株価チャート
2012/08/07～2012/12/28
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 10→1 |
| 2012 |
| 12/28 | 1,310 | 1,320 | 1,290 | 1,300 | 0% | 20,700 | - | -0.99% | - | - |
| 12/27 | 1,310 | 1,320 | 1,300 | 1,300 | -1.52% | 37,900 | - | -0.84% | - | - |
| 12/26 | 1,280 | 1,330 | 1,280 | 1,320 | -1.49% | 108,800 | - | +0.84% | - | - |
| 12/25 | 1,350 | 1,360 | 1,340 | 1,340 | -0.74% | 103,500 | - | +2.6% | - | - |
| 12/21 | 1,350 | 1,360 | 1,340 | 1,350 | 0% | 48,000 | - | +3.69% | - | - |
| 12/20 | 1,330 | 1,360 | 1,320 | 1,350 | +0.75% | 49,300 | - | +4.01% | - | - |
| 12/19 | 1,330 | 1,340 | 1,320 | 1,340 | +1.52% | 30,600 | - | +3.72% | - | - |
| 12/18 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 53,000 | - | +2.64% | - | - |
| 12/17 | 1,340 | 1,350 | 1,330 | 1,340 | +0.75% | 14,000 | - | +4.69% | - | - |
| 12/14 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 32,600 | - | +4.31% | - | - |
| 12/13 | 1,340 | 1,350 | 1,330 | 1,330 | -0.75% | 35,500 | - | +4.72% | - | - |
| 12/12 | 1,340 | 1,340 | 1,330 | 1,340 | +0.75% | 6,700 | - | +5.93% | - | - |
| 12/11 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 20,400 | - | +5.64% | - | - |
| 12/10 | 1,340 | 1,350 | 1,330 | 1,350 | +2.27% | 24,200 | - | +7.57% | - | - |
| 12/07 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 25,600 | - | +5.6% | - | - |
| 12/06 | 1,340 | 1,350 | 1,330 | 1,330 | -1.48% | 22,600 | - | +6.74% | - | - |
| 12/05 | 1,310 | 1,350 | 1,310 | 1,350 | +3.05% | 59,800 | - | +8.7% | - | - |
| 12/04 | 1,290 | 1,310 | 1,280 | 1,310 | +0.77% | 11,000 | - | +5.99% | - | - |
| 12/03 | 1,280 | 1,300 | 1,270 | 1,300 | +3.17% | 23,600 | - | +5.43% | - | - |
| 11/30 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 8,800 | - | +2.44% | - | - |
| 11/29 | 1,250 | 1,270 | 1,240 | 1,270 | +2.42% | 16,600 | - | +3.25% | - | - |
| 11/28 | 1,260 | 1,270 | 1,240 | 1,240 | -2.36% | 33,500 | - | +0.9% | - | - |
| 11/27 | 1,260 | 1,270 | 1,260 | 1,270 | 0% | 9,700 | - | +3.42% | - | - |
| 11/26 | 1,270 | 1,270 | 1,250 | 1,270 | +0.79% | 17,400 | - | +3.5% | - | - |
| 11/22 | 1,250 | 1,270 | 1,250 | 1,260 | 0% | 14,100 | - | +2.86% | - | - |
| 11/21 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 12,100 | - | +3.03% | - | - |
| 11/20 | 1,260 | 1,260 | 1,240 | 1,240 | -0.8% | 13,700 | - | +1.64% | - | - |
| 11/19 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 6,500 | - | +2.63% | - | - |
| 11/16 | 1,220 | 1,250 | 1,220 | 1,250 | +1.63% | 10,500 | - | +2.97% | - | - |
| 11/15 | 1,210 | 1,230 | 1,210 | 1,230 | +2.5% | 15,900 | - | +1.65% | - | - |
| 11/14 | 1,190 | 1,210 | 1,190 | 1,200 | +0.84% | 5,700 | - | -0.5% | - | - |
| 11/13 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 9,400 | - | -1.16% | - | - |
| 11/12 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 4,800 | - | -1.08% | - | - |
| 11/09 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 7,800 | - | -0.17% | - | - |
| 11/08 | 1,200 | 1,210 | 1,190 | 1,210 | 0% | 13,000 | - | +0.83% | - | - |
| 11/07 | 1,200 | 1,210 | 1,190 | 1,210 | +1.68% | 11,300 | - | +1.09% | - | - |
| 11/06 | 1,230 | 1,230 | 1,190 | 1,190 | -3.25% | 34,300 | - | -0.34% | - | - |
| 11/05 | 1,220 | 1,240 | 1,220 | 1,230 | +0.82% | 9,600 | - | +3.02% | - | - |
| 11/02 | 1,240 | 1,240 | 1,220 | 1,220 | -0.81% | 13,000 | - | +2.35% | - | - |
| 11/01 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 9,800 | - | +3.27% | - | - |
| 10/31 | 1,220 | 1,220 | 1,210 | 1,220 | +0.83% | 7,900 | - | +2.52% | - | - |
| 10/30 | 1,230 | 1,230 | 1,210 | 1,210 | -1.63% | 18,400 | - | +1.77% | - | - |
| 10/29 | 1,240 | 1,240 | 1,220 | 1,230 | 0% | 6,700 | - | +3.45% | - | - |
| 10/26 | 1,230 | 1,240 | 1,230 | 1,230 | -0.81% | 6,000 | - | +3.54% | - | - |
| 10/25 | 1,230 | 1,240 | 1,230 | 1,240 | -0.8% | 11,000 | - | +4.55% | - | - |
| 10/24 | 1,210 | 1,250 | 1,210 | 1,250 | +2.46% | 16,300 | - | +5.49% | - | - |
| 10/23 | 1,230 | 1,240 | 1,220 | 1,220 | -1.61% | 11,400 | - | +3.21% | - | - |
| 10/22 | 1,210 | 1,240 | 1,210 | 1,240 | +0.81% | 20,400 | - | +5% | - | - |
| 10/19 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 35,500 | - | +4.41% | - | - |
| 10/18 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 17,400 | - | +2.13% | - | - |
| 10/17 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 12,700 | - | +1.45% | - | - |
| 10/16 | 1,160 | 1,190 | 1,160 | 1,190 | +2.59% | 16,900 | - | +1.62% | - | - |
| 10/15 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 5,300 | - | -0.77% | - | - |
| 10/12 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 10,400 | - | -2.4% | - | - |
| 10/11 | 1,140 | 1,160 | 1,140 | 1,140 | -0.87% | 11,200 | - | -2.4% | - | - |
| 10/10 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 12,100 | - | -1.54% | - | - |
| 10/09 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 12,400 | - | -0.68% | - | - |
| 10/05 | 1,150 | 1,170 | 1,150 | 1,160 | +0.87% | 10,500 | - | -0.6% | - | - |
| 10/04 | 1,130 | 1,160 | 1,130 | 1,150 | +0.88% | 15,600 | - | -1.46% | - | - |
| 10/03 | 1,130 | 1,150 | 1,130 | 1,140 | 0% | 21,400 | - | -2.4% | - | - |
| 10/02 | 1,160 | 1,170 | 1,140 | 1,140 | -2.56% | 20,700 | - | -2.56% | - | - |
| 10/01 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 7,300 | - | -0.09% | - | - |
| 09/28 | 1,210 | 1,210 | 1,180 | 1,180 | -1.67% | 10,700 | - | +0.68% | - | - |
| 09/27 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 10,800 | - | +2.39% | - | - |
| 09/26 | 1,200 | 1,220 | 1,200 | 1,200 | -0.83% | 17,200 | - | +2.39% | - | - |
| 09/25 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 9,400 | - | +3.24% | - | - |
| 09/24 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 11,000 | - | +2.3% | - | - |
| 09/21 | 1,180 | 1,210 | 1,180 | 1,210 | +2.54% | 11,600 | - | +3.15% | - | - |
| 09/20 | 1,200 | 1,200 | 1,180 | 1,180 | -2.48% | 11,000 | - | +0.51% | - | - |
| 09/19 | 1,190 | 1,210 | 1,180 | 1,210 | +2.54% | 9,700 | - | +2.98% | - | - |
| 09/18 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 16,700 | - | +0.34% | - | - |
| 09/14 | 1,180 | 1,190 | 1,170 | 1,190 | +2.59% | 17,600 | - | +1.19% | - | - |
| 09/13 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 5,800 | - | -1.36% | - | - |
| 09/12 | 1,140 | 1,180 | 1,140 | 1,170 | +2.63% | 15,500 | - | -0.51% | - | - |
| 09/11 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 5,900 | - | -3.14% | - | - |
| 09/10 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 4,900 | - | -3.23% | - | - |
| 09/07 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 9,000 | - | -3.39% | - | - |
| 09/06 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 5,600 | - | -3.39% | - | - |
| 09/05 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 7,300 | - | -3.63% | - | - |
| 09/04 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 11,500 | - | -4.72% | - | - |
| 09/03 | 1,160 | 1,160 | 1,140 | 1,150 | 0% | 10,700 | - | -3.04% | - | - |
| 08/31 | 1,140 | 1,160 | 1,140 | 1,150 | -0.86% | 11,500 | - | -3.04% | - | - |
| 08/30 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 11,300 | - | -2.19% | - | - |
| 08/29 | 1,170 | 1,180 | 1,160 | 1,170 | -0.85% | 8,300 | - | -1.18% | - | - |
| 08/28 | 1,180 | 1,180 | 1,170 | 1,180 | 0% | 7,100 | - | -0.17% | - | - |
| 08/27 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 12,200 | - | +0.08% | - | - |
| 08/24 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 6,200 | - | +1.1% | - | - |
| 08/23 | 1,170 | 1,190 | 1,170 | 1,180 | -0.84% | 18,600 | - | +0.34% | - | - |
| 08/22 | 1,210 | 1,210 | 1,190 | 1,190 | -2.46% | 13,100 | - | +1.28% | - | - |
| 08/21 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 7,400 | - | +3.92% | - | - |
| 08/20 | 1,210 | 1,240 | 1,210 | 1,220 | +0.83% | 20,600 | - | +4.01% | - | - |
| 08/17 | 1,210 | 1,220 | 1,210 | 1,210 | -0.82% | 7,800 | - | +3.24% | - | - |
| 08/16 | 1,210 | 1,220 | 1,210 | 1,220 | 0% | 9,800 | - | +4.18% | - | - |
| 08/15 | 1,230 | 1,230 | 1,210 | 1,220 | 0% | 21,000 | - | +4.27% | - | - |
| 08/14 | 1,200 | 1,240 | 1,200 | 1,220 | +1.67% | 25,900 | - | +4.27% | - | - |
| 08/13 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 15,100 | - | +2.56% | - | - |
| 08/10 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 2,300 | - | +0.77% | - | - |
| 08/09 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 7,600 | - | -0.34% | - | - |
| 08/08 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 23,000 | - | +0.25% | - | - |
| 08/07 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 16,000 | - | -0.85% | - | - |
