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 |
---|
2024 | 7/1, 株式分割 1→2 |
2012 |
12/28 | 1,212 | 1,219 | 1,206 | 1,218 | +0.5% | 195,000 | - | +0.54% | - | - |
12/27 | 1,219 | 1,225 | 1,206 | 1,212 | +0.21% | 208,400 | - | +0.29% | - | - |
12/26 | 1,201 | 1,212 | 1,198 | 1,209 | +0.62% | 114,200 | - | +0.42% | - | - |
12/25 | 1,200 | 1,208 | 1,194 | 1,202 | +1.52% | 193,200 | - | +0.04% | - | - |
12/21 | 1,208 | 1,212 | 1,181 | 1,184 | -1.99% | 726,000 | - | -1.21% | - | - |
12/20 | 1,213 | 1,228 | 1,198 | 1,208 | -0.62% | 660,200 | - | +1.13% | - | - |
12/19 | 1,213 | 1,242 | 1,206 | 1,215 | +1.17% | 729,000 | - | +2.36% | - | - |
12/18 | 1,237 | 1,237 | 1,201 | 1,201 | -3.5% | 608,200 | - | +1.69% | - | - |
12/17 | 1,280 | 1,280 | 1,240 | 1,245 | -2.16% | 418,600 | - | +5.91% | - | - |
12/14 | 1,255 | 1,282 | 1,250 | 1,272 | -0.9% | 332,400 | - | +9% | - | - |
12/13 | 1,241 | 1,285 | 1,238 | 1,284 | +5.25% | 393,200 | - | +10.84% | - | - |
12/12 | 1,225 | 1,235 | 1,212 | 1,220 | +0.41% | 177,600 | - | +6.14% | - | - |
12/11 | 1,230 | 1,231 | 1,211 | 1,215 | -1.78% | 187,200 | - | +6.26% | - | - |
12/10 | 1,255 | 1,257 | 1,234 | 1,237 | -1.08% | 181,600 | - | +8.75% | - | - |
12/07 | 1,249 | 1,269 | 1,245 | 1,250 | +0.16% | 267,400 | - | +10.52% | - | - |
12/06 | 1,250 | 1,264 | 1,238 | 1,248 | +0.81% | 345,000 | - | +10.93% | - | - |
12/05 | 1,227 | 1,246 | 1,224 | 1,238 | +1.31% | 347,200 | - | +10.73% | - | - |
12/04 | 1,230 | 1,235 | 1,208 | 1,222 | +1.08% | 339,600 | - | +9.99% | - | - |
12/03 | 1,227 | 1,229 | 1,207 | 1,209 | -1.47% | 312,000 | - | +9.41% | - | - |
11/30 | 1,185 | 1,230 | 1,174 | 1,227 | +5.01% | 575,200 | - | +11.65% | - | - |
11/29 | 1,142 | 1,172 | 1,142 | 1,169 | +2.32% | 189,800 | - | +6.81% | - | - |
11/28 | 1,143 | 1,150 | 1,134 | 1,142 | -0.09% | 315,600 | - | +4.58% | - | - |
11/27 | 1,148 | 1,156 | 1,137 | 1,143 | -0.61% | 215,200 | - | +4.86% | - | - |
11/26 | 1,182 | 1,184 | 1,147 | 1,150 | -1.12% | 438,400 | - | +5.5% | - | - |
11/22 | 1,145 | 1,171 | 1,144 | 1,163 | +3.15% | 428,200 | - | +6.8% | - | - |
11/21 | 1,140 | 1,146 | 1,117 | 1,128 | +0.09% | 362,000 | - | +3.63% | - | - |
11/20 | 1,141 | 1,150 | 1,127 | 1,127 | -1.23% | 334,000 | - | +3.73% | - | - |
11/19 | 1,150 | 1,167 | 1,135 | 1,141 | +1.56% | 429,200 | - | +5.12% | - | - |
11/16 | 1,100 | 1,129 | 1,075 | 1,123 | +4.47% | 748,800 | - | +3.69% | - | - |
11/15 | 1,040 | 1,100 | 1,040 | 1,075 | +3.17% | 772,000 | - | -0.56% | - | - |
11/14 | 1,055 | 1,055 | 1,035 | 1,042 | -1.42% | 326,000 | - | -3.61% | - | - |
11/13 | 1,042 | 1,077 | 1,042 | 1,057 | +1.05% | 496,600 | - | -2.22% | - | - |
11/12 | 1,050 | 1,055 | 1,040 | 1,046 | -0.76% | 282,800 | - | -3.33% | - | - |
11/09 | 1,051 | 1,059 | 1,046 | 1,054 | +0.09% | 231,200 | - | -2.86% | - | - |
11/08 | 1,042 | 1,061 | 1,037 | 1,053 | +0.19% | 275,800 | - | -3.31% | - | - |
11/07 | 1,069 | 1,070 | 1,048 | 1,051 | -0.43% | 130,400 | - | -3.67% | - | - |
11/06 | 1,060 | 1,067 | 1,050 | 1,056 | -0.98% | 318,600 | - | -3.61% | - | - |
11/05 | 1,095 | 1,095 | 1,058 | 1,066 | -2.78% | 486,400 | - | -3.09% | - | - |
11/02 | 1,100 | 1,107 | 1,093 | 1,097 | +0.73% | 577,800 | - | -0.77% | - | - |
11/01 | 1,085 | 1,090 | 1,065 | 1,089 | +0.46% | 277,200 | - | -1.85% | - | - |
10/31 | 1,075 | 1,096 | 1,063 | 1,084 | +2.12% | 291,600 | - | -2.74% | - | - |
10/30 | 1,063 | 1,085 | 1,061 | 1,061 | -0.56% | 176,200 | - | -5.1% | - | - |
10/29 | 1,060 | 1,078 | 1,055 | 1,067 | +0.28% | 244,800 | - | -5.07% | - | - |
10/26 | 1,103 | 1,103 | 1,062 | 1,064 | -3.97% | 635,200 | - | -5.76% | - | - |
10/25 | 1,107 | 1,112 | 1,093 | 1,108 | +0.18% | 267,400 | - | -2.38% | - | - |
10/24 | 1,130 | 1,130 | 1,100 | 1,106 | -0.72% | 359,000 | - | -3.24% | - | - |
10/23 | 1,120 | 1,129 | 1,105 | 1,114 | -0.98% | 266,400 | - | -3.21% | - | - |
10/22 | 1,119 | 1,126 | 1,102 | 1,125 | -1.49% | 276,000 | - | -2.93% | - | - |
10/19 | 1,130 | 1,145 | 1,126 | 1,142 | +2.1% | 258,200 | - | -1.97% | - | - |
10/18 | 1,100 | 1,125 | 1,092 | 1,119 | +1.87% | 324,400 | - | -4.4% | - | - |
10/17 | 1,115 | 1,115 | 1,095 | 1,098 | +0.73% | 196,400 | - | -6.63% | - | - |
10/16 | 1,099 | 1,108 | 1,084 | 1,090 | +0.6% | 226,400 | - | -7.94% | - | - |
10/15 | 1,075 | 1,092 | 1,070 | 1,084 | +0.28% | 264,200 | - | -9.1% | - | - |
10/12 | 1,077 | 1,097 | 1,077 | 1,081 | +0.79% | 354,000 | - | -10.03% | - | - |
10/11 | 1,034 | 1,087 | 1,031 | 1,072 | +2.24% | 763,800 | - | -11.33% | - | - |
10/10 | 1,065 | 1,067 | 1,044 | 1,049 | -3.45% | 449,000 | - | -13.99% | - | - |
10/09 | 1,119 | 1,119 | 1,085 | 1,086 | -3.21% | 393,000 | - | -11.64% | - | - |
10/05 | 1,143 | 1,153 | 1,117 | 1,122 | -0.93% | 270,400 | - | -9.3% | - | - |
10/04 | 1,110 | 1,145 | 1,109 | 1,133 | +1.21% | 222,800 | - | -8.96% | - | - |
10/03 | 1,130 | 1,133 | 1,107 | 1,119 | -2.31% | 487,000 | - | -10.48% | - | - |
10/02 | 1,154 | 1,168 | 1,128 | 1,146 | -2.8% | 393,400 | - | -8.87% | - | - |
10/01 | 1,184 | 1,197 | 1,175 | 1,179 | -1.38% | 187,400 | - | -6.69% | - | - |
09/28 | 1,213 | 1,216 | 1,181 | 1,195 | -1.04% | 363,600 | - | -5.68% | - | - |
09/27 | 1,193 | 1,218 | 1,190 | 1,208 | +1.3% | 414,600 | - | -5% | - | - |
09/26 | 1,192 | 1,197 | 1,184 | 1,192 | -0.91% | 274,000 | - | -6.51% | - | - |
09/25 | 1,200 | 1,205 | 1,189 | 1,203 | +1.01% | 267,800 | - | -6.02% | - | - |
09/24 | 1,198 | 1,200 | 1,183 | 1,191 | -0.92% | 274,800 | - | -7.24% | - | - |
09/21 | 1,218 | 1,220 | 1,202 | 1,202 | -1.72% | 639,800 | - | -6.75% | - | - |
09/20 | 1,281 | 1,281 | 1,213 | 1,223 | -5.92% | 942,000 | - | -5.34% | - | - |
09/19 | 1,309 | 1,311 | 1,290 | 1,300 | -0.61% | 229,800 | - | +0.39% | - | - |
09/18 | 1,300 | 1,314 | 1,283 | 1,308 | +0.38% | 210,000 | - | +1.08% | - | - |
09/14 | 1,288 | 1,310 | 1,278 | 1,303 | +2.16% | 312,400 | - | +0.7% | - | - |
09/13 | 1,280 | 1,283 | 1,267 | 1,276 | -0.27% | 207,000 | - | -1.28% | - | - |
09/12 | 1,262 | 1,297 | 1,262 | 1,279 | +1.23% | 262,200 | - | -1.01% | - | - |
09/11 | 1,278 | 1,278 | 1,248 | 1,264 | -1.9% | 377,800 | - | -2.21% | - | - |
09/10 | 1,303 | 1,312 | 1,284 | 1,288 | -1.64% | 172,000 | - | -0.54% | - | - |
09/07 | 1,310 | 1,316 | 1,300 | 1,310 | +1.59% | 196,800 | - | +1.04% | - | - |
09/06 | 1,300 | 1,300 | 1,285 | 1,289 | -0.85% | 114,600 | - | -0.62% | - | - |
09/05 | 1,305 | 1,312 | 1,291 | 1,300 | -0.12% | 188,800 | - | +0.15% | - | - |
09/04 | 1,301 | 1,305 | 1,277 | 1,302 | +0.04% | 178,000 | - | +0.35% | - | - |
09/03 | 1,291 | 1,323 | 1,291 | 1,301 | +0.31% | 222,800 | - | +0.31% | - | - |
08/31 | 1,285 | 1,307 | 1,285 | 1,297 | +0.35% | 216,800 | - | +0.08% | - | - |
08/30 | 1,286 | 1,297 | 1,277 | 1,293 | +0.08% | 137,200 | - | -0.19% | - | - |
08/29 | 1,284 | 1,294 | 1,282 | 1,292 | +0.62% | 104,400 | - | -0.12% | - | - |
08/28 | 1,303 | 1,303 | 1,278 | 1,284 | -0.58% | 181,400 | - | -0.43% | - | - |
08/27 | 1,291 | 1,301 | 1,285 | 1,291 | +0.51% | 117,000 | - | +0.23% | - | - |
08/24 | 1,282 | 1,289 | 1,273 | 1,285 | -1.38% | 181,200 | - | -0.04% | - | - |
08/23 | 1,279 | 1,307 | 1,273 | 1,303 | +0.66% | 248,000 | - | +1.44% | - | - |
08/22 | 1,317 | 1,317 | 1,292 | 1,294 | -2.23% | 171,600 | - | +0.94% | - | - |
08/21 | 1,305 | 1,330 | 1,298 | 1,324 | +0.91% | 162,800 | - | +3.48% | - | - |
08/20 | 1,310 | 1,318 | 1,294 | 1,312 | +0.81% | 114,800 | - | +2.7% | - | - |
08/17 | 1,300 | 1,314 | 1,297 | 1,301 | +1.01% | 138,800 | - | +1.96% | - | - |
08/16 | 1,289 | 1,304 | 1,284 | 1,288 | +0.08% | 139,600 | - | +1.1% | - | - |
08/15 | 1,290 | 1,296 | 1,282 | 1,287 | -0.73% | 152,600 | - | +0.94% | - | - |
08/14 | 1,287 | 1,300 | 1,275 | 1,297 | +0.7% | 201,600 | - | +1.69% | - | - |
08/13 | 1,264 | 1,293 | 1,264 | 1,288 | +1.98% | 142,000 | - | +0.9% | - | - |
08/10 | 1,255 | 1,272 | 1,249 | 1,263 | -1.02% | 256,200 | - | -1.14% | - | - |
08/09 | 1,258 | 1,281 | 1,255 | 1,276 | -0.55% | 384,400 | - | -0.27% | - | - |
08/08 | 1,329 | 1,334 | 1,270 | 1,283 | -3.46% | 396,800 | - | +0.12% | - | - |
08/07 | 1,329 | 1,338 | 1,321 | 1,329 | 0% | 301,400 | - | +3.55% | - | - |