株価チャート
2012/04/23～2012/11/02
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 10→1 |
| 2012 |
| 11/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,700 | - | -1.28% | - | - |
| 11/01 | 2,000 | 2,000 | 1,980 | 2,000 | +1.01% | 1,300 | - | -1.67% | - | - |
| 10/31 | 2,000 | 2,000 | 1,980 | 1,980 | -1.49% | 500 | - | -2.89% | - | - |
| 10/30 | 1,980 | 2,010 | 1,980 | 2,010 | +1.52% | 200 | - | -1.81% | - | - |
| 10/29 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 100 | - | -3.51% | - | - |
| 10/26 | 2,000 | 2,000 | 1,970 | 1,990 | +1.02% | 700 | - | -3.35% | - | - |
| 10/25 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 200 | - | -4.6% | - | - |
| 10/24 | 1,960 | 1,960 | 1,960 | 1,960 | -1.01% | 100 | - | -5.41% | - | - |
| 10/22 | 1,980 | 1,980 | 1,980 | 1,980 | +0.51% | 200 | - | -4.9% | - | - |
| 10/19 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 800 | - | -5.79% | - | - |
| 10/18 | 1,990 | 1,990 | 1,970 | 1,970 | -1.01% | 200 | - | -6.1% | - | - |
| 10/17 | 2,030 | 2,050 | 1,990 | 1,990 | +0.51% | 600 | - | -5.55% | - | - |
| 10/16 | 2,060 | 2,060 | 1,980 | 1,980 | -3.88% | 700 | - | -6.34% | - | - |
| 10/15 | 1,990 | 2,060 | 1,990 | 2,060 | +3.52% | 500 | - | -2.83% | - | - |
| 10/12 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | -6.4% | - | - |
| 10/05 | 1,970 | 1,970 | 1,970 | 1,970 | -1.5% | 400 | - | -7.69% | - | - |
| 10/04 | 2,000 | 2,000 | 2,000 | 2,000 | -3.38% | 900 | - | -6.63% | - | - |
| 10/03 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | - | -3.81% | - | - |
| 10/02 | 2,220 | 2,220 | 2,060 | 2,070 | -3.72% | 3,000 | - | -4.08% | - | - |
| 10/01 | 2,160 | 2,160 | 2,150 | 2,150 | +0.47% | 200 | - | -0.65% | - | - |
| 09/28 | 2,140 | 2,140 | 2,140 | 2,140 | +2.88% | 200 | - | -1.29% | - | - |
| 09/26 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 200 | - | -4.06% | - | - |
| 09/20 | 2,100 | 2,100 | 2,100 | 2,100 | -0.94% | 800 | - | -3.31% | - | - |
| 09/19 | 2,100 | 2,140 | 2,100 | 2,120 | -0.47% | 1,100 | - | -2.57% | - | - |
| 09/18 | 2,180 | 2,180 | 2,020 | 2,130 | -2.29% | 1,900 | - | -2.38% | - | - |
| 09/14 | 2,170 | 2,180 | 2,170 | 2,180 | +1.87% | 500 | - | -0.37% | - | - |
| 09/13 | 2,130 | 2,140 | 2,130 | 2,140 | -1.38% | 500 | - | -2.37% | - | - |
| 09/12 | 2,170 | 2,170 | 2,170 | 2,170 | +1.4% | 200 | - | -1.14% | - | - |
| 09/07 | 2,140 | 2,140 | 2,140 | 2,140 | -0.47% | 100 | - | -2.55% | - | - |
| 09/06 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | -2.18% | - | - |
| 09/05 | 2,170 | 2,170 | 2,150 | 2,150 | 0% | 500 | - | -2.27% | - | - |
| 09/04 | 2,190 | 2,190 | 2,150 | 2,150 | -2.27% | 3,100 | - | -2.45% | - | - |
| 09/03 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | -0.32% | - | - |
| 08/31 | 2,200 | 2,200 | 2,200 | 2,200 | +1.85% | 100 | - | -0.27% | - | - |
| 08/29 | 2,190 | 2,190 | 2,160 | 2,160 | -1.37% | 1,100 | - | -2.09% | - | - |
| 08/28 | 2,190 | 2,190 | 2,190 | 2,190 | +1.86% | 100 | - | -0.68% | - | - |
| 08/27 | 2,150 | 2,160 | 2,150 | 2,150 | 0% | 1,100 | - | -2.41% | - | - |
| 08/24 | 2,150 | 2,150 | 2,150 | 2,150 | -2.27% | 1,000 | - | -2.54% | - | - |
| 08/23 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | -0.45% | - | - |
| 08/22 | 2,200 | 2,200 | 2,200 | 2,200 | +1.38% | 100 | - | -0.5% | - | - |
| 08/21 | 2,200 | 2,200 | 2,170 | 2,170 | -2.69% | 1,500 | - | -1.85% | - | - |
| 08/17 | 2,220 | 2,230 | 2,220 | 2,230 | 0% | 500 | - | +0.86% | - | - |
| 08/16 | 2,230 | 2,230 | 2,230 | 2,230 | +0.45% | 600 | - | +0.95% | - | - |
| 08/15 | 2,220 | 2,220 | 2,220 | 2,220 | -0.89% | 500 | - | +0.63% | - | - |
| 08/09 | 2,240 | 2,240 | 2,240 | 2,240 | +3.7% | 100 | - | +1.73% | - | - |
| 08/08 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 1,000 | - | -1.77% | - | - |
| 08/07 | 2,160 | 2,160 | 2,160 | 2,160 | -1.82% | 1,000 | - | -1.73% | - | - |
| 08/06 | 2,200 | 2,200 | 2,200 | 2,200 | -3.51% | 400 | - | +0.14% | - | - |
| 08/03 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +3.97% | - | - |
| 08/02 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 2,400 | - | +4.3% | - | - |
| 08/01 | 2,220 | 2,280 | 2,220 | 2,280 | +2.7% | 600 | - | +4.59% | - | - |
| 07/31 | 2,220 | 2,220 | 2,220 | 2,220 | +0.91% | 300 | - | +2.07% | - | - |
| 07/27 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 300 | - | +1.38% | - | - |
| 07/24 | 2,180 | 2,180 | 2,180 | 2,180 | -0.46% | 100 | - | +0.65% | - | - |
| 07/20 | 2,190 | 2,190 | 2,190 | 2,190 | -2.67% | 100 | - | +1.15% | - | - |
| 07/18 | 2,250 | 2,250 | 2,250 | 2,250 | +0.9% | 1,200 | - | +3.93% | - | - |
| 07/17 | 2,230 | 2,230 | 2,230 | 2,230 | +2.29% | 1,300 | - | +3.19% | - | - |
| 07/13 | 2,190 | 2,220 | 2,180 | 2,180 | -0.91% | 3,300 | - | +1.02% | - | - |
| 07/12 | 2,200 | 2,200 | 2,200 | 2,200 | +3.29% | 400 | - | +2.04% | - | - |
| 07/10 | 2,130 | 2,130 | 2,130 | 2,130 | -0.93% | 800 | - | -1.11% | - | - |
| 07/09 | 2,150 | 2,150 | 2,150 | 2,150 | -2.71% | 500 | - | -0.09% | - | - |
| 07/04 | 2,210 | 2,210 | 2,210 | 2,210 | -2.64% | 300 | - | +2.79% | - | - |
| 07/03 | 2,270 | 2,270 | 2,270 | 2,270 | +2.71% | 2,600 | - | +5.88% | - | - |
| 07/02 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 100 | - | +3.46% | - | - |
| 06/29 | 2,200 | 2,200 | 2,200 | 2,200 | +1.38% | 200 | - | +3.14% | - | - |
| 06/28 | 2,160 | 2,170 | 2,160 | 2,170 | -0.91% | 200 | - | +1.78% | - | - |
| 06/27 | 2,150 | 2,190 | 2,150 | 2,190 | +2.34% | 1,700 | - | +2.67% | - | - |
| 06/26 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 1,600 | - | +0.38% | - | - |
| 06/25 | 2,110 | 2,140 | 2,110 | 2,140 | -0.47% | 1,900 | - | +0.19% | - | - |
| 06/20 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | +0.51% | - | - |
| 06/19 | 2,120 | 2,150 | 2,120 | 2,150 | +0.94% | 600 | - | +0.42% | - | - |
| 06/18 | 2,130 | 2,130 | 2,130 | 2,130 | +1.43% | 500 | - | -0.61% | - | - |
| 06/15 | 2,100 | 2,120 | 2,100 | 2,100 | 0% | 1,600 | - | -2.05% | - | - |
| 06/14 | 2,070 | 2,100 | 2,070 | 2,100 | -1.41% | 600 | - | -2.14% | - | - |
| 06/13 | 2,150 | 2,150 | 2,130 | 2,130 | -0.93% | 300 | - | -0.88% | - | - |
| 06/12 | 2,150 | 2,150 | 2,150 | 2,150 | +2.38% | 100 | - | 0% | - | - |
| 06/11 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,100 | - | -2.33% | - | - |
| 06/05 | 2,130 | 2,130 | 2,100 | 2,100 | -2.33% | 1,800 | - | -2.46% | - | - |
| 06/04 | 2,240 | 2,240 | 2,150 | 2,150 | -1.83% | 3,800 | - | -0.28% | - | - |
| 06/01 | 2,150 | 2,190 | 2,150 | 2,190 | +1.86% | 200 | - | +1.48% | - | - |
| 05/29 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | -0.37% | - | - |
| 05/28 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 400 | - | -0.37% | - | - |
| 05/24 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1,000 | - | -0.37% | - | - |
| 05/23 | 2,140 | 2,150 | 2,140 | 2,150 | +3.37% | 1,000 | - | -0.37% | - | - |
| 05/22 | 2,090 | 2,090 | 2,080 | 2,080 | 0% | 700 | - | -3.66% | - | - |
| 05/21 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | - | -3.88% | - | - |
| 05/18 | 2,080 | 2,080 | 2,080 | 2,080 | +0.48% | 100 | - | -4.06% | - | - |
| 05/17 | 2,110 | 2,150 | 2,070 | 2,070 | -2.36% | 1,800 | - | -4.65% | - | - |
| 05/16 | 2,190 | 2,190 | 2,120 | 2,120 | -3.2% | 1,400 | - | -2.57% | - | - |
| 05/15 | 2,180 | 2,190 | 2,160 | 2,190 | +0.46% | 900 | - | +0.32% | - | - |
| 05/14 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | - | -0.05% | - | - |
| 05/11 | 2,180 | 2,180 | 2,180 | 2,180 | -1.8% | 200 | - | -0.09% | - | - |
| 05/07 | 2,200 | 2,220 | 2,150 | 2,220 | 0% | 1,000 | - | +1.65% | - | - |
| 05/02 | 2,220 | 2,220 | 2,220 | 2,220 | +0.45% | 2,600 | - | +1.69% | - | - |
| 05/01 | 2,210 | 2,210 | 2,210 | 2,210 | +0.91% | 100 | - | +1.28% | - | - |
| 04/27 | 2,150 | 2,190 | 2,150 | 2,190 | +1.39% | 1,300 | - | +0.37% | - | - |
| 04/26 | 2,150 | 2,160 | 2,150 | 2,160 | 0% | 1,100 | - | -1.1% | - | - |
| 04/25 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 100 | - | -1.01% | - | - |
| 04/24 | 2,150 | 2,160 | 2,150 | 2,160 | +0.47% | 600 | - | -0.96% | - | - |
| 04/23 | 2,170 | 2,170 | 2,150 | 2,150 | -0.92% | 1,500 | - | -1.33% | - | - |
