株価チャート
2012/07/26~2012/12/28
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 |
---|
2017 | 7/1, 株式併合 10→1 |
2012 |
12/28 | 730 | 740 | 730 | 740 | +1.37% | 2,200 | - | +10.28% | - | - |
12/27 | 700 | 750 | 700 | 730 | +5.8% | 1,300 | - | +9.45% | - | - |
12/26 | 710 | 720 | 690 | 690 | -2.82% | 800 | - | +4.07% | - | - |
12/25 | 670 | 710 | 670 | 710 | +5.97% | 700 | - | +7.41% | - | - |
12/21 | 690 | 690 | 670 | 670 | -2.9% | 1,100 | - | +1.98% | - | - |
12/20 | 680 | 690 | 680 | 690 | +1.47% | 300 | - | +5.5% | - | - |
12/19 | 690 | 690 | 680 | 680 | -1.45% | 900 | - | +4.29% | - | - |
12/18 | 690 | 690 | 690 | 690 | 0% | 400 | - | +6.15% | - | - |
12/17 | 690 | 690 | 680 | 690 | 0% | 3,600 | - | +6.48% | - | - |
12/14 | 660 | 690 | 660 | 690 | +6.15% | 1,400 | - | +6.81% | - | - |
12/13 | 660 | 660 | 650 | 650 | -1.52% | 1,800 | - | +0.93% | - | - |
12/12 | 660 | 660 | 660 | 660 | 0% | 400 | - | +2.48% | - | - |
12/11 | 660 | 660 | 660 | 660 | 0% | 100 | - | +2.8% | - | - |
12/10 | 670 | 670 | 660 | 660 | 0% | 2,200 | - | +2.8% | - | - |
12/07 | 650 | 660 | 650 | 660 | +1.54% | 1,200 | - | +2.8% | - | - |
12/06 | 640 | 650 | 640 | 650 | +1.56% | 900 | - | +1.4% | - | - |
12/05 | 640 | 640 | 640 | 640 | 0% | 300 | - | -0.16% | - | - |
12/04 | 640 | 640 | 640 | 640 | -3.03% | 100 | - | -0.31% | - | - |
12/03 | 660 | 660 | 660 | 660 | +1.54% | 800 | - | +2.8% | - | - |
11/30 | 650 | 660 | 640 | 650 | -1.52% | 1,500 | - | +1.4% | - | - |
11/29 | 660 | 660 | 650 | 660 | 0% | 1,400 | - | +3.13% | - | - |
11/28 | 660 | 660 | 660 | 660 | 0% | 100 | - | +3.13% | - | - |
11/27 | 650 | 660 | 650 | 660 | +3.13% | 600 | - | +3.29% | - | - |
11/26 | 660 | 660 | 640 | 640 | 0% | 2,700 | - | +0.31% | - | - |
11/22 | 650 | 650 | 640 | 640 | 0% | 500 | - | +0.31% | - | - |
11/21 | 640 | 640 | 640 | 640 | 0% | 200 | - | +0.31% | - | - |
11/20 | 630 | 640 | 630 | 640 | +1.59% | 300 | - | +0.31% | - | - |
11/19 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | -1.25% | - | - |
11/15 | 610 | 610 | 610 | 610 | +1.67% | 400 | - | -4.39% | - | - |
11/14 | 620 | 620 | 600 | 600 | -4.76% | 1,400 | - | -5.96% | - | - |
11/13 | 630 | 630 | 630 | 630 | -1.56% | 100 | - | -1.41% | - | - |
11/12 | 640 | 640 | 640 | 640 | -1.54% | 600 | - | 0% | - | - |
11/09 | 640 | 650 | 640 | 650 | +1.56% | 400 | - | +1.56% | - | - |
11/08 | 630 | 640 | 630 | 640 | +1.59% | 500 | - | 0% | - | - |
11/07 | 640 | 640 | 630 | 630 | -1.56% | 200 | - | -1.72% | - | - |
11/05 | 630 | 640 | 630 | 640 | +1.59% | 200 | - | -0.31% | - | - |
11/02 | 620 | 640 | 620 | 630 | -3.08% | 1,600 | - | -1.87% | - | - |
11/01 | 650 | 650 | 650 | 650 | 0% | 400 | - | +1.09% | - | - |
10/31 | 650 | 650 | 640 | 650 | 0% | 500 | - | +0.93% | - | - |
10/30 | 640 | 650 | 640 | 650 | 0% | 400 | - | +0.93% | - | - |
10/29 | 630 | 650 | 630 | 650 | 0% | 500 | - | +0.78% | - | - |
10/24 | 650 | 650 | 650 | 650 | +1.56% | 100 | - | +0.62% | - | - |
10/23 | 630 | 640 | 630 | 640 | 0% | 500 | - | -1.08% | - | - |
10/22 | 640 | 640 | 630 | 640 | 0% | 800 | - | -1.23% | - | - |
10/19 | 640 | 640 | 630 | 640 | 0% | 800 | - | -1.39% | - | - |
10/18 | 650 | 650 | 640 | 640 | 0% | 200 | - | -1.69% | - | - |
10/17 | 650 | 650 | 640 | 640 | -1.54% | 700 | - | -1.84% | - | - |
10/16 | 620 | 650 | 620 | 650 | +1.56% | 900 | - | -0.31% | - | - |
10/12 | 630 | 640 | 630 | 640 | 0% | 300 | - | -2.14% | - | - |
10/10 | 640 | 640 | 630 | 640 | 0% | 800 | - | -2.44% | - | - |
10/09 | 640 | 640 | 630 | 640 | 0% | 1,000 | - | -2.59% | - | - |
10/05 | 620 | 640 | 620 | 640 | +4.92% | 300 | - | -2.74% | - | - |
10/04 | 630 | 640 | 610 | 610 | -3.17% | 500 | - | -7.58% | - | - |
10/03 | 630 | 630 | 610 | 630 | +1.61% | 2,500 | - | -4.83% | - | - |
10/02 | 640 | 640 | 610 | 620 | -3.13% | 2,300 | - | -6.77% | - | - |
10/01 | 670 | 670 | 640 | 640 | -1.54% | 500 | - | -4.05% | - | - |
09/28 | 650 | 650 | 650 | 650 | -1.52% | 100 | - | -2.84% | - | - |
09/27 | 640 | 660 | 630 | 660 | +1.54% | 800 | - | -1.49% | - | - |
09/26 | 650 | 650 | 650 | 650 | 0% | 200 | - | -3.27% | - | - |
09/25 | 650 | 650 | 650 | 650 | 0% | 100 | - | -3.7% | - | - |
09/24 | 650 | 650 | 650 | 650 | 0% | 100 | - | -3.99% | - | - |
09/21 | 670 | 670 | 650 | 650 | -2.99% | 500 | - | -4.13% | - | - |
09/20 | 670 | 670 | 670 | 670 | 0% | 100 | - | -1.47% | - | - |
09/19 | 680 | 680 | 670 | 670 | 0% | 800 | - | -1.62% | - | - |
09/18 | 660 | 670 | 650 | 670 | 0% | 1,000 | - | -2.05% | - | - |
09/14 | 670 | 670 | 670 | 670 | 0% | 500 | - | -2.19% | - | - |
09/13 | 670 | 670 | 670 | 670 | 0% | 100 | - | -2.33% | - | - |
09/12 | 660 | 670 | 660 | 670 | 0% | 400 | - | -2.47% | - | - |
09/10 | 670 | 680 | 670 | 670 | -1.47% | 1,700 | - | -2.47% | - | - |
09/07 | 670 | 680 | 670 | 680 | +3.03% | 300 | - | -1.16% | - | - |
09/06 | 660 | 660 | 660 | 660 | 0% | 400 | - | -4.07% | - | - |
09/05 | 680 | 680 | 660 | 660 | -2.94% | 1,200 | - | -4.21% | - | - |
09/03 | 690 | 690 | 680 | 680 | -1.45% | 700 | - | -1.59% | - | - |
08/31 | 660 | 690 | 660 | 690 | +2.99% | 1,800 | - | -0.29% | - | - |
08/30 | 670 | 690 | 670 | 670 | 0% | 1,300 | - | -3.32% | - | - |
08/29 | 680 | 680 | 670 | 670 | -1.47% | 1,700 | - | -3.46% | - | - |
08/28 | 680 | 680 | 680 | 680 | 0% | 100 | - | -2.3% | - | - |
08/27 | 680 | 680 | 680 | 680 | -2.86% | 1,400 | - | -2.44% | - | - |
08/24 | 680 | 700 | 680 | 700 | +4.48% | 1,700 | - | 0% | - | - |
08/23 | 680 | 680 | 670 | 670 | -1.47% | 600 | - | -4.56% | - | - |
08/22 | 680 | 680 | 670 | 680 | -1.45% | 1,500 | - | -3.68% | - | - |
08/21 | 690 | 690 | 690 | 690 | -1.43% | 500 | - | -2.54% | - | - |
08/20 | 700 | 700 | 700 | 700 | -2.78% | 400 | - | -1.69% | - | - |
08/17 | 680 | 720 | 680 | 720 | +2.86% | 2,000 | - | +1.12% | - | - |
08/16 | 680 | 700 | 680 | 700 | +2.94% | 600 | - | -1.82% | - | - |
08/15 | 680 | 690 | 680 | 680 | -2.86% | 1,400 | - | -5.16% | - | - |
08/14 | 700 | 700 | 700 | 700 | 0% | 100 | - | -2.78% | - | - |
08/13 | 700 | 700 | 700 | 700 | -4.11% | 500 | - | -3.31% | - | - |
08/10 | 740 | 740 | 700 | 730 | +2.82% | 1,100 | - | +0.14% | - | - |
08/09 | 710 | 710 | 710 | 710 | +2.9% | 400 | - | -3.01% | - | - |
08/08 | 680 | 720 | 680 | 690 | 0% | 600 | - | -6.25% | - | - |
08/07 | 680 | 690 | 680 | 690 | +1.47% | 300 | - | -7.01% | - | - |
08/06 | 680 | 680 | 680 | 680 | 0% | 400 | - | -8.72% | - | - |
08/03 | 680 | 680 | 680 | 680 | 0% | 200 | - | -9.21% | - | - |
08/02 | 690 | 690 | 680 | 680 | -2.86% | 600 | - | -9.81% | - | - |
08/01 | 700 | 700 | 700 | 700 | 0% | 700 | - | -7.65% | - | - |
07/31 | 700 | 700 | 700 | 700 | -2.78% | 700 | - | -7.89% | - | - |
07/30 | 710 | 720 | 710 | 720 | +2.86% | 200 | - | -5.76% | - | - |
07/27 | 700 | 700 | 700 | 700 | -1.41% | 200 | - | -8.62% | - | - |
07/26 | 700 | 710 | 700 | 710 | 0% | 200 | - | -7.55% | - | - |