株価チャート
2012/02/16～2012/09/14
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 | 7/1, 株式併合 10→1 |
| 2012 |
| 09/14 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 300 | - | +2.98% | - | - |
| 09/13 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 600 | - | +3.24% | - | - |
| 09/12 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 200 | - | +1.71% | - | - |
| 09/11 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 500 | - | +0.94% | - | - |
| 09/10 | 1,190 | 1,190 | 1,190 | 1,190 | +0.85% | 300 | - | +1.88% | - | - |
| 09/07 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | - | +1.2% | - | - |
| 09/06 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +1.37% | - | - |
| 09/05 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +1.64% | - | - |
| 09/04 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 300 | - | +1.9% | - | - |
| 08/31 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 300 | - | +2.16% | - | - |
| 08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +2.43% | - | - |
| 08/24 | 1,170 | 1,180 | 1,170 | 1,180 | +1.72% | 200 | - | +2.61% | - | - |
| 08/21 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +1.13% | - | - |
| 08/15 | 1,170 | 1,170 | 1,160 | 1,160 | +0.87% | 300 | - | +1.31% | - | - |
| 08/13 | 1,180 | 1,180 | 1,120 | 1,150 | -1.71% | 1,100 | - | +0.52% | - | - |
| 08/10 | 1,170 | 1,170 | 1,170 | 1,170 | -1.68% | 200 | - | +2.45% | - | - |
| 08/09 | 1,180 | 1,190 | 1,170 | 1,190 | +0.85% | 400 | - | +4.48% | - | - |
| 08/08 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 600 | - | +3.87% | - | - |
| 08/07 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 900 | - | +5.03% | - | - |
| 08/06 | 1,190 | 1,190 | 1,190 | 1,190 | +3.48% | 200 | - | +5.31% | - | - |
| 07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +2.04% | - | - |
| 07/25 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 800 | - | +2.13% | - | - |
| 07/24 | 1,140 | 1,170 | 1,140 | 1,170 | +2.63% | 400 | - | +3.91% | - | - |
| 07/23 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | - | +1.42% | - | - |
| 07/19 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 400 | - | +1.42% | - | - |
| 07/11 | 1,140 | 1,140 | 1,130 | 1,130 | -3.42% | 200 | - | +0.53% | - | - |
| 07/10 | 1,190 | 1,190 | 1,170 | 1,170 | +1.74% | 1,000 | - | +4.09% | - | - |
| 07/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | +2.22% | - | - |
| 07/05 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 700 | - | +2.04% | - | - |
| 07/04 | 1,140 | 1,150 | 1,140 | 1,150 | +2.68% | 400 | - | +1.86% | - | - |
| 07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | - | -0.88% | - | - |
| 07/02 | 1,120 | 1,120 | 1,120 | 1,120 | +2.75% | 100 | - | -1.15% | - | - |
| 06/28 | 1,090 | 1,090 | 1,090 | 1,090 | -1.8% | 200 | - | -4.39% | - | - |
| 06/27 | 1,100 | 1,110 | 1,100 | 1,110 | 0% | 400 | - | -3.31% | - | - |
| 06/26 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 100 | - | -3.98% | - | - |
| 06/25 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 700 | - | -3.78% | - | - |
| 06/22 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 100 | - | -5.61% | - | - |
| 06/21 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 500 | - | -5.64% | - | - |
| 06/19 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | - | -6.35% | - | - |
| 06/18 | 1,120 | 1,120 | 1,120 | 1,120 | +2.75% | 200 | - | -7.13% | - | - |
| 06/14 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 300 | - | -10.29% | - | - |
| 06/12 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 100 | - | -10.13% | - | - |
| 06/11 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 2,300 | - | -10.05% | - | - |
| 06/07 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 100 | - | -9.09% | - | - |
| 06/04 | 1,090 | 1,110 | 1,090 | 1,110 | -0.89% | 1,000 | - | -11.27% | - | - |
| 05/31 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 800 | - | -11.18% | - | - |
| 05/30 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 400 | - | -10.24% | - | - |
| 05/29 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -10.8% | - | - |
| 05/25 | 1,150 | 1,150 | 1,140 | 1,140 | +0.88% | 500 | - | -11.35% | - | - |
| 05/24 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 500 | - | -12.88% | - | - |
| 05/23 | 1,150 | 1,160 | 1,110 | 1,120 | -7.44% | 4,700 | - | -14.37% | - | - |
| 05/21 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 400 | - | -8.33% | - | - |
| 05/18 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | -9.64% | - | - |
| 05/17 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 500 | - | -10.86% | - | - |
| 05/16 | 1,180 | 1,180 | 1,170 | 1,170 | -3.31% | 300 | - | -12.82% | - | - |
| 05/15 | 1,270 | 1,270 | 1,190 | 1,210 | -6.2% | 900 | - | -10.37% | - | - |
| 05/11 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -4.94% | - | - |
| 05/10 | 1,300 | 1,300 | 1,290 | 1,290 | -0.77% | 900 | - | -5.15% | - | - |
| 05/09 | 1,310 | 1,310 | 1,300 | 1,300 | -2.26% | 600 | - | -4.69% | - | - |
| 05/08 | 1,320 | 1,330 | 1,310 | 1,330 | -5% | 400 | - | -2.71% | - | - |
| 04/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | +2.26% | - | - |
| 04/26 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 400 | - | +2.26% | - | - |
| 04/25 | 1,400 | 1,400 | 1,350 | 1,350 | 0% | 1,800 | - | -1.32% | - | - |
| 04/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -1.24% | - | - |
| 04/18 | 1,340 | 1,350 | 1,340 | 1,350 | +2.27% | 300 | - | -1.17% | - | - |
| 04/16 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 200 | - | -3.44% | - | - |
| 04/13 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | - | -2.19% | - | - |
| 04/11 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 100 | - | -2.33% | - | - |
| 04/10 | 1,320 | 1,330 | 1,320 | 1,330 | -2.21% | 500 | - | -3.27% | - | - |
| 04/09 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 400 | - | -1.31% | - | - |
| 04/06 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 100 | - | -2.97% | - | - |
| 04/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -2.46% | - | - |
| 04/04 | 1,380 | 1,380 | 1,340 | 1,350 | -4.26% | 1,900 | - | -2.67% | - | - |
| 04/03 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | - | +1.73% | - | - |
| 04/02 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 200 | - | +2.03% | - | - |
| 03/27 | 1,400 | 1,410 | 1,380 | 1,410 | 0% | 600 | - | +2.25% | - | - |
| 03/26 | 1,370 | 1,410 | 1,370 | 1,410 | +2.92% | 900 | - | +2.47% | - | - |
| 03/23 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | - | -0.29% | - | - |
| 03/22 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 300 | - | -0.44% | - | - |
| 03/19 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | - | +0.29% | - | - |
| 03/16 | 1,350 | 1,370 | 1,350 | 1,370 | 0% | 400 | - | -0.51% | - | - |
| 03/15 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 500 | - | -0.51% | - | - |
| 03/14 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 400 | - | +0.15% | - | - |
| 03/13 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 200 | - | +0.07% | - | - |
| 03/12 | 1,400 | 1,420 | 1,390 | 1,390 | 0% | 1,600 | - | +0.72% | - | - |
| 03/09 | 1,390 | 1,390 | 1,390 | 1,390 | +1.46% | 400 | - | +0.87% | - | - |
| 03/08 | 1,370 | 1,370 | 1,370 | 1,370 | +3.01% | 100 | - | -0.58% | - | - |
| 03/07 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 300 | - | -3.55% | - | - |
| 03/06 | 1,340 | 1,340 | 1,340 | 1,340 | -2.19% | 300 | - | -3.04% | - | - |
| 03/05 | 1,350 | 1,370 | 1,330 | 1,370 | -0.72% | 3,900 | - | -1.01% | - | - |
| 03/01 | 1,400 | 1,400 | 1,380 | 1,380 | -2.13% | 300 | - | -0.29% | - | - |
| 02/29 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | - | +2.1% | - | - |
| 02/27 | 1,430 | 1,430 | 1,410 | 1,410 | 0% | 700 | - | +2.47% | - | - |
| 02/24 | 1,400 | 1,410 | 1,400 | 1,410 | -0.7% | 300 | - | +2.77% | - | - |
| 02/23 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 1,000 | - | +3.8% | - | - |
| 02/22 | 1,380 | 1,420 | 1,380 | 1,420 | -0.7% | 1,300 | - | +4.11% | - | - |
| 02/21 | 1,400 | 1,430 | 1,400 | 1,430 | +9.16% | 2,000 | - | +4.99% | - | - |
| 02/20 | 1,330 | 1,330 | 1,310 | 1,310 | 0% | 1,000 | - | -3.53% | - | - |
| 02/17 | 1,340 | 1,340 | 1,300 | 1,310 | -2.24% | 2,600 | - | -3.75% | - | - |
| 02/16 | 1,320 | 1,340 | 1,300 | 1,340 | 0% | 2,200 | - | -1.69% | - | - |
