.42% | 167,600 | - | +4.99% | - | - |
| 08/22 | 1,060 | 1,065 | 1,054 | 1,059 | -0.14% | 93,200 | - | +3.72% | - | - |
| 08/21 | 1,066 | 1,070 | 1,035 | 1,061 | -0.47% | 113,000 | - | +4.07% | - | - |
| 08/20 | 1,065 | 1,072 | 1,063 | 1,066 | +0.42% | 94,200 | - | +4.67% | - | - |
| 08/17 | 1,049 | 1,062 | 1,042 | 1,061 | +1.24% | 159,200 | - | +4.43% | - | - |
| 08/16 | 1,019 | 1,050 | 1,019 | 1,048 | +2.85% | 198,000 | - | +3.35% | - | - |
| 08/15 | 1,025 | 1,031 | 1,013 | 1,019 | +0.05% | 107,200 | - | +0.59% | - | - |
| 08/14 | 999 | 1,024 | 999 | 1,019 | +1.8% | 151,000 | - | +0.64% | - | - |
| 08/13 | 1,007 | 1,009 | 998 | 1,001 | -0.94% | 89,200 | - | -1.14% | - | - |
| 08/10 | 1,027 | 1,028 | 1,007 | 1,010 | -1.66% | 171,000 | - | -0.1% | - | - |
| 08/09 | 1,019 | 1,029 | 1,002 | 1,027 | +1.23% | 215,400 | - | +1.58% | - | - |
| 08/08 | 1,025 | 1,037 | 1,011 | 1,015 | -0.15% | 254,400 | - | +0.45% | - | - |
| 08/07 | 1,012 | 1,024 | 1,005 | 1,016 | +0.35% | 160,200 | - | +0.69% | - | - |
