株価チャート
2012/05/22～2012/12/21
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2012 |
| 12/21 | 1,900 | 1,900 | 1,875 | 1,895 | -0.79% | 3,000 | - | -0.37% | - | - |
| 12/20 | 1,920 | 1,920 | 1,895 | 1,910 | -0.52% | 4,400 | - | +0.42% | - | - |
| 12/19 | 1,925 | 1,935 | 1,920 | 1,920 | 0% | 3,400 | - | +1% | - | - |
| 12/18 | 1,915 | 1,920 | 1,915 | 1,920 | +1.05% | 1,200 | - | +1.16% | - | - |
| 12/17 | 1,900 | 1,900 | 1,895 | 1,900 | +0.26% | 3,400 | - | +0.21% | - | - |
| 12/14 | 1,900 | 1,900 | 1,895 | 1,895 | -1.3% | 1,400 | - | -0.05% | - | - |
| 12/13 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +1.27% | - | - |
| 12/12 | 1,915 | 1,920 | 1,915 | 1,920 | +1.59% | 400 | - | +1.27% | - | - |
| 12/11 | 1,900 | 1,915 | 1,890 | 1,890 | 0% | 1,800 | - | -0.26% | - | - |
| 12/10 | 1,925 | 1,945 | 1,890 | 1,890 | -0.53% | 8,400 | - | -0.32% | - | - |
| 12/07 | 1,900 | 1,925 | 1,900 | 1,900 | 0% | 600 | - | +0.21% | - | - |
| 12/06 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +0.16% | - | - |
| 12/05 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 1,400 | - | +0.16% | - | - |
| 12/04 | 1,900 | 1,900 | 1,885 | 1,885 | -0.79% | 1,400 | - | -0.63% | - | - |
| 12/03 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 200 | - | +0.16% | - | - |
| 11/26 | 1,905 | 1,905 | 1,885 | 1,885 | -1.05% | 1,800 | - | -0.74% | - | - |
| 11/22 | 1,890 | 1,925 | 1,890 | 1,905 | -1.04% | 600 | - | +0.21% | - | - |
| 11/21 | 1,925 | 1,925 | 1,925 | 1,925 | +1.05% | 600 | - | +1.21% | - | - |
| 11/19 | 1,900 | 1,920 | 1,900 | 1,905 | +0.26% | 1,400 | - | +0.21% | - | - |
| 11/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | - | 0% | - | - |
| 11/14 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 200 | - | 0% | - | - |
| 11/09 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 200 | - | -2.11% | - | - |
| 11/05 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,400 | - | -0.11% | - | - |
| 10/29 | 1,925 | 1,925 | 1,900 | 1,900 | -1.3% | 1,600 | - | -0.26% | - | - |
| 10/26 | 1,925 | 1,925 | 1,925 | 1,925 | +1.05% | 600 | - | +0.94% | - | - |
| 10/25 | 1,905 | 1,905 | 1,905 | 1,905 | +1.6% | 1,200 | - | -0.21% | - | - |
| 10/24 | 1,875 | 1,875 | 1,875 | 1,875 | +1.9% | 200 | - | -1.78% | - | - |
| 10/23 | 1,845 | 1,845 | 1,840 | 1,840 | -2.39% | 1,000 | - | -3.82% | - | - |
| 10/22 | 1,885 | 1,885 | 1,885 | 1,885 | -0.26% | 200 | - | -1.77% | - | - |
| 10/19 | 1,890 | 1,890 | 1,890 | 1,890 | -0.79% | 200 | - | -1.66% | - | - |
| 10/18 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | - | -1.09% | - | - |
| 10/17 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 1,400 | - | -1.24% | - | - |
| 10/10 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 1,000 | - | -1.45% | - | - |
| 10/09 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | - | -1.6% | - | - |
| 10/05 | 1,915 | 1,915 | 1,905 | 1,905 | 0% | 400 | - | -1.75% | - | - |
| 10/04 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 400 | - | -1.8% | - | - |
| 10/03 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -2.16% | - | - |
| 10/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -2.21% | - | - |
| 09/27 | 1,875 | 1,900 | 1,875 | 1,900 | -2.06% | 600 | - | -2.26% | - | - |
| 09/26 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 600 | - | -0.26% | - | - |
| 09/25 | 1,940 | 1,940 | 1,940 | 1,940 | +0.78% | 400 | - | -0.26% | - | - |
| 09/24 | 1,915 | 1,925 | 1,915 | 1,925 | +1.32% | 1,000 | - | -0.98% | - | - |
| 09/21 | 1,895 | 1,900 | 1,895 | 1,900 | +0.26% | 400 | - | -2.41% | - | - |
| 09/20 | 1,890 | 1,895 | 1,890 | 1,895 | -0.26% | 400 | - | -2.87% | - | - |
| 09/19 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 1,200 | - | -2.76% | - | - |
| 09/18 | 1,860 | 1,895 | 1,860 | 1,880 | -1.57% | 7,000 | - | -3.93% | - | - |
| 09/14 | 1,955 | 1,955 | 1,900 | 1,910 | -3.29% | 2,400 | - | -2.65% | - | - |
| 09/13 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 400 | - | +0.51% | - | - |
| 09/12 | 1,975 | 1,975 | 1,950 | 1,950 | -1.27% | 1,000 | - | -0.76% | - | - |
| 09/11 | 1,975 | 1,975 | 1,975 | 1,975 | +2.6% | 200 | - | +0.46% | - | - |
| 09/04 | 1,975 | 1,975 | 1,925 | 1,925 | -2.53% | 800 | - | -2.09% | - | - |
| 09/03 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 1,200 | - | +0.2% | - | - |
| 08/31 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +0.2% | - | - |
| 08/30 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | - | +0.2% | - | - |
| 08/28 | 1,975 | 1,975 | 1,975 | 1,975 | -0.75% | 200 | - | +0.2% | - | - |
| 08/27 | 1,995 | 1,995 | 1,990 | 1,990 | -0.5% | 800 | - | +1.02% | - | - |
| 08/22 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | - | +1.68% | - | - |
| 08/20 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 1,200 | - | +0.87% | - | - |
| 08/17 | 1,975 | 1,980 | 1,975 | 1,980 | +2.59% | 400 | - | +1.07% | - | - |
| 08/13 | 1,955 | 1,955 | 1,930 | 1,930 | -1.28% | 2,000 | - | -1.33% | - | - |
| 08/10 | 1,955 | 1,955 | 1,955 | 1,955 | +1.3% | 200 | - | +0.1% | - | - |
| 08/07 | 1,995 | 1,995 | 1,930 | 1,930 | +0.26% | 400 | - | -1.03% | - | - |
| 08/03 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -1.13% | - | - |
| 08/02 | 1,920 | 1,925 | 1,920 | 1,925 | 0% | 600 | - | -0.98% | - | - |
| 08/01 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -0.77% | - | - |
| 07/30 | 1,955 | 1,955 | 1,925 | 1,925 | -3.75% | 400 | - | -0.62% | - | - |
| 07/27 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +3.31% | - | - |
| 07/26 | 1,975 | 2,000 | 1,975 | 2,000 | +1.27% | 1,800 | - | +3.52% | - | - |
| 07/25 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +2.44% | - | - |
| 07/24 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 200 | - | +2.6% | - | - |
| 07/23 | 1,975 | 2,015 | 1,975 | 2,000 | +0.25% | 600 | - | +4% | - | - |
| 07/19 | 1,955 | 1,995 | 1,955 | 1,995 | +1.01% | 400 | - | +3.96% | - | - |
| 07/18 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 1,000 | - | +3.08% | - | - |
| 07/12 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +3.19% | - | - |
| 07/10 | 2,050 | 2,050 | 1,975 | 1,975 | -3.66% | 7,200 | - | +3.19% | - | - |
| 07/09 | 2,000 | 2,050 | 2,000 | 2,050 | +3.8% | 600 | - | +7.11% | - | - |
| 07/06 | 1,975 | 1,975 | 1,975 | 1,975 | +0.77% | 200 | - | +3.51% | - | - |
| 07/05 | 2,000 | 2,000 | 1,960 | 1,960 | -0.51% | 3,600 | - | +2.94% | - | - |
| 07/03 | 2,000 | 2,000 | 1,970 | 1,970 | 0% | 1,400 | - | +3.68% | - | - |
| 07/02 | 1,970 | 1,975 | 1,970 | 1,970 | +2.87% | 1,400 | - | +3.74% | - | - |
| 06/29 | 1,910 | 1,915 | 1,910 | 1,915 | +1.32% | 400 | - | +0.84% | - | - |
| 06/28 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | - | -0.53% | - | - |
| 06/27 | 1,890 | 1,890 | 1,890 | 1,890 | +0.27% | 400 | - | -0.68% | - | - |
| 06/26 | 1,885 | 1,885 | 1,885 | 1,885 | +0.53% | 600 | - | -1.05% | - | - |
| 06/25 | 1,875 | 1,875 | 1,875 | 1,875 | +0.81% | 200 | - | -1.83% | - | - |
| 06/22 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,200 | - | -2.87% | - | - |
| 06/14 | 1,885 | 1,885 | 1,860 | 1,860 | -0.27% | 2,800 | - | -3.13% | - | - |
| 06/13 | 1,840 | 1,865 | 1,840 | 1,865 | +2.75% | 1,000 | - | -3.17% | - | - |
| 06/08 | 1,855 | 1,855 | 1,810 | 1,815 | -2.42% | 2,400 | - | -5.96% | - | - |
| 06/05 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 200 | - | -3.98% | - | - |
| 06/04 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,200 | - | -2.11% | - | - |
| 06/01 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -2.16% | - | - |
| 05/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | - | -2.21% | - | - |
| 05/30 | 1,900 | 1,900 | 1,900 | 1,900 | -0.26% | 200 | - | -2.31% | - | - |
| 05/29 | 1,905 | 1,905 | 1,905 | 1,905 | -0.26% | 200 | - | -2.16% | - | - |
| 05/28 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | -2% | - | - |
| 05/25 | 1,910 | 1,910 | 1,910 | 1,910 | -0.78% | 200 | - | -2.1% | - | - |
| 05/24 | 1,925 | 1,925 | 1,925 | 1,925 | -2.78% | 200 | - | -1.38% | - | - |
| 05/23 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 800 | - | +1.38% | - | - |
| 05/22 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 200 | - | +1.43% | - | - |
