株価チャート
2012/05/10～2012/09/28
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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2012 |
| 09/28 | 14,800 | 15,000 | 14,500 | 14,600 | 0% | 146 | - | -1.32% | - | - |
| 09/27 | 14,900 | 14,900 | 14,500 | 14,600 | -0.68% | 196 | - | -1.38% | - | - |
| 09/26 | 14,700 | 14,800 | 14,600 | 14,700 | -1.34% | 343 | - | -0.76% | - | - |
| 09/25 | 15,000 | 15,000 | 14,700 | 14,900 | +1.36% | 163 | - | +0.54% | - | - |
| 09/24 | 14,900 | 15,400 | 14,700 | 14,700 | -2% | 222 | - | -0.78% | - | - |
| 09/21 | 14,600 | 15,000 | 14,600 | 15,000 | +2.74% | 186 | - | +1.19% | - | - |
| 09/20 | 14,900 | 15,000 | 14,500 | 14,600 | -5.19% | 1,352 | - | -1.54% | - | - |
| 09/19 | 15,300 | 15,400 | 15,100 | 15,400 | +1.99% | 110 | - | +4% | - | - |
| 09/18 | 15,100 | 15,400 | 15,000 | 15,100 | +0.67% | 272 | - | +2.22% | - | - |
| 09/14 | 15,000 | 15,200 | 15,000 | 15,000 | +0.67% | 201 | - | +1.79% | - | - |
| 09/13 | 15,200 | 15,500 | 14,900 | 14,900 | -1.97% | 379 | - | +1.36% | - | - |
| 09/12 | 15,400 | 15,500 | 15,100 | 15,200 | +0.66% | 267 | - | +3.63% | - | - |
| 09/11 | 15,100 | 16,300 | 15,000 | 15,100 | +2.03% | 865 | - | +3.23% | - | - |
| 09/10 | 14,700 | 15,100 | 14,700 | 14,800 | +0.68% | 200 | - | +1.45% | - | - |
| 09/07 | 15,100 | 15,500 | 14,700 | 14,700 | -1.34% | 404 | - | +0.88% | - | - |
| 09/06 | 15,400 | 15,400 | 14,600 | 14,900 | -3.87% | 363 | - | +2.36% | - | - |
| 09/05 | 15,500 | 17,000 | 15,000 | 15,500 | +1.97% | 2,225 | - | +6.66% | - | - |
| 09/04 | 14,900 | 15,200 | 14,700 | 15,200 | +4.11% | 520 | - | +4.89% | - | - |
| 09/03 | 14,900 | 15,000 | 14,600 | 14,600 | +1.39% | 336 | - | +0.86% | - | - |
| 08/31 | 14,600 | 17,400 | 14,400 | 14,400 | +1.41% | 6,214 | - | -0.53% | - | - |
| 08/30 | 14,300 | 14,500 | 14,200 | 14,200 | -0.7% | 119 | - | -1.96% | - | - |
| 08/29 | 14,400 | 14,400 | 14,200 | 14,300 | -0.69% | 102 | - | -1.46% | - | - |
| 08/28 | 14,600 | 14,600 | 14,300 | 14,400 | -1.37% | 184 | - | -0.96% | - | - |
| 08/27 | 14,800 | 14,800 | 14,500 | 14,600 | +0.69% | 83 | - | 0% | - | - |
| 08/24 | 14,500 | 14,800 | 14,500 | 14,500 | -2.03% | 177 | - | -0.41% | - | - |
| 08/23 | 14,800 | 14,800 | 14,600 | 14,800 | 0% | 206 | - | +1.48% | - | - |
| 08/22 | 14,900 | 14,900 | 14,600 | 14,800 | -0.67% | 107 | - | +0.79% | - | - |
| 08/21 | 14,800 | 15,000 | 14,600 | 14,900 | +0.68% | 217 | - | +1.69% | - | - |
| 08/20 | 14,800 | 14,800 | 14,700 | 14,800 | -0.67% | 143 | - | +1.23% | - | - |
| 08/17 | 15,000 | 15,200 | 14,500 | 14,900 | -1.32% | 575 | - | +1.97% | - | - |
| 08/16 | 14,300 | 17,900 | 14,100 | 15,100 | +7.09% | 4,994 | - | +3.31% | - | - |
| 08/15 | 14,500 | 14,500 | 13,900 | 14,100 | -2.76% | 368 | - | -3.61% | - | - |
| 08/14 | 14,200 | 14,500 | 14,200 | 14,500 | +2.11% | 208 | - | -1.36% | - | - |
| 08/13 | 14,500 | 14,500 | 13,900 | 14,200 | +0.71% | 123 | - | -3.85% | - | - |
| 08/10 | 14,100 | 14,400 | 13,900 | 14,100 | 0% | 316 | - | -5.01% | - | - |
| 08/09 | 14,200 | 14,300 | 13,900 | 14,100 | -0.7% | 336 | - | -5.6% | - | - |
| 08/08 | 14,200 | 14,300 | 14,100 | 14,200 | +0.71% | 60 | - | -5.56% | - | - |
| 08/07 | 14,200 | 14,300 | 14,000 | 14,100 | -2.08% | 158 | - | -6.8% | - | - |
| 08/06 | 14,300 | 14,500 | 14,200 | 14,400 | +0.7% | 70 | - | -5.54% | - | - |
| 08/03 | 14,300 | 14,700 | 14,000 | 14,300 | 0% | 221 | - | -6.73% | - | - |
| 08/02 | 14,600 | 14,600 | 14,100 | 14,300 | -1.38% | 140 | - | -7.26% | - | - |
| 08/01 | 14,900 | 14,900 | 14,300 | 14,500 | -2.03% | 199 | - | -6.52% | - | - |
| 07/31 | 14,600 | 14,900 | 14,600 | 14,800 | +1.37% | 149 | - | -5.15% | - | - |
| 07/30 | 14,500 | 15,100 | 14,500 | 14,600 | 0% | 408 | - | -6.79% | - | - |
| 07/27 | 15,100 | 15,100 | 14,500 | 14,600 | -2.01% | 378 | - | -7.22% | - | - |
| 07/26 | 15,000 | 15,000 | 14,400 | 14,900 | -0.67% | 572 | - | -5.84% | - | - |
| 07/25 | 14,900 | 15,900 | 14,500 | 15,000 | -5.66% | 2,003 | - | -5.57% | - | - |
| 07/24 | 13,700 | 18,500 | 13,700 | 15,900 | +16.91% | 7,781 | - | -0.3% | - | - |
| 07/23 | 15,000 | 15,100 | 13,600 | 13,600 | -9.93% | 767 | - | -14.85% | - | - |
| 07/20 | 16,800 | 17,000 | 15,100 | 15,100 | -12.72% | 3,511 | - | -6.19% | - | - |
| 07/19 | 14,500 | 19,000 | 14,500 | 17,300 | +23.57% | 10,084 | - | +6.92% | - | - |
| 07/18 | 14,300 | 14,300 | 14,000 | 14,000 | -0.71% | 67 | - | -13.41% | - | - |
| 07/17 | 14,600 | 14,700 | 13,900 | 14,100 | -3.42% | 204 | - | -13.41% | - | - |
| 07/13 | 14,900 | 15,000 | 14,600 | 14,600 | -2.67% | 94 | - | -10.85% | - | - |
| 07/12 | 15,600 | 15,600 | 15,000 | 15,000 | -2.6% | 109 | - | -8.65% | - | - |
| 07/11 | 16,000 | 16,000 | 15,400 | 15,400 | -3.14% | 107 | - | -6.44% | - | - |
| 07/10 | 16,000 | 16,300 | 15,900 | 15,900 | -1.85% | 40 | - | -2.91% | - | - |
| 07/09 | 16,100 | 16,500 | 16,000 | 16,200 | +0.62% | 40 | - | -0.34% | - | - |
| 07/06 | 16,600 | 16,600 | 16,100 | 16,100 | -1.83% | 153 | - | -0.15% | - | - |
| 07/05 | 16,400 | 16,500 | 16,400 | 16,400 | -1.2% | 93 | - | +2.22% | - | - |
| 07/04 | 16,600 | 16,600 | 16,500 | 16,600 | +0.61% | 77 | - | +3.83% | - | - |
| 07/03 | 16,500 | 16,600 | 16,300 | 16,500 | -2.94% | 217 | - | +3.54% | - | - |
| 07/02 | 17,600 | 17,600 | 16,700 | 17,000 | +2.41% | 404 | - | +6.97% | - | - |
| 06/29 | 16,300 | 16,700 | 16,300 | 16,600 | +0.61% | 96 | - | +4.96% | - | - |
| 06/28 | 16,500 | 16,700 | 16,300 | 16,500 | -0.6% | 107 | - | +4.72% | - | - |
| 06/27 | 16,800 | 16,900 | 16,200 | 16,600 | -1.19% | 175 | - | +5.68% | - | - |
| 06/26 | 16,300 | 16,800 | 16,100 | 16,800 | +3.07% | 137 | - | +7.31% | - | - |
| 06/25 | 16,800 | 16,800 | 16,300 | 16,300 | -0.61% | 107 | - | +4.43% | - | - |
| 06/22 | 15,800 | 16,600 | 15,800 | 16,400 | -2.38% | 302 | - | +5.32% | - | - |
| 06/21 | 16,400 | 16,800 | 16,300 | 16,800 | +2.44% | 122 | - | +8.14% | - | - |
| 06/20 | 16,400 | 16,700 | 16,400 | 16,400 | -1.2% | 164 | - | +5.75% | - | - |
| 06/19 | 16,500 | 17,300 | 16,300 | 16,600 | +0.61% | 160 | - | +7.29% | - | - |
| 06/18 | 16,700 | 17,000 | 16,300 | 16,500 | -1.2% | 162 | - | +7.03% | - | - |
| 06/15 | 16,700 | 17,100 | 16,300 | 16,700 | -2.91% | 264 | - | +8.16% | - | - |
| 06/14 | 16,200 | 17,200 | 16,200 | 17,200 | +1.18% | 262 | - | +11.25% | - | - |
| 06/13 | 17,300 | 17,300 | 16,900 | 17,000 | +0.59% | 282 | - | +9.96% | - | - |
| 06/12 | 16,400 | 16,900 | 16,100 | 16,900 | +3.05% | 298 | - | +9.14% | - | - |
| 06/11 | 16,200 | 16,600 | 15,800 | 16,400 | +4.46% | 418 | - | +5.67% | - | - |
| 06/08 | 16,700 | 16,700 | 15,100 | 15,700 | -1.88% | 840 | - | +0.87% | - | - |
| 06/07 | 14,000 | 18,000 | 14,000 | 16,000 | +20.3% | 2,982 | - | +2.07% | - | - |
| 06/06 | 13,300 | 13,400 | 12,700 | 13,300 | +3.1% | 107 | - | -15.65% | - | - |
| 06/05 | 13,100 | 13,100 | 12,800 | 12,900 | 0% | 117 | - | -19.27% | - | - |
| 06/04 | 13,100 | 13,500 | 12,700 | 12,900 | -8.51% | 448 | - | -20.45% | - | - |
| 06/01 | 14,900 | 14,900 | 14,000 | 14,100 | -6% | 227 | - | -14.34% | - | - |
| 05/31 | 15,100 | 15,300 | 15,000 | 15,000 | -1.96% | 91 | - | -9.92% | - | - |
| 05/30 | 15,100 | 15,300 | 14,800 | 15,300 | -0.65% | 165 | - | -8.95% | - | - |
| 05/29 | 15,100 | 15,400 | 15,100 | 15,400 | +1.99% | 119 | - | -9.11% | - | - |
| 05/28 | 15,200 | 15,300 | 15,100 | 15,100 | 0% | 42 | - | -11.61% | - | - |
| 05/25 | 15,600 | 15,600 | 14,900 | 15,100 | -1.31% | 145 | - | -12.37% | - | - |
| 05/24 | 15,100 | 15,500 | 15,100 | 15,300 | 0% | 103 | - | -11.89% | - | - |
| 05/23 | 15,300 | 15,400 | 15,200 | 15,300 | -1.92% | 174 | - | -12.55% | - | - |
| 05/22 | 15,500 | 15,900 | 15,400 | 15,600 | +1.3% | 83 | - | -11.54% | - | - |
| 05/21 | 15,500 | 15,600 | 15,300 | 15,400 | -0.65% | 98 | - | -13.33% | - | - |
| 05/18 | 15,700 | 15,700 | 15,300 | 15,500 | -3.73% | 104 | - | -13.39% | - | - |
| 05/17 | 15,500 | 18,200 | 15,100 | 16,100 | +3.87% | 652 | - | -10.69% | - | - |
| 05/16 | 15,700 | 16,100 | 15,400 | 15,500 | +1.97% | 187 | - | -14.61% | - | - |
| 05/15 | 17,100 | 17,100 | 15,100 | 15,200 | -11.11% | 420 | - | -17.01% | - | - |
| 05/14 | 17,200 | 17,300 | 16,500 | 17,100 | -0.58% | 136 | - | -7.53% | - | - |
| 05/11 | 17,300 | 18,000 | 17,100 | 17,200 | 0% | 203 | - | -7.45% | - | - |
| 05/10 | 17,500 | 17,500 | 17,000 | 17,200 | -2.27% | 80 | - | -7.92% | - | - |
