株価チャート
2012/07/05～2012/12/28
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2012 |
| 12/28 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +0.73% | - | - |
| 12/27 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 1,200 | - | +0.82% | - | - |
| 12/26 | 1,105 | 1,105 | 1,095 | 1,105 | -1.34% | 3,200 | - | +1.28% | - | - |
| 12/25 | 1,110 | 1,120 | 1,105 | 1,120 | +1.36% | 3,200 | - | +2.85% | - | - |
| 12/21 | 1,100 | 1,110 | 1,100 | 1,105 | +0.45% | 1,400 | - | +1.66% | - | - |
| 12/20 | 1,105 | 1,105 | 1,100 | 1,100 | -0.9% | 1,000 | - | +1.38% | - | - |
| 12/19 | 1,110 | 1,115 | 1,110 | 1,110 | 0% | 800 | - | +2.3% | - | - |
| 12/18 | 1,110 | 1,115 | 1,110 | 1,110 | 0% | 1,000 | - | +2.4% | - | - |
| 12/17 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 800 | - | +2.4% | - | - |
| 12/14 | 1,100 | 1,100 | 1,100 | 1,100 | +0.46% | 200 | - | +1.57% | - | - |
| 12/13 | 1,100 | 1,100 | 1,080 | 1,095 | 0% | 4,200 | - | +1.2% | - | - |
| 12/12 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 200 | - | +1.3% | - | - |
| 12/11 | 1,075 | 1,110 | 1,075 | 1,095 | 0% | 2,600 | - | +1.3% | - | - |
| 12/10 | 1,075 | 1,095 | 1,075 | 1,095 | +2.34% | 4,400 | - | +1.3% | - | - |
| 12/07 | 1,085 | 1,085 | 1,065 | 1,070 | -0.93% | 5,600 | - | -1.02% | - | - |
| 12/06 | 1,075 | 1,080 | 1,070 | 1,080 | 0% | 2,800 | - | -0.28% | - | - |
| 12/05 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | - | -0.37% | - | - |
| 12/04 | 1,075 | 1,080 | 1,060 | 1,075 | -0.46% | 2,200 | - | -0.92% | - | - |
| 12/03 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 400 | - | -0.55% | - | - |
| 11/30 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 400 | - | -1.56% | - | - |
| 11/29 | 1,060 | 1,060 | 1,060 | 1,060 | -0.93% | 1,400 | - | -2.57% | - | - |
| 11/28 | 1,090 | 1,090 | 1,070 | 1,070 | -1.83% | 1,000 | - | -1.74% | - | - |
| 11/27 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | +0.18% | - | - |
| 11/26 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 800 | - | +1.29% | - | - |
| 11/22 | 1,095 | 1,095 | 1,090 | 1,090 | +1.4% | 800 | - | +0.65% | - | - |
| 11/21 | 1,080 | 1,080 | 1,065 | 1,075 | -0.92% | 800 | - | -0.46% | - | - |
| 11/20 | 1,085 | 1,085 | 1,085 | 1,085 | +1.4% | 200 | - | +0.56% | - | - |
| 11/19 | 1,075 | 1,090 | 1,070 | 1,070 | -0.47% | 600 | - | -0.65% | - | - |
| 11/16 | 1,060 | 1,080 | 1,060 | 1,075 | +1.9% | 1,200 | - | 0% | - | - |
| 11/15 | 1,055 | 1,055 | 1,055 | 1,055 | -2.31% | 1,000 | - | -1.77% | - | - |
| 11/13 | 1,080 | 1,080 | 1,080 | 1,080 | -1.37% | 400 | - | +0.65% | - | - |
| 11/12 | 1,085 | 1,095 | 1,085 | 1,095 | -0.45% | 800 | - | +2.24% | - | - |
| 11/09 | 1,100 | 1,100 | 1,100 | 1,100 | +1.38% | 1,000 | - | +3% | - | - |
| 11/08 | 1,080 | 1,085 | 1,080 | 1,085 | -0.46% | 1,400 | - | +1.88% | - | - |
| 11/05 | 1,090 | 1,090 | 1,090 | 1,090 | +1.87% | 200 | - | +2.44% | - | - |
| 11/02 | 1,090 | 1,090 | 1,070 | 1,070 | -1.83% | 1,200 | - | +0.66% | - | - |
| 11/01 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 400 | - | +2.54% | - | - |
| 10/31 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 200 | - | +3.58% | - | - |
| 10/29 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 3,000 | - | +2.73% | - | - |
| 10/26 | 1,115 | 1,115 | 1,110 | 1,110 | 0% | 800 | - | +4.72% | - | - |
| 10/25 | 1,115 | 1,115 | 1,105 | 1,110 | 0% | 2,200 | - | +4.82% | - | - |
| 10/24 | 1,110 | 1,110 | 1,100 | 1,110 | +0.45% | 1,400 | - | +5.01% | - | - |
| 10/23 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 800 | - | +4.84% | - | - |
| 10/22 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 600 | - | +4.66% | - | - |
| 10/19 | 1,085 | 1,100 | 1,085 | 1,090 | +0.93% | 2,200 | - | +4.01% | - | - |
| 10/18 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 600 | - | +3.25% | - | - |
| 10/17 | 1,055 | 1,070 | 1,050 | 1,060 | +3.41% | 1,400 | - | +1.63% | - | - |
| 10/16 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | -1.73% | - | - |
| 10/11 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 400 | - | -1.73% | - | - |
| 10/10 | 1,030 | 1,030 | 1,030 | 1,030 | -0.48% | 1,600 | - | -1.25% | - | - |
| 10/09 | 1,035 | 1,050 | 1,035 | 1,035 | -1.43% | 1,200 | - | -0.77% | - | - |
| 10/05 | 1,020 | 1,050 | 1,020 | 1,050 | +2.94% | 1,000 | - | +0.67% | - | - |
| 10/04 | 1,025 | 1,025 | 1,020 | 1,020 | -1.45% | 400 | - | -2.11% | - | - |
| 10/03 | 1,035 | 1,035 | 1,035 | 1,035 | -1.43% | 400 | - | -0.77% | - | - |
| 10/02 | 1,025 | 1,050 | 1,025 | 1,050 | +3.96% | 600 | - | +0.77% | - | - |
| 10/01 | 1,010 | 1,010 | 1,010 | 1,010 | -2.88% | 600 | - | -3.07% | - | - |
| 09/26 | 1,040 | 1,040 | 1,040 | 1,040 | +2.97% | 800 | - | -0.38% | - | - |
| 09/25 | 1,055 | 1,055 | 1,010 | 1,010 | -5.61% | 2,800 | - | -3.07% | - | - |
| 09/24 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 200 | - | +2.69% | - | - |
| 09/21 | 1,050 | 1,050 | 1,050 | 1,050 | -2.33% | 800 | - | +1.06% | - | - |
| 09/19 | 1,075 | 1,075 | 1,075 | 1,075 | +0.47% | 200 | - | +3.56% | - | - |
| 09/18 | 1,055 | 1,070 | 1,055 | 1,070 | +0.47% | 400 | - | +3.38% | - | - |
| 09/13 | 1,055 | 1,065 | 1,055 | 1,065 | -1.84% | 400 | - | +3.2% | - | - |
| 09/12 | 1,085 | 1,085 | 1,085 | 1,085 | +0.46% | 200 | - | +5.24% | - | - |
| 09/10 | 1,080 | 1,080 | 1,080 | 1,080 | +3.35% | 1,000 | - | +5.16% | - | - |
| 09/07 | 1,085 | 1,085 | 1,045 | 1,045 | 0% | 3,400 | - | +1.85% | - | - |
| 09/06 | 1,065 | 1,065 | 1,045 | 1,045 | +1.95% | 1,600 | - | +1.36% | - | - |
| 09/04 | 1,030 | 1,030 | 1,025 | 1,025 | 0% | 400 | - | -0.29% | - | - |
| 09/03 | 1,025 | 1,025 | 1,025 | 1,025 | -1.44% | 400 | - | 0% | - | - |
| 08/30 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 1,400 | - | +1.66% | - | - |
| 08/29 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 1,800 | - | 0% | - | - |
| 08/28 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | +2.16% | - | - |
| 08/27 | 1,065 | 1,065 | 1,040 | 1,040 | +0.97% | 800 | - | +2.36% | - | - |
| 08/24 | 1,020 | 1,045 | 1,020 | 1,030 | +0.49% | 2,400 | - | +1.58% | - | - |
| 08/23 | 1,040 | 1,040 | 1,025 | 1,025 | 0% | 1,600 | - | +1.18% | - | - |
| 08/21 | 1,030 | 1,045 | 1,025 | 1,025 | +0.49% | 4,600 | - | +1.28% | - | - |
| 08/17 | 1,030 | 1,030 | 1,020 | 1,020 | -2.39% | 600 | - | +1.09% | - | - |
| 08/14 | 1,045 | 1,045 | 1,045 | 1,045 | +1.46% | 1,000 | - | +3.67% | - | - |
| 08/10 | 1,030 | 1,030 | 1,030 | 1,030 | -1.44% | 1,200 | - | +2.39% | - | - |
| 08/09 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 600 | - | +3.98% | - | - |
| 08/08 | 1,025 | 1,045 | 1,025 | 1,045 | +3.98% | 600 | - | +4.29% | - | - |
| 08/07 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 200 | - | +0.6% | - | - |
| 08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | +0.1% | - | - |
| 08/03 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 1,000 | - | +0.1% | - | - |
| 07/31 | 1,015 | 1,015 | 1,015 | 1,015 | +1% | 800 | - | +1.7% | - | - |
| 07/30 | 1,025 | 1,025 | 1,005 | 1,005 | +0.5% | 600 | - | +0.8% | - | - |
| 07/27 | 1,005 | 1,015 | 1,000 | 1,000 | -2.91% | 1,000 | - | +0.5% | - | - |
| 07/26 | 1,020 | 1,030 | 1,020 | 1,030 | +3.52% | 1,000 | - | +3.62% | - | - |
| 07/25 | 1,000 | 1,020 | 995 | 995 | -4.78% | 3,000 | - | +0.2% | - | - |
| 07/24 | 1,125 | 1,125 | 1,020 | 1,045 | -11.44% | 3,600 | - | +5.24% | - | - |
| 07/23 | 965 | 1,180 | 965 | 1,180 | +21.65% | 4,000 | - | +19.07% | - | - |
| 07/20 | 970 | 970 | 970 | 970 | +1.04% | 200 | - | -1.32% | - | - |
| 07/17 | 960 | 960 | 960 | 960 | -1.54% | 400 | - | -2.34% | - | - |
| 07/13 | 975 | 975 | 975 | 975 | +1.04% | 400 | - | -0.91% | - | - |
| 07/12 | 965 | 965 | 965 | 965 | 0% | 200 | - | -2.03% | - | - |
| 07/11 | 970 | 975 | 960 | 965 | -1.53% | 1,000 | - | -2.03% | - | - |
| 07/10 | 990 | 990 | 980 | 980 | -2.49% | 1,600 | - | -0.61% | - | - |
| 07/09 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 200 | - | +2.03% | - | - |
| 07/06 | 995 | 1,000 | 995 | 1,000 | +1.52% | 400 | - | +1.52% | - | - |
| 07/05 | 985 | 985 | 985 | 985 | +1.55% | 400 | - | +0.1% | - | - |
