株価チャート
2012/08/07~2012/12/28
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 |
---|
2016 | 10/1, 株式分割 1→1.2 |
2015 | 1/1, 株式分割 1→1.5 |
2013 | 10/1, 株式分割 1→100 |
2012 |
12/28 | 96 | 96 | 95 | 95 | +1.06% | 6,840 | - | +1.54% | - | - |
12/27 | 94 | 96 | 94 | 94 | +0.06% | 21,240 | - | +0.47% | - | - |
12/26 | 94 | 94 | 94 | 94 | +0.41% | 15,120 | - | +0.41% | - | - |
12/25 | 94 | 94 | 94 | 94 | +0.06% | 43,380 | - | 0% | - | - |
12/21 | 94 | 94 | 94 | 94 | -0.53% | 16,380 | - | -0.06% | - | - |
12/20 | 94 | 96 | 94 | 94 | 0% | 39,960 | - | +0.47% | - | - |
12/19 | 94 | 94 | 94 | 94 | 0% | 19,440 | - | +0.47% | - | - |
12/18 | 94 | 94 | 94 | 94 | +0.06% | 12,960 | - | +0.47% | - | - |
12/17 | 94 | 94 | 94 | 94 | +0.53% | 8,280 | - | +0.41% | - | - |
12/14 | 94 | 94 | 94 | 94 | 0% | 13,320 | - | -0.12% | - | - |
12/13 | 94 | 94 | 94 | 94 | 0% | 12,240 | - | -0.12% | - | - |
12/12 | 94 | 94 | 94 | 94 | 0% | 33,660 | - | -0.12% | - | - |
12/11 | 94 | 94 | 94 | 94 | +0.06% | 13,140 | - | -0.12% | - | - |
12/10 | 94 | 94 | 93 | 94 | -0.06% | 28,440 | - | -0.18% | - | - |
12/07 | 94 | 94 | 93 | 94 | +0.6% | 47,880 | - | -0.12% | - | - |
12/06 | 93 | 94 | 93 | 93 | +0.66% | 22,320 | - | -0.71% | - | - |
12/05 | 94 | 94 | 93 | 93 | -1.53% | 34,200 | - | -2.4% | - | - |
12/04 | 94 | 94 | 93 | 94 | -0.12% | 22,140 | - | -0.88% | - | - |
12/03 | 94 | 94 | 94 | 94 | -0.06% | 9,360 | - | -0.76% | - | - |
11/30 | 94 | 94 | 94 | 94 | +0.12% | 3,060 | - | -0.7% | - | - |
11/29 | 94 | 94 | 93 | 94 | +0.77% | 55,980 | - | -1.85% | - | - |
11/28 | 94 | 94 | 94 | 94 | -0.36% | 4,140 | - | -2.6% | - | - |
11/27 | 93 | 94 | 93 | 94 | +0.66% | 82,440 | - | -2.26% | - | - |
11/26 | 93 | 94 | 93 | 93 | 0% | 17,820 | - | -2.89% | - | - |
11/22 | 93 | 94 | 93 | 93 | -0.36% | 6,120 | - | -2.89% | - | - |
11/21 | 94 | 94 | 93 | 94 | -0.24% | 7,740 | - | -3.55% | - | - |
11/20 | 94 | 94 | 94 | 94 | -0.41% | 6,840 | - | -3.32% | - | - |
11/19 | 95 | 95 | 92 | 94 | -0.29% | 10,980 | - | -2.92% | - | - |
11/16 | 93 | 94 | 93 | 94 | +2.41% | 8,460 | - | -2.63% | - | - |
11/15 | 93 | 93 | 92 | 92 | -1.19% | 14,400 | - | -5.9% | - | - |
11/14 | 92 | 93 | 92 | 93 | -1.12% | 9,720 | - | -4.76% | - | - |
11/13 | 92 | 99 | 91 | 94 | +2.35% | 24,120 | - | -3.68% | - | - |
11/12 | 94 | 94 | 91 | 92 | -1.01% | 22,320 | - | -5.9% | - | - |
11/09 | 91 | 93 | 89 | 93 | -0.71% | 52,020 | - | -4.93% | - | - |
11/08 | 94 | 94 | 93 | 94 | +0.06% | 20,340 | - | -5.22% | - | - |
11/07 | 92 | 94 | 91 | 94 | -5.17% | 148,860 | - | -5.27% | - | - |
11/06 | 98 | 99 | 98 | 99 | +0.28% | 55,980 | - | -0.11% | - | - |
11/05 | 99 | 99 | 98 | 99 | 0% | 7,200 | - | -0.39% | - | - |
11/02 | 99 | 100 | 99 | 99 | -0.67% | 6,660 | - | -0.39% | - | - |
11/01 | 99 | 99 | 98 | 99 | 0% | 16,740 | - | +0.28% | - | - |
10/31 | 98 | 100 | 98 | 99 | +0.96% | 18,180 | - | +0.28% | - | - |
10/30 | 98 | 99 | 98 | 98 | 0% | 6,480 | - | -0.67% | - | - |
10/29 | 100 | 100 | 98 | 98 | -1.23% | 10,620 | - | -0.67% | - | - |
10/26 | 98 | 100 | 98 | 100 | -0.17% | 13,320 | - | +0.56% | - | - |
10/25 | 99 | 100 | 99 | 100 | +0.17% | 4,500 | - | +0.73% | - | - |
10/24 | 100 | 100 | 99 | 100 | -0.5% | 3,600 | - | +0.56% | - | - |
10/23 | 100 | 100 | 99 | 100 | +0.11% | 6,660 | - | +1.07% | - | - |
10/22 | 98 | 100 | 98 | 100 | +0.73% | 12,780 | - | +0.95% | - | - |
10/19 | 99 | 99 | 99 | 99 | -0.22% | 8,100 | - | +0.22% | - | - |
10/18 | 100 | 100 | 99 | 99 | +0.28% | 3,420 | - | +0.45% | - | - |
10/17 | 100 | 101 | 98 | 99 | +0.28% | 17,280 | - | +0.17% | - | - |
10/16 | 100 | 100 | 99 | 99 | -0.73% | 14,760 | - | -0.11% | - | - |
10/15 | 100 | 100 | 99 | 100 | +1.3% | 18,900 | - | +0.62% | - | - |
10/12 | 100 | 100 | 98 | 98 | -1.28% | 12,780 | - | -0.67% | - | - |
10/11 | 97 | 100 | 97 | 100 | +2.46% | 12,060 | - | +0.62% | - | - |
10/10 | 100 | 100 | 96 | 97 | -2.94% | 23,400 | - | -1.8% | - | - |
10/09 | 99 | 100 | 99 | 100 | +1.46% | 21,780 | - | +1.18% | - | - |
10/05 | 99 | 99 | 99 | 99 | +0.4% | 3,960 | - | -0.28% | - | - |
10/04 | 100 | 100 | 98 | 98 | -1.45% | 720 | - | -1.67% | - | - |
10/03 | 97 | 100 | 97 | 100 | +2.63% | 7,740 | - | -0.22% | - | - |
10/02 | 97 | 97 | 97 | 97 | -2.23% | 1,440 | - | -2.78% | - | - |
10/01 | 99 | 99 | 97 | 99 | +0.06% | 3,780 | - | -0.56% | - | - |
09/28 | 97 | 99 | 97 | 99 | +2.23% | 12,780 | - | -0.61% | - | - |
09/27 | 99 | 99 | 97 | 97 | -3.42% | 2,880 | - | -2.78% | - | - |
09/26 | 99 | 101 | 99 | 101 | +0.67% | 8,640 | - | +0.67% | - | - |
09/25 | 99 | 100 | 99 | 100 | +1.35% | 12,960 | - | 0% | - | - |
09/24 | 99 | 99 | 99 | 99 | -1% | 1,440 | - | -1.33% | - | - |
09/21 | 99 | 100 | 98 | 100 | +0.67% | 7,920 | - | -1.32% | - | - |
09/20 | 100 | 100 | 99 | 99 | -1% | 2,520 | - | -1.98% | - | - |
09/19 | 98 | 100 | 98 | 100 | +2.39% | 4,140 | - | -0.99% | - | - |
09/18 | 99 | 99 | 98 | 98 | -2.82% | 3,600 | - | -3.3% | - | - |
09/14 | 99 | 101 | 99 | 101 | -0.55% | 3,060 | - | -0.5% | - | - |
09/13 | 101 | 101 | 101 | 101 | 0% | 180 | - | +0.06% | - | - |
09/12 | 101 | 101 | 100 | 101 | +1.17% | 12,420 | - | +0.06% | - | - |
09/11 | 100 | 100 | 98 | 100 | +0.28% | 14,040 | - | -1.1% | - | - |
09/10 | 100 | 100 | 98 | 100 | +0.11% | 10,260 | - | -1.38% | - | - |
09/07 | 98 | 100 | 98 | 100 | +2.34% | 5,220 | - | -0.5% | - | - |
09/06 | 100 | 100 | 97 | 97 | -1.85% | 16,020 | - | -2.78% | - | - |
09/05 | 101 | 101 | 99 | 99 | -2.03% | 8,460 | - | -0.94% | - | - |
09/04 | 101 | 101 | 100 | 101 | -0.05% | 3,960 | - | +1.11% | - | - |
09/03 | 101 | 101 | 101 | 101 | -0.11% | 720 | - | +1.17% | - | - |
08/31 | 101 | 101 | 100 | 101 | +0.77% | 1,800 | - | +1.28% | - | - |
08/30 | 101 | 101 | 100 | 101 | -0.44% | 1,260 | - | +0.5% | - | - |
08/29 | 101 | 101 | 101 | 101 | -1.14% | 2,700 | - | +1.96% | - | - |
08/28 | 101 | 102 | 101 | 102 | +0.55% | 5,040 | - | +3.14% | - | - |
08/27 | 101 | 102 | 101 | 102 | +0.44% | 3,240 | - | +2.58% | - | - |
08/24 | 102 | 102 | 100 | 101 | -0.27% | 2,880 | - | +2.13% | - | - |
08/23 | 101 | 101 | 100 | 101 | -0.6% | 13,500 | - | +3.46% | - | - |
08/22 | 101 | 102 | 101 | 102 | -0.22% | 2,340 | - | +4.08% | - | - |
08/21 | 101 | 102 | 101 | 102 | +0.93% | 2,700 | - | +4.31% | - | - |
08/20 | 102 | 103 | 101 | 101 | -1.46% | 2,340 | - | +3.34% | - | - |
08/17 | 101 | 103 | 101 | 103 | +1.43% | 2,340 | - | +4.88% | - | - |
08/16 | 104 | 104 | 101 | 101 | -1.41% | 7,380 | - | +3.4% | - | - |
08/15 | 104 | 104 | 101 | 103 | -1.54% | 4,860 | - | +3.82% | - | - |
08/14 | 105 | 106 | 103 | 104 | +0.48% | 8,460 | - | +5.44% | - | - |
08/13 | 103 | 105 | 102 | 104 | +3.83% | 27,720 | - | +4.94% | - | - |
08/10 | 99 | 103 | 99 | 100 | +3.51% | 41,940 | - | +1.07% | - | - |
08/09 | 96 | 97 | 96 | 97 | +1.16% | 5,040 | - | -2.36% | - | - |
08/08 | 96 | 96 | 95 | 96 | +0.29% | 3,600 | - | -4.44% | - | - |
08/07 | 95 | 95 | 95 | 95 | -0.35% | 5,040 | - | -4.72% | - | - |