株価チャート
2012/05/15～2012/10/03
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 | 9/1, 株式併合 10→1 |
| 2012 |
| 10/03 | 1,990 | 2,070 | 1,990 | 2,070 | +4.02% | 7,600 | - | +12.01% | - | - |
| 10/02 | 2,000 | 2,010 | 1,990 | 1,990 | -1.49% | 3,900 | - | +8.68% | - | - |
| 10/01 | 2,030 | 2,030 | 2,010 | 2,020 | -0.49% | 3,500 | - | +10.99% | - | - |
| 09/28 | 1,960 | 2,030 | 1,950 | 2,030 | +2.01% | 4,600 | - | +12.28% | - | - |
| 09/27 | 2,040 | 2,040 | 1,970 | 1,990 | 0% | 13,100 | - | +10.56% | - | - |
| 09/26 | 1,950 | 2,020 | 1,940 | 1,990 | +2.58% | 16,200 | - | +10.99% | - | - |
| 09/25 | 1,900 | 1,940 | 1,870 | 1,940 | -0.51% | 9,500 | - | +8.44% | - | - |
| 09/24 | 1,920 | 2,150 | 1,910 | 1,950 | +2.63% | 101,900 | - | +9.43% | - | - |
| 09/21 | 1,840 | 1,900 | 1,840 | 1,900 | +2.15% | 5,400 | - | +7.1% | - | - |
| 09/20 | 1,810 | 1,860 | 1,810 | 1,860 | +1.64% | 4,500 | - | +5.32% | - | - |
| 09/19 | 1,800 | 1,840 | 1,800 | 1,830 | +1.67% | 3,000 | - | +4.1% | - | - |
| 09/18 | 1,800 | 1,820 | 1,780 | 1,800 | +0.56% | 2,800 | - | +2.74% | - | - |
| 09/14 | 1,810 | 1,810 | 1,770 | 1,790 | +1.13% | 5,300 | - | +2.46% | - | - |
| 09/13 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 1,200 | - | +1.72% | - | - |
| 09/12 | 1,770 | 1,810 | 1,750 | 1,750 | -3.31% | 5,900 | - | +0.92% | - | - |
| 09/11 | 1,790 | 1,820 | 1,750 | 1,810 | +1.69% | 3,500 | - | +4.68% | - | - |
| 09/10 | 1,770 | 1,780 | 1,740 | 1,780 | -0.56% | 1,600 | - | +3.61% | - | - |
| 09/07 | 1,800 | 1,800 | 1,760 | 1,790 | -0.56% | 3,600 | - | +4.8% | - | - |
| 09/06 | 1,800 | 1,800 | 1,750 | 1,800 | +1.12% | 3,900 | - | +6.01% | - | - |
| 09/05 | 1,750 | 1,900 | 1,750 | 1,780 | +4.09% | 12,300 | - | +5.51% | - | - |
| 09/04 | 1,740 | 1,750 | 1,710 | 1,710 | 0% | 3,400 | - | +2.15% | - | - |
| 09/03 | 1,730 | 1,750 | 1,710 | 1,710 | 0% | 2,500 | - | +2.83% | - | - |
| 08/31 | 1,750 | 1,750 | 1,680 | 1,710 | -1.16% | 5,400 | 43億9961万 | +3.51% | 196.89 | 0.48 |
| 08/30 | 1,690 | 1,750 | 1,690 | 1,730 | +2.37% | 2,900 | - | +5.36% | - | - |
| 08/29 | 1,670 | 1,690 | 1,650 | 1,690 | +2.42% | 4,300 | - | +3.68% | - | - |
| 08/28 | 1,720 | 1,720 | 1,630 | 1,650 | -4.07% | 20,300 | - | +1.85% | - | - |
| 08/27 | 1,730 | 1,750 | 1,720 | 1,720 | -0.58% | 2,900 | - | +6.77% | - | - |
| 08/24 | 1,710 | 1,750 | 1,710 | 1,730 | -4.42% | 10,800 | - | +8.26% | - | - |
| 08/23 | 1,810 | 1,810 | 1,710 | 1,810 | -0.55% | 6,900 | - | +14.12% | - | - |
| 08/22 | 1,920 | 1,920 | 1,810 | 1,820 | -3.7% | 21,100 | - | +15.92% | - | - |
| 08/21 | 1,780 | 1,970 | 1,760 | 1,890 | +6.78% | 58,100 | - | +21.62% | - | - |
| 08/20 | 1,750 | 1,780 | 1,730 | 1,770 | +1.72% | 10,600 | - | +15.23% | - | - |
| 08/17 | 1,690 | 1,740 | 1,690 | 1,740 | +2.35% | 12,400 | - | +14.25% | - | - |
| 08/16 | 1,700 | 1,730 | 1,680 | 1,700 | +2.41% | 9,700 | - | +12.29% | - | - |
| 08/15 | 1,670 | 1,720 | 1,630 | 1,660 | -1.19% | 6,700 | - | +10.15% | - | - |
| 08/14 | 1,700 | 1,710 | 1,670 | 1,680 | -0.59% | 8,600 | - | +11.41% | - | - |
| 08/13 | 1,640 | 1,720 | 1,620 | 1,690 | +4.32% | 14,400 | - | +11.48% | - | - |
| 08/10 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 3,100 | - | +7.86% | - | - |
| 08/09 | 1,590 | 1,630 | 1,590 | 1,620 | +0.62% | 10,600 | - | +8.51% | - | - |
| 08/08 | 1,540 | 1,610 | 1,540 | 1,610 | +3.87% | 17,500 | - | +8.49% | - | - |
| 08/07 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 7,100 | - | +5.08% | - | - |
| 08/06 | 1,490 | 1,530 | 1,490 | 1,530 | +0.66% | 7,800 | - | +4.22% | - | - |
| 08/03 | 1,530 | 1,530 | 1,480 | 1,520 | -1.3% | 15,500 | - | +3.83% | - | - |
| 08/02 | 1,440 | 1,550 | 1,440 | 1,540 | +6.21% | 15,000 | - | +5.62% | - | - |
| 08/01 | 1,410 | 1,450 | 1,410 | 1,450 | +0.69% | 1,400 | - | -0.21% | - | - |
| 07/31 | 1,420 | 1,440 | 1,410 | 1,440 | 0% | 4,700 | - | -0.62% | - | - |
| 07/30 | 1,460 | 1,460 | 1,420 | 1,440 | 0% | 5,600 | - | -0.41% | - | - |
| 07/27 | 1,460 | 1,470 | 1,440 | 1,440 | 0% | 1,300 | - | -0.21% | - | - |
| 07/26 | 1,460 | 1,460 | 1,430 | 1,440 | -0.69% | 3,000 | - | 0% | - | - |
| 07/25 | 1,430 | 1,470 | 1,420 | 1,450 | +2.11% | 9,100 | - | +1.12% | - | - |
| 07/24 | 1,380 | 1,430 | 1,380 | 1,420 | +1.43% | 5,300 | - | -0.42% | - | - |
| 07/23 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 9,300 | - | -1.41% | - | - |
| 07/20 | 1,420 | 1,460 | 1,420 | 1,420 | +0.71% | 12,000 | - | +0.35% | - | - |
| 07/19 | 1,410 | 1,420 | 1,410 | 1,410 | -0.7% | 8,400 | - | +0.14% | - | - |
| 07/18 | 1,430 | 1,460 | 1,400 | 1,420 | -0.7% | 19,700 | - | +1.28% | - | - |
| 07/17 | 1,430 | 1,450 | 1,410 | 1,430 | -1.38% | 18,900 | - | +2.36% | - | - |
| 07/13 | 1,600 | 1,680 | 1,410 | 1,450 | -3.97% | 177,200 | - | +4.32% | - | - |
| 07/12 | 1,510 | 1,530 | 1,450 | 1,510 | -1.31% | 49,400 | - | +9.26% | - | - |
| 07/11 | 1,720 | 1,760 | 1,520 | 1,530 | -10% | 139,200 | - | +11.52% | - | - |
| 07/10 | 2,120 | 2,330 | 1,680 | 1,700 | -8.6% | 591,900 | - | +25% | - | - |
| 07/09 | 1,340 | 1,860 | 1,320 | 1,860 | +36.76% | 335,100 | - | +38.81% | - | - |
| 07/06 | 1,390 | 1,390 | 1,360 | 1,360 | -1.45% | 2,800 | - | +3.5% | - | - |
| 07/05 | 1,410 | 1,410 | 1,370 | 1,380 | -0.72% | 1,000 | - | +5.5% | - | - |
| 07/04 | 1,440 | 1,440 | 1,390 | 1,390 | 0% | 2,000 | - | +6.6% | - | - |
| 07/03 | 1,410 | 1,410 | 1,370 | 1,390 | 0% | 1,900 | - | +6.92% | - | - |
| 07/02 | 1,450 | 1,450 | 1,390 | 1,390 | -1.42% | 2,600 | - | +7.42% | - | - |
| 06/29 | 1,370 | 1,430 | 1,360 | 1,410 | +2.92% | 2,500 | - | +9.47% | - | - |
| 06/28 | 1,410 | 1,420 | 1,360 | 1,370 | -3.52% | 7,600 | - | +7.03% | - | - |
| 06/27 | 1,340 | 1,440 | 1,330 | 1,420 | +5.19% | 16,300 | - | +11.46% | - | - |
| 06/26 | 1,350 | 1,380 | 1,350 | 1,350 | -1.46% | 800 | - | +6.64% | - | - |
| 06/25 | 1,360 | 1,390 | 1,360 | 1,370 | 0% | 800 | - | +8.39% | - | - |
| 06/22 | 1,330 | 1,370 | 1,320 | 1,370 | +1.48% | 2,400 | - | +8.56% | - | - |
| 06/21 | 1,300 | 1,380 | 1,300 | 1,350 | +4.65% | 9,800 | - | +7.14% | - | - |
| 06/20 | 1,300 | 1,300 | 1,270 | 1,290 | +2.38% | 2,500 | - | +2.71% | - | - |
| 06/19 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 300 | - | +0.48% | - | - |
| 06/18 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 1,000 | - | +1.36% | - | - |
| 06/15 | 1,240 | 1,270 | 1,240 | 1,270 | +1.6% | 500 | - | +1.36% | - | - |
| 06/14 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 600 | - | -0.56% | - | - |
| 06/13 | 1,290 | 1,290 | 1,250 | 1,250 | -3.85% | 1,000 | - | -1.19% | - | - |
| 06/12 | 1,260 | 1,300 | 1,230 | 1,300 | +3.17% | 1,800 | - | +2.04% | - | - |
| 06/11 | 1,250 | 1,280 | 1,250 | 1,260 | 0% | 1,200 | - | -1.87% | - | - |
| 06/08 | 1,290 | 1,300 | 1,230 | 1,260 | +1.61% | 3,200 | - | -2.55% | - | - |
| 06/07 | 1,230 | 1,240 | 1,220 | 1,240 | -0.8% | 2,300 | - | -4.91% | - | - |
| 06/06 | 1,210 | 1,250 | 1,210 | 1,250 | +4.17% | 1,200 | - | -4.94% | - | - |
| 06/05 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 900 | - | -9.5% | - | - |
| 06/04 | 1,200 | 1,200 | 1,150 | 1,190 | -2.46% | 3,100 | - | -11.06% | - | - |
| 06/01 | 1,260 | 1,260 | 1,210 | 1,220 | -4.69% | 1,700 | - | -9.63% | - | - |
| 05/31 | 1,250 | 1,280 | 1,250 | 1,280 | -1.54% | 1,200 | 32億9327万 | -5.95% | 147.38 | 0.36 |
| 05/30 | 1,250 | 1,300 | 1,250 | 1,300 | +5.69% | 1,400 | - | -5.18% | - | - |
| 05/29 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 1,300 | - | -10.8% | - | - |
| 05/28 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 800 | - | -11.57% | - | - |
| 05/25 | 1,230 | 1,230 | 1,220 | 1,230 | +1.65% | 500 | - | -12.33% | - | - |
| 05/24 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 1,200 | - | -14.49% | - | - |
| 05/23 | 1,290 | 1,290 | 1,230 | 1,230 | -4.65% | 1,600 | - | -13.93% | - | - |
| 05/22 | 1,310 | 1,310 | 1,270 | 1,290 | -1.53% | 2,500 | - | -10.42% | - | - |
| 05/21 | 1,270 | 1,320 | 1,270 | 1,310 | -0.76% | 5,000 | - | -9.53% | - | - |
| 05/18 | 1,290 | 1,450 | 1,250 | 1,320 | +5.6% | 17,100 | - | -9.22% | - | - |
| 05/17 | 1,220 | 1,300 | 1,220 | 1,250 | 0% | 2,100 | - | -14.56% | - | - |
| 05/16 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 1,700 | - | -15.25% | - | - |
| 05/15 | 1,190 | 1,240 | 1,170 | 1,240 | -2.36% | 8,600 | - | -16.72% | - | - |
