株価チャート
2012/02/29～2012/12/28
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 10→1 |
| 2012 |
| 12/28 | 965 | 965 | 965 | 965 | +1.58% | 200 | - | +1.79% | - | - |
| 12/27 | 940 | 950 | 940 | 950 | -0.52% | 400 | - | +0.53% | - | - |
| 12/25 | 965 | 970 | 955 | 955 | -1.55% | 1,600 | - | +1.17% | - | - |
| 12/21 | 970 | 970 | 970 | 970 | +2.11% | 400 | - | +2.86% | - | - |
| 12/20 | 950 | 950 | 950 | 950 | 0% | 200 | - | +0.74% | - | - |
| 12/11 | 945 | 950 | 945 | 950 | -4.52% | 600 | - | +0.64% | - | - |
| 12/10 | 995 | 995 | 995 | 995 | +2.05% | 3,000 | - | +5.29% | - | - |
| 12/04 | 955 | 975 | 955 | 975 | 0% | 600 | - | +3.28% | - | - |
| 12/03 | 975 | 975 | 975 | 975 | +2.63% | 200 | - | +3.39% | - | - |
| 11/30 | 950 | 950 | 950 | 950 | -1.55% | 200 | - | +0.74% | - | - |
| 11/26 | 970 | 970 | 965 | 965 | -0.52% | 1,600 | - | +2.12% | - | - |
| 11/22 | 970 | 970 | 970 | 970 | 0% | 200 | - | +2.54% | - | - |
| 11/20 | 970 | 970 | 970 | 970 | 0% | 200 | - | +2.43% | - | - |
| 11/19 | 950 | 970 | 950 | 970 | +1.57% | 400 | - | +2.32% | - | - |
| 11/12 | 955 | 955 | 955 | 955 | -0.52% | 2,000 | - | +0.53% | - | - |
| 11/09 | 965 | 965 | 960 | 960 | -1.54% | 800 | - | +0.95% | - | - |
| 11/07 | 975 | 975 | 975 | 975 | +5.41% | 200 | - | +2.31% | - | - |
| 11/05 | 925 | 925 | 925 | 925 | -6.09% | 7,200 | - | -3.04% | - | - |
| 10/25 | 985 | 985 | 985 | 985 | +5.35% | 800 | - | +2.93% | - | - |
| 10/24 | 920 | 935 | 920 | 935 | +0.54% | 600 | - | -2.4% | - | - |
| 10/23 | 930 | 930 | 930 | 930 | +3.91% | 200 | - | -3.13% | - | - |
| 10/19 | 895 | 895 | 895 | 895 | +0.56% | 200 | - | -7.16% | - | - |
| 10/18 | 890 | 890 | 890 | 890 | +1.71% | 200 | - | -8.15% | - | - |
| 10/17 | 875 | 875 | 875 | 875 | 0% | 200 | - | -10.16% | - | - |
| 10/16 | 875 | 875 | 875 | 875 | -1.13% | 200 | - | -10.71% | - | - |
| 10/15 | 875 | 885 | 875 | 885 | -4.32% | 600 | - | -10.24% | - | - |
| 10/10 | 925 | 925 | 925 | 925 | 0% | 2,000 | - | -6.57% | - | - |
| 10/09 | 975 | 980 | 925 | 925 | -5.13% | 3,000 | - | -6.94% | - | - |
| 10/05 | 975 | 975 | 975 | 975 | +0.52% | 400 | - | -2.3% | - | - |
| 10/04 | 970 | 970 | 970 | 970 | -0.51% | 200 | - | -2.71% | - | - |
| 10/03 | 975 | 975 | 975 | 975 | +1.04% | 400 | - | -2.5% | - | - |
| 10/02 | 965 | 965 | 965 | 965 | 0% | 200 | - | -3.69% | - | - |
| 10/01 | 965 | 965 | 965 | 965 | -1.03% | 200 | - | -3.98% | - | - |
| 09/28 | 975 | 975 | 975 | 975 | -2.5% | 400 | - | -3.27% | - | - |
| 09/25 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 800 | - | -0.89% | - | - |
| 09/19 | 990 | 990 | 990 | 990 | 0% | 200 | - | -1.88% | - | - |
| 09/18 | 990 | 990 | 990 | 990 | -1% | 200 | - | -1.88% | - | - |
| 09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,800 | - | -0.89% | - | - |
| 08/27 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 800 | - | -0.89% | - | - |
| 08/24 | 1,000 | 1,000 | 980 | 995 | -0.5% | 1,400 | - | -1.39% | - | - |
| 08/20 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 200 | - | -0.99% | - | - |
| 08/10 | 1,015 | 1,015 | 1,015 | 1,015 | +3.57% | 2,000 | - | +0.5% | - | - |
| 08/08 | 980 | 980 | 980 | 980 | -2.97% | 200 | - | -2.87% | - | - |
| 08/06 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | 0% | - | - |
| 08/03 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 200 | - | -1.09% | - | - |
| 07/31 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | +0.99% | - | - |
| 07/30 | 1,020 | 1,020 | 1,020 | 1,020 | -0.49% | 200 | - | +1.09% | - | - |
| 07/26 | 1,025 | 1,025 | 1,025 | 1,025 | +1.49% | 200 | - | +1.69% | - | - |
| 07/25 | 1,005 | 1,010 | 1,005 | 1,010 | -1.46% | 600 | - | +0.2% | - | - |
| 07/23 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 200 | - | +1.69% | - | - |
| 07/20 | 1,000 | 1,000 | 1,000 | 1,000 | -2.44% | 200 | - | -0.79% | - | - |
| 07/19 | 1,025 | 1,025 | 1,025 | 1,025 | +0.99% | 200 | - | +1.59% | - | - |
| 07/18 | 1,015 | 1,015 | 1,015 | 1,015 | +5.18% | 200 | - | +0.69% | - | - |
| 07/11 | 1,045 | 1,045 | 965 | 965 | -6.31% | 600 | - | -4.27% | - | - |
| 07/10 | 1,035 | 1,035 | 1,030 | 1,030 | -0.48% | 3,000 | - | +1.98% | - | - |
| 07/09 | 1,055 | 1,055 | 1,035 | 1,035 | -0.48% | 1,200 | - | +2.58% | - | - |
| 07/06 | 1,040 | 1,040 | 1,040 | 1,040 | +1.46% | 600 | - | +3.17% | - | - |
| 07/04 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 200 | - | +1.69% | - | - |
| 07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -0.79% | - | - |
| 06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -0.89% | - | - |
| 06/28 | 1,000 | 1,000 | 980 | 1,000 | 0% | 800 | - | -0.99% | - | - |
| 06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -1.09% | - | - |
| 06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -1.28% | - | - |
| 06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | - | -1.38% | - | - |
| 06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -1.48% | - | - |
| 06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,800 | - | -1.67% | - | - |
| 06/04 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 200 | - | -1.67% | - | - |
| 06/01 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | - | -0.2% | - | - |
| 05/25 | 1,015 | 1,015 | 1,015 | 1,015 | +2.01% | 800 | - | -0.1% | - | - |
| 05/24 | 990 | 995 | 990 | 995 | 0% | 400 | - | -1.97% | - | - |
| 05/21 | 995 | 995 | 995 | 995 | 0% | 200 | - | -1.87% | - | - |
| 05/18 | 1,000 | 1,000 | 995 | 995 | -1.97% | 400 | - | -1.87% | - | - |
| 05/10 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 2,000 | - | +0.1% | - | - |
| 05/09 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | - | +0.1% | - | - |
| 05/08 | 1,020 | 1,020 | 1,015 | 1,015 | -0.49% | 400 | - | +0.2% | - | - |
| 05/07 | 1,020 | 1,020 | 1,020 | 1,020 | +0.49% | 200 | - | +0.89% | - | - |
| 04/25 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,400 | - | +0.3% | - | - |
| 04/18 | 1,015 | 1,015 | 1,015 | 1,015 | +0.5% | 200 | - | +0.4% | - | - |
| 04/12 | 1,005 | 1,010 | 1,005 | 1,010 | +1% | 400 | - | -0.1% | - | - |
| 04/11 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 600 | - | -0.99% | - | - |
| 04/10 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 9,600 | - | +1.09% | - | - |
| 04/09 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 800 | - | +3.17% | - | - |
| 04/06 | 1,020 | 1,030 | 1,020 | 1,030 | +0.49% | 600 | - | +2.28% | - | - |
| 04/05 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +1.79% | - | - |
| 04/04 | 1,030 | 1,030 | 1,020 | 1,025 | 0% | 1,200 | - | +1.69% | - | - |
| 04/03 | 1,030 | 1,030 | 1,025 | 1,025 | -1.91% | 600 | - | +1.69% | - | - |
| 04/02 | 1,055 | 1,055 | 1,045 | 1,045 | +2.45% | 3,600 | - | +3.88% | - | - |
| 03/30 | 1,020 | 1,020 | 1,020 | 1,020 | -1.45% | 200 | - | +1.59% | - | - |
| 03/28 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 200 | - | +3.09% | - | - |
| 03/26 | 1,035 | 1,035 | 1,035 | 1,035 | +3.5% | 600 | - | +3.09% | - | - |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -0.5% | - | - |
| 03/22 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 400 | - | -0.6% | - | - |
| 03/21 | 990 | 990 | 990 | 990 | 0% | 200 | - | -1.98% | - | - |
| 03/19 | 990 | 990 | 980 | 990 | +1.54% | 2,400 | - | -2.37% | - | - |
| 03/16 | 975 | 975 | 975 | 975 | -2.5% | 2,600 | - | -4.22% | - | - |
| 03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | -2.25% | - | - |
| 03/13 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 2,200 | - | -2.53% | - | - |
| 03/12 | 1,000 | 1,000 | 995 | 995 | 0% | 3,600 | - | -3.21% | - | - |
| 03/09 | 985 | 995 | 985 | 995 | +2.05% | 1,600 | - | -3.59% | - | - |
| 02/29 | 1,005 | 1,005 | 975 | 975 | -5.8% | 800 | - | -5.89% | - | - |
