株価チャート
2012/06/18~2012/11/07
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 5→1 |
2012 |
11/07 | 1,445 | 1,450 | 1,390 | 1,390 | -3.47% | 145,400 | - | +0.87% | - | - |
11/06 | 1,450 | 1,450 | 1,435 | 1,440 | -0.35% | 67,000 | - | +4.65% | - | - |
11/05 | 1,425 | 1,445 | 1,425 | 1,445 | +0.35% | 46,000 | - | +5.32% | - | - |
11/02 | 1,425 | 1,440 | 1,425 | 1,440 | +1.41% | 59,200 | - | +5.19% | - | - |
11/01 | 1,405 | 1,420 | 1,390 | 1,420 | +1.79% | 81,600 | - | +3.95% | - | - |
10/31 | 1,385 | 1,410 | 1,380 | 1,395 | +1.09% | 76,000 | - | +2.27% | - | - |
10/30 | 1,385 | 1,410 | 1,380 | 1,380 | -0.36% | 69,200 | - | +1.02% | - | - |
10/29 | 1,400 | 1,420 | 1,370 | 1,385 | -0.36% | 60,800 | - | +1.24% | - | - |
10/26 | 1,405 | 1,415 | 1,380 | 1,390 | -1.42% | 50,000 | - | +1.39% | - | - |
10/25 | 1,370 | 1,410 | 1,365 | 1,410 | +1.81% | 121,400 | - | +2.62% | - | - |
10/24 | 1,375 | 1,390 | 1,370 | 1,385 | 0% | 57,400 | - | +0.65% | - | - |
10/23 | 1,430 | 1,430 | 1,380 | 1,385 | -1.77% | 85,600 | - | +0.44% | - | - |
10/22 | 1,385 | 1,415 | 1,380 | 1,410 | +0.36% | 48,800 | - | +2.17% | - | - |
10/19 | 1,415 | 1,415 | 1,395 | 1,405 | 0% | 49,200 | - | +1.96% | - | - |
10/18 | 1,370 | 1,410 | 1,370 | 1,405 | +2.18% | 68,400 | - | +2.18% | - | - |
10/17 | 1,370 | 1,390 | 1,355 | 1,375 | +1.48% | 89,000 | - | +0.07% | - | - |
10/16 | 1,320 | 1,360 | 1,320 | 1,355 | +2.65% | 89,800 | - | -1.38% | - | - |
10/15 | 1,305 | 1,345 | 1,285 | 1,320 | +0.38% | 126,400 | - | -4% | - | - |
10/12 | 1,325 | 1,335 | 1,310 | 1,315 | 0% | 89,200 | - | -4.22% | - | - |
10/11 | 1,310 | 1,335 | 1,300 | 1,315 | -0.38% | 108,800 | - | -4.22% | - | - |
10/10 | 1,335 | 1,335 | 1,315 | 1,320 | -2.22% | 68,600 | - | -3.93% | - | - |
10/09 | 1,355 | 1,370 | 1,340 | 1,350 | -0.37% | 88,000 | - | -1.75% | - | - |
10/05 | 1,340 | 1,370 | 1,335 | 1,355 | -0.37% | 77,800 | - | -1.31% | - | - |
10/04 | 1,315 | 1,365 | 1,310 | 1,360 | +3.82% | 117,800 | - | -0.95% | - | - |
10/03 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 59,800 | - | -4.59% | - | - |
10/02 | 1,355 | 1,355 | 1,320 | 1,320 | -2.58% | 74,800 | - | -4.07% | - | - |
10/01 | 1,350 | 1,355 | 1,335 | 1,355 | 0% | 66,800 | - | -1.81% | - | - |
09/28 | 1,380 | 1,380 | 1,340 | 1,355 | -1.09% | 75,600 | - | -2.02% | - | - |
09/27 | 1,350 | 1,385 | 1,350 | 1,370 | -0.36% | 96,200 | - | -1.15% | - | - |
09/26 | 1,370 | 1,385 | 1,365 | 1,375 | -4.51% | 137,800 | - | -1.08% | - | - |
09/25 | 1,435 | 1,445 | 1,420 | 1,440 | 0% | 124,400 | - | +3.37% | - | - |
09/24 | 1,445 | 1,455 | 1,430 | 1,440 | -1.37% | 192,400 | - | +3.37% | - | - |
09/21 | 1,465 | 1,475 | 1,455 | 1,460 | +0.34% | 154,000 | - | +4.81% | - | - |
09/20 | 1,460 | 1,470 | 1,430 | 1,455 | -1.36% | 163,400 | - | +4.6% | - | - |
09/19 | 1,440 | 1,485 | 1,435 | 1,475 | +2.08% | 132,000 | - | +6.34% | - | - |
09/18 | 1,450 | 1,460 | 1,430 | 1,445 | +2.48% | 173,000 | - | +4.33% | - | - |
09/14 | 1,385 | 1,415 | 1,385 | 1,410 | +3.3% | 158,400 | - | +1.88% | - | - |
09/13 | 1,350 | 1,365 | 1,340 | 1,365 | +1.87% | 67,200 | - | -1.3% | - | - |
09/12 | 1,365 | 1,380 | 1,330 | 1,340 | -2.19% | 105,000 | - | -3.11% | - | - |
09/11 | 1,360 | 1,370 | 1,350 | 1,370 | -0.36% | 46,600 | - | -0.94% | - | - |
09/10 | 1,360 | 1,380 | 1,350 | 1,375 | +0.36% | 57,400 | - | -0.29% | - | - |
09/07 | 1,315 | 1,370 | 1,305 | 1,370 | +6.2% | 119,400 | - | -0.58% | - | - |
09/06 | 1,310 | 1,315 | 1,290 | 1,290 | -1.15% | 45,200 | - | -6.32% | - | - |
09/05 | 1,335 | 1,335 | 1,305 | 1,305 | -2.97% | 60,600 | - | -5.5% | - | - |
09/04 | 1,330 | 1,350 | 1,320 | 1,345 | +1.51% | 77,600 | - | -2.89% | - | - |
09/03 | 1,325 | 1,350 | 1,310 | 1,325 | +0.38% | 79,600 | - | -4.47% | - | - |
08/31 | 1,330 | 1,340 | 1,320 | 1,320 | -2.22% | 81,200 | - | -5.04% | - | - |
08/30 | 1,365 | 1,370 | 1,345 | 1,350 | -1.46% | 57,400 | - | -3.02% | - | - |
08/29 | 1,370 | 1,375 | 1,360 | 1,370 | -0.72% | 68,600 | - | -1.58% | - | - |
08/28 | 1,420 | 1,430 | 1,370 | 1,380 | -2.82% | 82,000 | - | -0.72% | - | - |
08/27 | 1,425 | 1,440 | 1,420 | 1,420 | +0.35% | 47,600 | - | +2.16% | - | - |
08/24 | 1,435 | 1,435 | 1,405 | 1,415 | -2.08% | 117,400 | - | +2.02% | - | - |
08/23 | 1,455 | 1,455 | 1,440 | 1,445 | -0.69% | 85,600 | - | +4.18% | - | - |
08/22 | 1,455 | 1,455 | 1,440 | 1,455 | -0.34% | 64,800 | - | +5.05% | - | - |
08/21 | 1,450 | 1,460 | 1,445 | 1,460 | +1.04% | 65,800 | - | +5.57% | - | - |
08/20 | 1,455 | 1,470 | 1,445 | 1,445 | +0.35% | 93,400 | - | +4.56% | - | - |
08/17 | 1,420 | 1,450 | 1,420 | 1,440 | +2.86% | 101,600 | - | +4.12% | - | - |
08/16 | 1,385 | 1,410 | 1,385 | 1,400 | +2.19% | 92,600 | - | +1.23% | - | - |
08/15 | 1,425 | 1,425 | 1,340 | 1,370 | -3.86% | 211,800 | - | -1.23% | - | - |
08/14 | 1,445 | 1,465 | 1,405 | 1,425 | +0.35% | 232,000 | - | +2.37% | - | - |
08/13 | 1,395 | 1,435 | 1,390 | 1,420 | +3.27% | 108,800 | - | +1.79% | - | - |
08/10 | 1,365 | 1,380 | 1,360 | 1,375 | +0.73% | 84,400 | - | -1.79% | - | - |
08/09 | 1,350 | 1,370 | 1,350 | 1,365 | +1.87% | 112,000 | - | -2.92% | - | - |
08/08 | 1,290 | 1,340 | 1,285 | 1,340 | +5.93% | 192,200 | - | -5.17% | - | - |
08/07 | 1,355 | 1,370 | 1,255 | 1,265 | -7.33% | 229,600 | - | -10.92% | - | - |
08/06 | 1,370 | 1,380 | 1,360 | 1,365 | +1.49% | 44,200 | - | -4.55% | - | - |
08/03 | 1,375 | 1,375 | 1,335 | 1,345 | -3.24% | 63,800 | - | -6.34% | - | - |
08/02 | 1,385 | 1,395 | 1,380 | 1,390 | +0.36% | 46,200 | - | -3.61% | - | - |
08/01 | 1,400 | 1,405 | 1,385 | 1,385 | -1.42% | 59,200 | - | -4.15% | - | - |
07/31 | 1,395 | 1,425 | 1,385 | 1,405 | +1.08% | 65,800 | - | -2.97% | - | - |
07/30 | 1,395 | 1,405 | 1,380 | 1,390 | +1.09% | 48,400 | - | -4.2% | - | - |
07/27 | 1,375 | 1,395 | 1,360 | 1,375 | +2.23% | 47,400 | - | -5.56% | - | - |
07/26 | 1,360 | 1,365 | 1,330 | 1,345 | +0.37% | 73,200 | - | -7.94% | - | - |
07/25 | 1,350 | 1,355 | 1,325 | 1,340 | -1.47% | 75,800 | - | -8.72% | - | - |
07/24 | 1,360 | 1,375 | 1,355 | 1,360 | -0.37% | 64,400 | - | -7.67% | - | - |
07/23 | 1,395 | 1,395 | 1,365 | 1,365 | -2.15% | 105,400 | - | -7.65% | - | - |
07/20 | 1,415 | 1,420 | 1,385 | 1,395 | -1.41% | 118,800 | - | -5.81% | - | - |
07/19 | 1,415 | 1,430 | 1,405 | 1,415 | +0.71% | 116,800 | - | -4.52% | - | - |
07/18 | 1,440 | 1,455 | 1,400 | 1,405 | -2.09% | 72,000 | - | -5.2% | - | - |
07/17 | 1,470 | 1,475 | 1,435 | 1,435 | -1.71% | 132,400 | - | -3.24% | - | - |
07/13 | 1,430 | 1,475 | 1,430 | 1,460 | +1.39% | 127,600 | - | -1.55% | - | - |
07/12 | 1,490 | 1,490 | 1,440 | 1,440 | -4% | 164,200 | - | -2.83% | - | - |
07/11 | 1,500 | 1,510 | 1,495 | 1,500 | 0% | 74,200 | - | +1.15% | - | - |
07/10 | 1,495 | 1,520 | 1,495 | 1,500 | 0% | 78,200 | - | +1.35% | - | - |
07/09 | 1,515 | 1,525 | 1,500 | 1,500 | -2.28% | 99,400 | - | +1.56% | - | - |
07/06 | 1,525 | 1,545 | 1,520 | 1,535 | +0.66% | 80,600 | - | +4.35% | - | - |
07/05 | 1,535 | 1,550 | 1,520 | 1,525 | -0.65% | 87,800 | - | +3.95% | - | - |
07/04 | 1,535 | 1,540 | 1,525 | 1,535 | +0.66% | 86,600 | - | +4.85% | - | - |
07/03 | 1,510 | 1,535 | 1,510 | 1,525 | +0.99% | 80,400 | - | +4.45% | - | - |
07/02 | 1,530 | 1,535 | 1,510 | 1,510 | 0% | 78,600 | - | +3.57% | - | - |
06/29 | 1,510 | 1,520 | 1,495 | 1,510 | 0% | 145,600 | - | +3.78% | - | - |
06/28 | 1,465 | 1,510 | 1,465 | 1,510 | +4.14% | 191,600 | - | +3.92% | - | - |
06/27 | 1,465 | 1,475 | 1,440 | 1,450 | -0.68% | 133,000 | - | -0.14% | - | - |
06/26 | 1,470 | 1,485 | 1,455 | 1,460 | -2.01% | 142,600 | - | +0.48% | - | - |
06/25 | 1,510 | 1,515 | 1,490 | 1,490 | -1% | 49,200 | - | +2.41% | - | - |
06/22 | 1,500 | 1,520 | 1,495 | 1,505 | -0.99% | 111,200 | - | +3.44% | - | - |
06/21 | 1,505 | 1,535 | 1,505 | 1,520 | +1.33% | 115,400 | - | +4.54% | - | - |
06/20 | 1,495 | 1,520 | 1,495 | 1,500 | +1.01% | 96,800 | - | +3.16% | - | - |
06/19 | 1,480 | 1,515 | 1,470 | 1,485 | 0% | 113,400 | - | +2.13% | - | - |
06/18 | 1,465 | 1,490 | 1,460 | 1,485 | +4.21% | 105,800 | - | +2.06% | - | - |