株価チャート
2012/04/24～2012/09/14
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 09/14 | 2,090 | 2,090 | 2,040 | 2,080 | 0% | 4,698,300 | - | +5.26% | - | - |
| 09/13 | 2,120 | 2,140 | 2,070 | 2,080 | -0.48% | 3,959,900 | - | +5.26% | - | - |
| 09/12 | 2,080 | 2,170 | 2,050 | 2,090 | +0.48% | 10,230,500 | - | +6.09% | - | - |
| 09/11 | 2,030 | 2,110 | 2,020 | 2,080 | +2.97% | 8,397,900 | - | +6.07% | - | - |
| 09/10 | 2,020 | 2,110 | 1,990 | 2,020 | -1.94% | 9,927,600 | - | +3.54% | - | - |
| 09/07 | 2,030 | 2,100 | 1,880 | 2,060 | +3% | 14,232,100 | - | +6.02% | - | - |
| 09/06 | 1,990 | 2,040 | 1,940 | 2,000 | -4.31% | 9,586,600 | - | +3.25% | - | - |
| 09/05 | 2,050 | 2,200 | 2,020 | 2,090 | 0% | 15,395,700 | - | +6.42% | - | - |
| 09/04 | 1,950 | 2,090 | 1,930 | 2,090 | +12.37% | 16,698,700 | - | +5.24% | - | - |
| 09/03 | 1,900 | 1,930 | 1,820 | 1,860 | -6.06% | 11,205,800 | - | -7.51% | - | - |
| 08/31 | 2,040 | 2,110 | 1,950 | 1,980 | -12.78% | 16,896,600 | - | -2.85% | - | - |
| 08/30 | 2,340 | 2,370 | 2,230 | 2,270 | -1.3% | 14,557,000 | - | +10.14% | - | - |
| 08/29 | 2,230 | 2,400 | 2,150 | 2,300 | +6.98% | 24,005,400 | - | +10.84% | - | - |
| 08/28 | 2,030 | 2,150 | 2,020 | 2,150 | +9.14% | 13,514,500 | - | +3.02% | - | - |
| 08/27 | 1,970 | 2,040 | 1,930 | 1,970 | +2.6% | 13,798,100 | - | -6.94% | - | - |
| 08/24 | 1,800 | 1,940 | 1,800 | 1,920 | +5.49% | 9,348,900 | - | -10.95% | - | - |
| 08/23 | 1,890 | 1,910 | 1,810 | 1,820 | +1.11% | 8,814,700 | - | -17.39% | - | - |
| 08/22 | 1,760 | 1,840 | 1,750 | 1,800 | +0.56% | 8,734,000 | - | -20.25% | - | - |
| 08/21 | 1,710 | 1,840 | 1,670 | 1,790 | +2.87% | 13,094,500 | - | -22.54% | - | - |
| 08/20 | 1,800 | 1,820 | 1,720 | 1,740 | -5.43% | 8,842,100 | - | -26.46% | - | - |
| 08/17 | 1,780 | 1,980 | 1,700 | 1,840 | +5.14% | 22,146,700 | - | -24.28% | - | - |
| 08/16 | 1,650 | 1,790 | 1,640 | 1,750 | +3.55% | 11,897,600 | - | -29.66% | - | - |
| 08/15 | 1,860 | 1,880 | 1,640 | 1,690 | -12.44% | 12,464,000 | - | -34.01% | - | - |
| 08/14 | 1,990 | 2,000 | 1,930 | 1,930 | -3.5% | 3,735,600 | - | -26.84% | - | - |
| 08/13 | 2,090 | 2,100 | 1,980 | 2,000 | -4.31% | 6,060,900 | - | -26.25% | - | - |
| 08/10 | 1,940 | 2,140 | 1,930 | 2,090 | +9.42% | 12,139,300 | - | -24.87% | - | - |
| 08/09 | 1,860 | 1,940 | 1,850 | 1,910 | +1.6% | 7,100,800 | - | -32.98% | - | - |
| 08/08 | 1,920 | 1,990 | 1,860 | 1,880 | +2.73% | 12,176,800 | - | -35.79% | - | - |
| 08/07 | 1,860 | 1,880 | 1,810 | 1,830 | +1.1% | 9,570,300 | - | -39.18% | - | - |
| 08/06 | 1,820 | 1,880 | 1,760 | 1,810 | -5.73% | 12,236,500 | - | -41.52% | - | - |
| 08/03 | 2,060 | 2,070 | 1,870 | 1,920 | -28.09% | 24,462,800 | - | -39.68% | - | - |
| 08/02 | 2,700 | 2,800 | 2,640 | 2,670 | +0.75% | 4,863,100 | - | -18.3% | - | - |
| 08/01 | 2,620 | 2,700 | 2,620 | 2,650 | -1.85% | 2,716,400 | - | -20.23% | - | - |
| 07/31 | 2,520 | 2,760 | 2,480 | 2,700 | +5.88% | 6,331,900 | - | -20% | - | - |
| 07/30 | 2,510 | 2,630 | 2,470 | 2,550 | 0% | 4,020,900 | - | -25.68% | - | - |
| 07/27 | 2,690 | 2,720 | 2,510 | 2,550 | -2.67% | 5,321,300 | - | -27.12% | - | - |
| 07/26 | 2,610 | 2,670 | 2,480 | 2,620 | +0.77% | 7,080,500 | - | -26.47% | - | - |
| 07/25 | 2,810 | 2,840 | 2,600 | 2,600 | -10.03% | 5,121,800 | - | -28.45% | - | - |
| 07/24 | 2,860 | 2,940 | 2,780 | 2,890 | -1.7% | 8,235,200 | - | -22.08% | - | - |
| 07/23 | 3,020 | 3,030 | 2,940 | 2,940 | -5.16% | 2,176,600 | - | -21.97% | - | - |
| 07/20 | 3,190 | 3,200 | 3,080 | 3,100 | -2.21% | 1,971,000 | - | -18.74% | - | - |
| 07/19 | 3,200 | 3,260 | 3,160 | 3,170 | +0.32% | 2,453,100 | - | -17.81% | - | - |
| 07/18 | 3,140 | 3,240 | 3,070 | 3,160 | +0.32% | 5,210,600 | - | -18.81% | - | - |
| 07/17 | 3,300 | 3,310 | 3,130 | 3,150 | -5.69% | 2,803,800 | - | -19.87% | - | - |
| 07/13 | 3,370 | 3,440 | 3,310 | 3,340 | +0.91% | 3,473,300 | - | -15.97% | - | - |
| 07/12 | 3,510 | 3,510 | 3,300 | 3,310 | -7.02% | 4,449,700 | - | -17.21% | - | - |
| 07/11 | 3,600 | 3,610 | 3,510 | 3,560 | -1.66% | 2,268,000 | - | -11.68% | - | - |
| 07/10 | 3,730 | 3,740 | 3,600 | 3,620 | -4.23% | 3,243,400 | - | -10.75% | - | - |
| 07/09 | 3,760 | 3,900 | 3,680 | 3,780 | +0.53% | 3,409,400 | - | -7.08% | - | - |
| 07/06 | 3,730 | 3,780 | 3,710 | 3,760 | -0.53% | 1,739,900 | - | -7.62% | - | - |
| 07/05 | 3,850 | 3,870 | 3,770 | 3,780 | -1.82% | 1,653,400 | - | -7.26% | - | - |
| 07/04 | 3,930 | 3,940 | 3,830 | 3,850 | -1.79% | 2,120,700 | - | -5.84% | - | - |
| 07/03 | 4,000 | 4,010 | 3,890 | 3,920 | -1.26% | 1,933,900 | - | -4.37% | - | - |
| 07/02 | 4,080 | 4,090 | 3,960 | 3,970 | -1.24% | 1,462,600 | - | -3.43% | - | - |
| 06/29 | 3,950 | 4,070 | 3,930 | 4,020 | -0.25% | 1,681,700 | - | -2.45% | - | - |
| 06/28 | 4,090 | 4,100 | 3,990 | 4,030 | 0% | 1,341,200 | - | -2.11% | - | - |
| 06/27 | 4,010 | 4,110 | 3,990 | 4,030 | +1.26% | 2,099,800 | - | -2.04% | - | - |
| 06/26 | 4,060 | 4,090 | 3,930 | 3,980 | -2.93% | 2,490,300 | - | -2.93% | - | - |
| 06/25 | 4,300 | 4,310 | 4,090 | 4,100 | -3.53% | 1,866,800 | - | +0.27% | - | - |
| 06/22 | 4,130 | 4,330 | 4,110 | 4,250 | +2.41% | 3,009,100 | - | +4.4% | - | - |
| 06/21 | 4,350 | 4,380 | 4,140 | 4,150 | -5.25% | 3,886,700 | - | +2.39% | - | - |
| 06/20 | 4,500 | 4,580 | 4,320 | 4,380 | -2.45% | 3,322,900 | - | +8.34% | - | - |
| 06/19 | 4,340 | 4,600 | 4,300 | 4,490 | +3.22% | 4,401,600 | - | +11.8% | - | - |
| 06/18 | 4,240 | 4,430 | 4,230 | 4,350 | +5.58% | 3,346,500 | - | +9.08% | - | - |
| 06/15 | 4,190 | 4,210 | 4,100 | 4,120 | -0.72% | 1,093,600 | - | +3.78% | - | - |
| 06/14 | 4,060 | 4,200 | 4,050 | 4,150 | +2.22% | 1,587,000 | - | +4.75% | - | - |
| 06/13 | 4,130 | 4,180 | 4,030 | 4,060 | -1.69% | 1,536,000 | - | +2.53% | - | - |
| 06/12 | 4,100 | 4,220 | 4,080 | 4,130 | -2.59% | 3,395,600 | - | +4.27% | - | - |
| 06/11 | 4,080 | 4,290 | 4,010 | 4,240 | +8.16% | 3,733,200 | - | +7.07% | - | - |
| 06/08 | 4,120 | 4,120 | 3,890 | 3,920 | -5.31% | 3,604,000 | - | -0.99% | - | - |
| 06/07 | 4,280 | 4,320 | 4,110 | 4,140 | -1.19% | 2,314,100 | - | +3.97% | - | - |
| 06/06 | 3,990 | 4,220 | 3,980 | 4,190 | +6.89% | 2,612,700 | - | +4.67% | - | - |
| 06/05 | 3,870 | 3,960 | 3,860 | 3,920 | +2.62% | 1,240,300 | - | -3.02% | - | - |
| 06/04 | 3,800 | 3,880 | 3,770 | 3,820 | -2.3% | 1,606,600 | - | -6.58% | - | - |
| 06/01 | 4,070 | 4,070 | 3,880 | 3,910 | -4.87% | 2,166,100 | - | -5.51% | - | - |
| 05/31 | 4,000 | 4,180 | 3,980 | 4,110 | +0.49% | 2,268,700 | - | -1.79% | - | - |
| 05/30 | 4,220 | 4,220 | 4,020 | 4,090 | -3.08% | 2,167,000 | - | -3.17% | - | - |
| 05/29 | 4,200 | 4,280 | 4,150 | 4,220 | -0.24% | 3,229,000 | - | -0.89% | - | - |
| 05/28 | 3,990 | 4,240 | 3,880 | 4,230 | +8.18% | 5,988,900 | - | -1.42% | - | - |
| 05/25 | 3,950 | 4,130 | 3,840 | 3,910 | -1.01% | 4,690,700 | - | -9.55% | - | - |
| 05/24 | 3,760 | 4,040 | 3,750 | 3,950 | +7.05% | 5,095,700 | - | -9.61% | - | - |
| 05/23 | 3,710 | 3,890 | 3,670 | 3,690 | -0.27% | 4,040,600 | - | -16.52% | - | - |
| 05/22 | 3,740 | 3,760 | 3,670 | 3,700 | +1.09% | 1,593,100 | - | -17.37% | - | - |
| 05/21 | 3,740 | 3,820 | 3,640 | 3,660 | -3.43% | 1,746,600 | - | -19.38% | - | - |
| 05/18 | 3,800 | 3,830 | 3,740 | 3,790 | -3.07% | 2,245,700 | - | -17.59% | - | - |
| 05/17 | 3,710 | 3,910 | 3,680 | 3,910 | +5.68% | 3,147,900 | - | -16.09% | - | - |
| 05/16 | 3,750 | 3,840 | 3,660 | 3,700 | -2.37% | 2,305,800 | - | -21.69% | - | - |
| 05/15 | 3,890 | 3,890 | 3,750 | 3,790 | -3.07% | 1,867,600 | - | -21.04% | - | - |
| 05/14 | 3,880 | 4,010 | 3,820 | 3,910 | +0.26% | 2,663,600 | - | -19.83% | - | - |
| 05/11 | 4,100 | 4,120 | 3,870 | 3,900 | -5.11% | 2,936,300 | - | -21.18% | - | - |
| 05/10 | 4,100 | 4,220 | 4,070 | 4,110 | +0.49% | 2,156,000 | - | -18.27% | - | - |
| 05/09 | 4,080 | 4,190 | 4,060 | 4,090 | -0.24% | 3,548,300 | - | -19.87% | - | - |
| 05/08 | 4,260 | 4,260 | 4,030 | 4,100 | -2.84% | 3,147,300 | - | -20.88% | - | - |
| 05/07 | 4,370 | 4,400 | 4,200 | 4,220 | -5.8% | 2,647,700 | - | -19.79% | - | - |
| 05/02 | 4,730 | 4,740 | 4,430 | 4,480 | -4.27% | 3,966,500 | - | -15.79% | - | - |
| 05/01 | 4,930 | 4,940 | 4,650 | 4,680 | -9.3% | 3,312,300 | - | -12.34% | - | - |
| 04/27 | 5,160 | 5,310 | 5,130 | 5,160 | +1.18% | 1,858,900 | - | -3.41% | - | - |
| 04/26 | 5,090 | 5,150 | 5,070 | 5,100 | +1.19% | 1,075,700 | - | -4.24% | - | - |
| 04/25 | 5,170 | 5,190 | 5,020 | 5,040 | -0.98% | 1,010,900 | - | -5.23% | - | - |
| 04/24 | 5,070 | 5,140 | 5,020 | 5,090 | 0% | 1,178,200 | - | -4.27% | - | - |
