株価チャート
2012/07/27～2012/12/18
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 | 10/1, 株式併合 10→1 |
| 2012 |
| 12/18 | 2,110 | 2,140 | 2,080 | 2,110 | +0.48% | 16,900 | - | -1.31% | - | - |
| 12/17 | 2,110 | 2,140 | 2,100 | 2,100 | 0% | 16,300 | - | -1.45% | - | - |
| 12/14 | 2,120 | 2,120 | 2,100 | 2,100 | -2.33% | 18,500 | - | -1.13% | - | - |
| 12/13 | 2,150 | 2,150 | 2,140 | 2,150 | +0.94% | 12,200 | - | +1.61% | - | - |
| 12/12 | 2,160 | 2,170 | 2,130 | 2,130 | -1.39% | 12,400 | - | +1.33% | - | - |
| 12/11 | 2,190 | 2,190 | 2,150 | 2,160 | +1.41% | 21,100 | - | +3.45% | - | - |
| 12/10 | 2,160 | 2,160 | 2,120 | 2,130 | -1.39% | 12,300 | - | +2.7% | - | - |
| 12/07 | 2,180 | 2,180 | 2,130 | 2,160 | -1.37% | 22,800 | - | +4.8% | - | - |
| 12/06 | 2,280 | 2,280 | 2,160 | 2,190 | -2.67% | 29,400 | - | +7.04% | - | - |
| 12/05 | 2,280 | 2,280 | 2,250 | 2,250 | -1.32% | 14,800 | - | +10.84% | - | - |
| 12/04 | 2,300 | 2,310 | 2,280 | 2,280 | -0.87% | 17,400 | - | +13.43% | - | - |
| 12/03 | 2,280 | 2,300 | 2,280 | 2,300 | +1.32% | 11,500 | - | +15.58% | - | - |
| 11/30 | 2,260 | 2,300 | 2,250 | 2,270 | +0.89% | 15,800 | - | +15.35% | - | - |
| 11/29 | 2,240 | 2,270 | 2,230 | 2,250 | +0.9% | 15,200 | - | +15.62% | - | - |
| 11/28 | 2,200 | 2,230 | 2,200 | 2,230 | +1.36% | 10,600 | - | +15.84% | - | - |
| 11/27 | 2,170 | 2,210 | 2,170 | 2,200 | +1.38% | 21,100 | - | +15.49% | - | - |
| 11/26 | 2,140 | 2,170 | 2,130 | 2,170 | +1.88% | 26,200 | - | +15% | - | - |
| 11/22 | 2,100 | 2,130 | 2,070 | 2,130 | +1.91% | 17,700 | - | +13.9% | - | - |
| 11/21 | 2,080 | 2,100 | 2,070 | 2,090 | +1.46% | 19,700 | - | +12.73% | - | - |
| 11/20 | 2,080 | 2,100 | 2,060 | 2,060 | -0.48% | 18,300 | - | +12.08% | - | - |
| 11/19 | 1,990 | 2,070 | 1,990 | 2,070 | +4.02% | 15,200 | - | +13.55% | - | - |
| 11/16 | 1,970 | 2,030 | 1,970 | 1,990 | -1.49% | 17,800 | - | +10.19% | - | - |
| 11/15 | 1,980 | 2,070 | 1,970 | 2,020 | +2.02% | 16,500 | - | +12.72% | - | - |
| 11/14 | 1,920 | 1,980 | 1,920 | 1,980 | +2.06% | 19,200 | - | +11.36% | - | - |
| 11/13 | 1,920 | 1,950 | 1,920 | 1,940 | +1.04% | 11,200 | - | +9.85% | - | - |
| 11/12 | 1,920 | 1,940 | 1,910 | 1,920 | -0.52% | 7,800 | - | +9.28% | - | - |
| 11/09 | 1,900 | 1,930 | 1,870 | 1,930 | +1.58% | 17,900 | - | +10.29% | - | - |
| 11/08 | 1,900 | 1,920 | 1,880 | 1,900 | +5.56% | 33,900 | - | +9.07% | - | - |
| 11/07 | 1,770 | 1,800 | 1,770 | 1,800 | +0.56% | 4,700 | - | +3.69% | - | - |
| 11/06 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 700 | - | +3.23% | - | - |
| 11/05 | 1,770 | 1,790 | 1,760 | 1,790 | -1.1% | 1,900 | - | +3.23% | - | - |
| 11/02 | 1,800 | 1,820 | 1,780 | 1,810 | +1.69% | 4,600 | - | +4.32% | - | - |
| 11/01 | 1,770 | 1,800 | 1,760 | 1,780 | -0.56% | 3,100 | - | +2.53% | - | - |
| 10/31 | 1,760 | 1,800 | 1,760 | 1,790 | +1.7% | 9,100 | - | +2.87% | - | - |
| 10/30 | 1,760 | 1,790 | 1,740 | 1,760 | -1.12% | 18,200 | - | +0.92% | - | - |
| 10/29 | 1,770 | 1,780 | 1,750 | 1,780 | +2.3% | 8,200 | - | +1.83% | - | - |
| 10/26 | 1,730 | 1,750 | 1,730 | 1,740 | +0.58% | 7,800 | - | -0.63% | - | - |
| 10/25 | 1,720 | 1,740 | 1,710 | 1,730 | +0.58% | 3,900 | - | -1.48% | - | - |
| 10/24 | 1,720 | 1,720 | 1,710 | 1,720 | -1.15% | 2,100 | - | -2.38% | - | - |
| 10/23 | 1,750 | 1,750 | 1,730 | 1,740 | -0.57% | 2,600 | - | -1.64% | - | - |
| 10/22 | 1,720 | 1,750 | 1,710 | 1,750 | 0% | 2,400 | - | -1.24% | - | - |
| 10/19 | 1,710 | 1,750 | 1,710 | 1,750 | +1.74% | 3,400 | - | -1.35% | - | - |
| 10/18 | 1,710 | 1,740 | 1,710 | 1,720 | +1.18% | 5,500 | - | -3.04% | - | - |
| 10/17 | 1,680 | 1,710 | 1,670 | 1,700 | +1.8% | 4,900 | - | -4.23% | - | - |
| 10/16 | 1,660 | 1,680 | 1,660 | 1,670 | +1.21% | 5,500 | - | -6.07% | - | - |
| 10/15 | 1,670 | 1,670 | 1,650 | 1,650 | 0% | 4,500 | - | -7.41% | - | - |
| 10/12 | 1,680 | 1,690 | 1,650 | 1,650 | -1.2% | 6,700 | - | -7.61% | - | - |
| 10/11 | 1,700 | 1,710 | 1,660 | 1,670 | -0.6% | 8,100 | - | -6.76% | - | - |
| 10/10 | 1,720 | 1,740 | 1,680 | 1,680 | -1.75% | 6,400 | - | -6.51% | - | - |
| 10/09 | 1,730 | 1,750 | 1,710 | 1,710 | -1.16% | 3,400 | - | -5.05% | - | - |
| 10/05 | 1,750 | 1,770 | 1,730 | 1,730 | -0.57% | 5,200 | - | -4.21% | - | - |
| 10/04 | 1,750 | 1,760 | 1,720 | 1,740 | 0% | 5,200 | - | -3.92% | - | - |
| 10/03 | 1,750 | 1,760 | 1,740 | 1,740 | -1.14% | 3,800 | - | -4.24% | - | - |
| 10/02 | 1,790 | 1,790 | 1,760 | 1,760 | -1.12% | 3,600 | - | -3.4% | - | - |
| 10/01 | 1,810 | 1,810 | 1,750 | 1,780 | -2.2% | 4,100 | - | -2.63% | - | - |
| 09/28 | 1,830 | 1,830 | 1,810 | 1,820 | -0.55% | 6,200 | - | -0.66% | - | - |
| 09/27 | 1,870 | 1,880 | 1,790 | 1,830 | -2.66% | 15,400 | - | -0.38% | - | - |
| 09/26 | 1,850 | 1,880 | 1,830 | 1,880 | -0.53% | 5,800 | - | +2.06% | - | - |
| 09/25 | 1,860 | 1,890 | 1,860 | 1,890 | +1.07% | 4,700 | - | +2.49% | - | - |
| 09/24 | 1,850 | 1,880 | 1,840 | 1,870 | +1.08% | 5,800 | - | +1.3% | - | - |
| 09/21 | 1,870 | 1,870 | 1,850 | 1,850 | -1.07% | 4,000 | - | -0.05% | - | - |
| 09/20 | 1,880 | 1,880 | 1,850 | 1,870 | -1.06% | 4,100 | - | +0.75% | - | - |
| 09/19 | 1,850 | 1,900 | 1,840 | 1,890 | +0.53% | 6,100 | - | +1.72% | - | - |
| 09/18 | 1,870 | 1,900 | 1,840 | 1,880 | +2.73% | 5,500 | - | +1.08% | - | - |
| 09/14 | 1,800 | 1,860 | 1,790 | 1,830 | +2.23% | 14,200 | - | -1.67% | - | - |
| 09/13 | 1,760 | 1,790 | 1,760 | 1,790 | +2.29% | 2,700 | - | -3.97% | - | - |
| 09/12 | 1,750 | 1,770 | 1,740 | 1,750 | 0% | 5,200 | - | -6.27% | - | - |
| 09/11 | 1,790 | 1,790 | 1,730 | 1,750 | -1.69% | 5,700 | - | -6.52% | - | - |
| 09/10 | 1,770 | 1,780 | 1,760 | 1,780 | +1.71% | 4,900 | - | -5.17% | - | - |
| 09/07 | 1,760 | 1,780 | 1,750 | 1,750 | 0% | 8,100 | - | -7.06% | - | - |
| 09/06 | 1,780 | 1,780 | 1,730 | 1,750 | -2.23% | 8,000 | - | -7.26% | - | - |
| 09/05 | 1,780 | 1,800 | 1,780 | 1,790 | -1.1% | 3,800 | - | -5.59% | - | - |
| 09/04 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 3,200 | - | -5.04% | - | - |
| 09/03 | 1,830 | 1,840 | 1,790 | 1,790 | -2.19% | 4,700 | - | -6.53% | - | - |
| 08/31 | 1,850 | 1,850 | 1,830 | 1,830 | -1.61% | 5,400 | - | -4.79% | - | - |
| 08/30 | 1,880 | 1,880 | 1,850 | 1,860 | -1.59% | 3,000 | - | -3.58% | - | - |
| 08/29 | 1,860 | 1,890 | 1,850 | 1,890 | +1.61% | 5,000 | - | -2.17% | - | - |
| 08/28 | 1,900 | 1,920 | 1,850 | 1,860 | -2.62% | 10,800 | - | -3.68% | - | - |
| 08/27 | 1,900 | 1,910 | 1,900 | 1,910 | +1.06% | 4,100 | - | -1.09% | - | - |
| 08/24 | 1,950 | 1,960 | 1,880 | 1,890 | -2.58% | 11,200 | - | -2.02% | - | - |
| 08/23 | 1,950 | 1,960 | 1,930 | 1,940 | -0.51% | 1,900 | - | +0.52% | - | - |
| 08/22 | 1,940 | 1,960 | 1,930 | 1,950 | +0.52% | 1,600 | - | +1.04% | - | - |
| 08/21 | 1,940 | 1,950 | 1,940 | 1,940 | 0% | 2,600 | - | +0.52% | - | - |
| 08/20 | 2,000 | 2,000 | 1,920 | 1,940 | -2.51% | 10,200 | - | +0.31% | - | - |
| 08/17 | 1,970 | 2,000 | 1,970 | 1,990 | +1.53% | 3,700 | - | +2.68% | - | - |
| 08/16 | 1,940 | 1,960 | 1,930 | 1,960 | +1.03% | 12,200 | - | +1.08% | - | - |
| 08/15 | 1,920 | 1,940 | 1,890 | 1,940 | +1.04% | 4,000 | - | -0.15% | - | - |
| 08/14 | 1,920 | 1,930 | 1,870 | 1,920 | 0% | 10,500 | - | -1.44% | - | - |
| 08/13 | 1,890 | 1,920 | 1,870 | 1,920 | +1.59% | 1,700 | - | -1.69% | - | - |
| 08/10 | 1,900 | 1,900 | 1,870 | 1,890 | +0.53% | 3,000 | - | -3.52% | - | - |
| 08/09 | 1,880 | 1,900 | 1,880 | 1,880 | +0.53% | 2,600 | - | -4.28% | - | - |
| 08/08 | 1,870 | 1,880 | 1,870 | 1,870 | 0% | 4,200 | - | -5.03% | - | - |
| 08/07 | 1,930 | 1,930 | 1,870 | 1,870 | -3.11% | 6,100 | - | -5.32% | - | - |
| 08/06 | 1,870 | 1,930 | 1,870 | 1,930 | +3.76% | 5,500 | - | -2.53% | - | - |
| 08/03 | 1,960 | 1,980 | 1,860 | 1,860 | -5.58% | 11,800 | - | -6.25% | - | - |
| 08/02 | 1,960 | 1,990 | 1,960 | 1,970 | -3.43% | 5,900 | - | -1.01% | - | - |
| 08/01 | 2,040 | 2,040 | 2,000 | 2,040 | 0% | 1,800 | - | +2.62% | - | - |
| 07/31 | 1,970 | 2,040 | 1,900 | 2,040 | +3.55% | 4,700 | - | +2.72% | - | - |
| 07/30 | 1,980 | 1,980 | 1,950 | 1,970 | -1.5% | 3,100 | - | -0.66% | - | - |
| 07/27 | 1,950 | 2,000 | 1,940 | 2,000 | +3.63% | 4,100 | - | +0.81% | - | - |
