株価チャート
2012/04/20～2012/12/25
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 |
|---|
| 2012 |
| 12/25 | 8,460 | 8,460 | 8,460 | 8,460 | -0.12% | 700 | - | -0.37% | - | - |
| 12/21 | 8,470 | 8,470 | 8,470 | 8,470 | 0% | 200 | - | -0.27% | - | - |
| 12/20 | 8,470 | 8,470 | 8,470 | 8,470 | -0.12% | 200 | - | -0.28% | - | - |
| 12/19 | 8,300 | 8,480 | 8,300 | 8,480 | 0% | 400 | - | -0.18% | - | - |
| 12/17 | 8,480 | 8,480 | 8,480 | 8,480 | -0.12% | 300 | - | -0.19% | - | - |
| 12/10 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 800 | - | -0.08% | - | - |
| 12/03 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 700 | - | -0.08% | - | - |
| 11/29 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 100 | - | -0.09% | - | - |
| 11/28 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 100 | - | -0.09% | - | - |
| 11/27 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 100 | - | -0.09% | - | - |
| 11/26 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 300 | - | -0.11% | - | - |
| 11/22 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 500 | - | -0.11% | - | - |
| 11/20 | 8,490 | 8,490 | 8,490 | 8,490 | -0.12% | 300 | - | -0.12% | - | - |
| 11/16 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 500 | - | 0% | - | - |
| 11/12 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 400 | - | 0% | - | - |
| 11/08 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 100 | - | 0% | - | - |
| 11/06 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 11/05 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/30 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/29 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 10/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/23 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/22 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 10/17 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/16 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/15 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/10 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 10/09 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/03 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 10/02 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 10/01 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 09/26 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 09/25 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 09/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 09/20 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 400 | - | 0% | - | - |
| 09/19 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 09/18 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 09/06 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 09/05 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 09/04 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 09/03 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 08/30 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 400 | - | 0% | - | - |
| 08/27 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 500 | - | 0% | - | - |
| 08/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 08/23 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 08/21 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 08/20 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 08/16 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | 0% | - | - |
| 08/15 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 08/06 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | 0% | - | - |
| 08/03 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | -0.14% | - | - |
| 08/02 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -0.28% | - | - |
| 07/30 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -0.41% | - | - |
| 07/26 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -0.74% | - | - |
| 07/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 100 | - | -1.06% | - | - |
| 07/23 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -1.38% | - | - |
| 07/19 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -1.7% | - | - |
| 07/18 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -2.15% | - | - |
| 07/17 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -2.6% | - | - |
| 07/12 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 100 | - | -3.05% | - | - |
| 07/11 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 400 | - | -3.49% | - | - |
| 07/10 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -3.92% | - | - |
| 07/06 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -4.35% | - | - |
| 07/05 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -4.78% | - | - |
| 07/03 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -5.21% | - | - |
| 07/02 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | -5.7% | - | - |
| 06/28 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 100 | - | -6.2% | - | - |
| 06/27 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 100 | - | -6.7% | - | - |
| 06/26 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -7.18% | - | - |
| 06/25 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | -7.67% | - | - |
| 06/21 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | -8.15% | - | - |
| 06/20 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | - | -8.56% | - | - |
| 06/19 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 300 | - | -8.97% | - | - |
| 06/14 | 8,800 | 8,800 | 8,500 | 8,500 | -3.41% | 300 | - | -9.56% | - | - |
| 06/13 | 8,800 | 8,800 | 8,800 | 8,800 | 0% | 200 | - | -6.92% | - | - |
| 06/12 | 8,770 | 8,800 | 8,770 | 8,800 | +0.34% | 300 | - | -7.35% | - | - |
| 06/11 | 8,770 | 8,770 | 8,770 | 8,770 | -4.67% | 100 | - | -8.13% | - | - |
| 06/07 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 200 | - | -4.13% | - | - |
| 06/06 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 200 | - | -4.45% | - | - |
| 06/05 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 200 | - | -4.76% | - | - |
| 06/04 | 9,200 | 9,200 | 9,200 | 9,200 | -3.16% | 300 | - | -5.08% | - | - |
| 05/31 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 300 | - | -2.3% | - | - |
| 05/30 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 200 | - | -2.5% | - | - |
| 05/29 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 300 | - | -2.7% | - | - |
| 05/25 | 9,600 | 9,600 | 9,500 | 9,500 | 0% | 300 | - | -2.7% | - | - |
| 05/24 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | - | -2.7% | - | - |
| 05/23 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | - | -2.7% | - | - |
| 05/22 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 200 | - | -2.7% | - | - |
| 05/21 | 9,500 | 9,500 | 9,500 | 9,500 | -1.96% | 100 | - | -2.9% | - | - |
| 05/17 | 9,690 | 9,690 | 9,690 | 9,690 | -0.1% | 400 | - | -1.16% | - | - |
| 05/16 | 9,700 | 9,700 | 9,700 | 9,700 | 0% | 200 | - | -1.18% | - | - |
| 05/15 | 9,700 | 9,700 | 9,700 | 9,700 | 0% | 100 | - | -1.3% | - | - |
| 05/10 | 9,700 | 9,700 | 9,700 | 9,700 | 0% | 100 | - | -1.42% | - | - |
| 05/09 | 9,700 | 9,700 | 9,700 | 9,700 | 0% | 300 | - | -1.54% | - | - |
| 05/08 | 9,550 | 9,700 | 9,550 | 9,700 | +1.57% | 200 | - | -1.66% | - | - |
| 05/07 | 9,550 | 9,550 | 9,550 | 9,550 | 0% | 100 | - | -3.3% | - | - |
| 04/27 | 8,650 | 9,550 | 8,650 | 9,550 | -4.5% | 200 | - | -3.4% | - | - |
| 04/24 | 9,900 | 10,000 | 9,900 | 10,000 | +1.01% | 500 | - | +1.17% | - | - |
| 04/23 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 300 | - | +0.36% | - | - |
| 04/20 | 9,900 | 9,900 | 9,900 | 9,900 | -1% | 300 | - | +0.53% | - | - |
