株価チャート
2012/07/04～2012/11/26
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 |
| 11/26 | 2,000 | 2,010 | 1,950 | 1,970 | +0.51% | 2,200 | - | +5.07% | - | - |
| 11/22 | 1,940 | 1,990 | 1,910 | 1,960 | +3.16% | 4,400 | - | +4.59% | - | - |
| 11/21 | 1,840 | 1,900 | 1,840 | 1,900 | +3.26% | 1,100 | - | +1.55% | - | - |
| 11/20 | 1,890 | 1,920 | 1,830 | 1,840 | 0% | 2,000 | - | -1.71% | - | - |
| 11/19 | 1,820 | 1,880 | 1,820 | 1,840 | +1.66% | 1,100 | - | -1.92% | - | - |
| 11/16 | 1,810 | 1,820 | 1,810 | 1,810 | -1.63% | 1,200 | - | -3.72% | - | - |
| 11/15 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 800 | - | -2.65% | - | - |
| 11/14 | 1,810 | 1,820 | 1,790 | 1,800 | -3.23% | 2,100 | - | -5.26% | - | - |
| 11/13 | 1,860 | 1,860 | 1,860 | 1,860 | +2.76% | 200 | - | -2.67% | - | - |
| 11/12 | 1,790 | 1,850 | 1,790 | 1,810 | 0% | 1,100 | - | -5.73% | - | - |
| 11/09 | 1,810 | 1,810 | 1,810 | 1,810 | -1.63% | 800 | - | -6.22% | - | - |
| 11/08 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 800 | - | -5.2% | - | - |
| 11/07 | 1,860 | 1,860 | 1,850 | 1,860 | -2.11% | 400 | - | -4.62% | - | - |
| 11/06 | 1,830 | 1,900 | 1,830 | 1,900 | +3.26% | 800 | - | -2.86% | - | - |
| 11/05 | 1,830 | 1,850 | 1,830 | 1,840 | -1.6% | 1,100 | - | -6.12% | - | - |
| 11/02 | 1,860 | 1,890 | 1,860 | 1,870 | -1.06% | 1,500 | - | -4.98% | - | - |
| 11/01 | 1,920 | 1,920 | 1,880 | 1,890 | -0.53% | 700 | - | -4.21% | - | - |
| 10/31 | 1,920 | 1,920 | 1,870 | 1,900 | +1.6% | 1,000 | - | -3.89% | - | - |
| 10/30 | 1,890 | 1,890 | 1,860 | 1,870 | -1.58% | 2,700 | - | -5.46% | - | - |
| 10/29 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 1,500 | - | -4.14% | - | - |
| 10/26 | 1,900 | 1,920 | 1,900 | 1,900 | 0% | 600 | - | -4.14% | - | - |
| 10/25 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 1,100 | - | -4.04% | - | - |
| 10/24 | 1,870 | 1,900 | 1,870 | 1,890 | -1.56% | 900 | - | -4.4% | - | - |
| 10/23 | 1,920 | 1,950 | 1,910 | 1,920 | -1.54% | 1,900 | - | -2.74% | - | - |
| 10/22 | 1,990 | 1,990 | 1,860 | 1,950 | +0.52% | 6,400 | - | -0.91% | - | - |
| 10/19 | 1,880 | 1,950 | 1,810 | 1,940 | +2.11% | 4,200 | - | -1.07% | - | - |
| 10/18 | 1,930 | 1,940 | 1,880 | 1,900 | -1.04% | 6,800 | - | -2.76% | - | - |
| 10/17 | 1,950 | 1,970 | 1,920 | 1,920 | -1.03% | 7,300 | - | -1.54% | - | - |
| 10/16 | 1,970 | 1,980 | 1,940 | 1,940 | -0.51% | 5,100 | - | -0.21% | - | - |
| 10/15 | 2,040 | 2,040 | 1,900 | 1,950 | -4.88% | 16,800 | - | +0.62% | - | - |
| 10/12 | 2,130 | 2,130 | 2,050 | 2,050 | -2.38% | 12,000 | - | +6.11% | - | - |
| 10/11 | 2,100 | 2,170 | 2,090 | 2,100 | +1.94% | 22,500 | - | +9.26% | - | - |
| 10/10 | 2,090 | 2,090 | 2,050 | 2,060 | -1.44% | 6,800 | - | +8.08% | - | - |
| 10/09 | 2,100 | 2,100 | 2,060 | 2,090 | +1.95% | 6,800 | - | +10.47% | - | - |
| 10/05 | 2,090 | 2,100 | 2,010 | 2,050 | -2.38% | 7,700 | - | +9.22% | - | - |
| 10/04 | 2,070 | 2,110 | 2,070 | 2,100 | +1.45% | 8,800 | - | +12.66% | - | - |
| 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% | - | - |
