株価チャート
2012/04/27～2012/11/22
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 |
| 11/22 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 400 | - | -0.34% | - | - |
| 11/21 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 900 | - | -1.52% | - | - |
| 11/20 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 100 | - | -2.68% | - | - |
| 11/19 | 1,090 | 1,130 | 1,090 | 1,130 | -0.88% | 400 | - | -5.6% | - | - |
| 11/14 | 1,150 | 1,150 | 1,140 | 1,140 | +2.7% | 300 | - | -5.24% | - | - |
| 11/13 | 1,100 | 1,110 | 1,100 | 1,110 | -3.48% | 200 | - | -8.19% | - | - |
| 11/12 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -5.43% | - | - |
| 11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -5.81% | - | - |
| 11/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -6.2% | - | - |
| 11/07 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | - | -6.58% | - | - |
| 11/06 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 100 | - | -6% | - | - |
| 11/05 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | - | -8.8% | - | - |
| 11/02 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 100 | - | -9.24% | - | - |
| 10/30 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 100 | - | -8% | - | - |
| 10/25 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 500 | - | -6.55% | - | - |
| 10/24 | 1,230 | 1,230 | 1,130 | 1,160 | -4.92% | 2,500 | - | -7.5% | - | - |
| 10/22 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | -2.87% | - | - |
| 10/19 | 1,220 | 1,220 | 1,220 | 1,220 | -1.61% | 100 | - | -2.79% | - | - |
| 10/18 | 1,220 | 1,250 | 1,210 | 1,240 | -0.8% | 700 | - | -1.04% | - | - |
| 10/17 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 300 | - | -0.08% | - | - |
| 10/16 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +0.16% | - | - |
| 10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 700 | - | +0.32% | - | - |
| 10/11 | 1,210 | 1,250 | 1,210 | 1,250 | -0.79% | 200 | - | +0.56% | - | - |
| 10/10 | 1,260 | 1,260 | 1,260 | 1,260 | -1.56% | 200 | - | +1.61% | - | - |
| 10/09 | 1,280 | 1,290 | 1,280 | 1,280 | 0% | 300 | - | +3.48% | - | - |
| 10/05 | 1,280 | 1,280 | 1,270 | 1,280 | +0.79% | 500 | - | +3.81% | - | - |
| 10/04 | 1,240 | 1,270 | 1,240 | 1,270 | -0.78% | 200 | - | +3.34% | - | - |
| 10/03 | 1,280 | 1,290 | 1,260 | 1,280 | 0% | 800 | - | +4.58% | - | - |
| 10/02 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +4.92% | - | - |
| 10/01 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | +5.44% | - | - |
| 09/28 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +5.79% | - | - |
| 09/27 | 1,250 | 1,280 | 1,250 | 1,280 | 0% | 500 | - | +6.14% | - | - |
| 09/26 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | +6.49% | - | - |
| 09/25 | 1,280 | 1,280 | 1,280 | 1,280 | +4.07% | 400 | - | +6.76% | - | - |
| 09/24 | 1,310 | 1,310 | 1,210 | 1,230 | -3.91% | 1,800 | - | +2.93% | - | - |
| 09/21 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | +7.38% | - | - |
| 09/20 | 1,250 | 1,280 | 1,250 | 1,280 | +2.4% | 700 | - | +7.83% | - | - |
| 09/19 | 1,210 | 1,270 | 1,210 | 1,250 | +3.31% | 400 | - | +5.75% | - | - |
| 09/18 | 1,230 | 1,230 | 1,210 | 1,210 | 0% | 500 | - | +2.72% | - | - |
| 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% | - | - |
