株価チャート
2012/06/01～2012/12/27
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 | 7/1, 株式併合 10→1 |
| 2012 |
| 12/27 | 1,880 | 1,880 | 1,780 | 1,840 | -2.13% | 1,200 | - | -0.16% | - | - |
| 12/26 | 1,870 | 1,880 | 1,870 | 1,880 | -4.57% | 800 | - | +2.17% | - | - |
| 12/25 | 2,000 | 2,000 | 1,960 | 1,970 | 0% | 1,200 | - | +7.3% | - | - |
| 12/21 | 1,960 | 2,000 | 1,960 | 1,970 | 0% | 1,400 | - | +7.77% | - | - |
| 12/20 | 1,980 | 1,990 | 1,960 | 1,970 | +0.51% | 1,700 | - | +8.18% | - | - |
| 12/19 | 1,920 | 1,970 | 1,920 | 1,960 | +3.16% | 1,100 | - | +8.05% | - | - |
| 12/18 | 1,870 | 1,900 | 1,870 | 1,900 | +1.6% | 1,100 | - | +5.09% | - | - |
| 12/17 | 1,850 | 1,870 | 1,850 | 1,870 | +1.63% | 600 | - | +3.66% | - | - |
| 12/14 | 1,820 | 1,840 | 1,820 | 1,840 | -1.6% | 800 | - | +2.11% | - | - |
| 12/13 | 1,960 | 1,960 | 1,860 | 1,870 | +0.54% | 1,200 | - | +3.83% | - | - |
| 12/07 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 500 | - | +3.39% | - | - |
| 12/06 | 1,840 | 1,840 | 1,840 | 1,840 | +1.1% | 1,000 | - | +2.45% | - | - |
| 12/05 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | - | +1.51% | - | - |
| 12/04 | 1,810 | 1,820 | 1,810 | 1,820 | 0% | 200 | - | +1.56% | - | - |
| 11/30 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 3,200 | - | +1.68% | - | - |
| 11/29 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | - | +2.23% | - | - |
| 11/28 | 1,820 | 1,830 | 1,800 | 1,820 | +0.55% | 700 | - | +1.9% | - | - |
| 11/26 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | - | +1.51% | - | - |
| 11/22 | 1,810 | 1,810 | 1,810 | 1,810 | +1.12% | 700 | - | +1.69% | - | - |
| 11/20 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 200 | - | +0.62% | - | - |
| 11/19 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -0.45% | - | - |
| 11/16 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | - | -0.56% | - | - |
| 11/15 | 1,760 | 1,780 | 1,760 | 1,780 | +2.89% | 400 | - | 0% | - | - |
| 11/14 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 200 | - | -2.81% | - | - |
| 11/13 | 1,740 | 1,740 | 1,740 | 1,740 | -1.69% | 100 | - | -2.25% | - | - |
| 11/12 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 400 | - | -0.56% | - | - |
| 11/09 | 1,810 | 1,810 | 1,770 | 1,770 | -0.56% | 300 | - | -0.39% | - | - |
| 11/08 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | - | +0.34% | - | - |
| 11/06 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | - | +1.07% | - | - |
| 11/05 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 100 | - | +0.74% | - | - |
| 11/01 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 100 | - | +3.17% | - | - |
| 10/31 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 300 | - | +2.21% | - | - |
| 10/30 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 200 | - | +3.41% | - | - |
| 10/29 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 200 | - | +3.08% | - | - |
| 10/26 | 1,810 | 1,820 | 1,810 | 1,820 | +2.25% | 400 | - | +3.82% | - | - |
| 10/25 | 1,800 | 1,800 | 1,780 | 1,780 | 0% | 500 | - | +1.77% | - | - |
| 10/24 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 500 | - | +1.83% | - | - |
| 10/23 | 1,800 | 1,800 | 1,790 | 1,790 | +0.56% | 600 | - | +2.64% | - | - |
| 10/22 | 1,790 | 1,790 | 1,780 | 1,780 | -1.11% | 200 | - | +2.24% | - | - |
| 10/19 | 1,790 | 1,800 | 1,790 | 1,800 | +4.05% | 400 | - | +3.63% | - | - |
| 10/11 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 100 | - | -0.17% | - | - |
| 10/10 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | +1.16% | - | - |
| 10/09 | 1,750 | 1,750 | 1,750 | 1,750 | -1.13% | 300 | - | +1.27% | - | - |
| 10/05 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | - | +2.49% | - | - |
| 10/04 | 1,770 | 1,770 | 1,770 | 1,770 | -2.21% | 100 | - | +2.67% | - | - |
| 10/02 | 1,810 | 1,810 | 1,810 | 1,810 | +2.26% | 100 | - | +4.87% | - | - |
| 09/26 | 1,780 | 1,780 | 1,750 | 1,770 | -0.56% | 300 | - | +2.55% | - | - |
| 09/25 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 600 | - | +3.19% | - | - |
| 09/21 | 1,760 | 1,760 | 1,750 | 1,750 | +1.16% | 300 | - | +1.33% | - | - |
| 09/12 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 100 | - | +0.17% | - | - |
| 09/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -1.56% | - | - |
| 09/07 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 300 | - | -1.73% | - | - |
| 09/06 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -2.42% | - | - |
| 09/05 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -1.96% | - | - |
| 09/04 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 100 | - | -2.07% | - | - |
| 08/31 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 200 | - | +0.75% | - | - |
| 08/30 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 100 | - | +1.27% | - | - |
| 08/27 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 200 | - | +0.12% | - | - |
| 08/24 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 400 | - | -0.98% | - | - |
| 08/23 | 1,710 | 1,730 | 1,710 | 1,730 | -0.57% | 300 | - | -0.4% | - | - |
| 08/17 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 100 | - | +0.23% | - | - |
| 08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -1.96% | - | - |
| 08/10 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 200 | - | -2.19% | - | - |
| 08/08 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -2.99% | - | - |
| 08/07 | 1,690 | 1,690 | 1,690 | 1,690 | +1.81% | 100 | - | -3.15% | - | - |
| 08/06 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 300 | - | -5.03% | - | - |
| 08/03 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 700 | - | -2.97% | - | - |
| 08/01 | 1,730 | 1,730 | 1,720 | 1,720 | +0.58% | 500 | - | -1.94% | - | - |
| 07/31 | 1,720 | 1,730 | 1,700 | 1,710 | -5% | 1,600 | - | -2.51% | - | - |
| 07/26 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 300 | - | +2.68% | - | - |
| 07/25 | 1,770 | 1,810 | 1,770 | 1,810 | +2.84% | 900 | - | +3.55% | - | - |
| 07/24 | 1,800 | 1,800 | 1,760 | 1,760 | -3.83% | 300 | - | +0.98% | - | - |
| 07/23 | 1,830 | 1,830 | 1,830 | 1,830 | +5.17% | 100 | - | +5.29% | - | - |
| 07/20 | 1,780 | 1,780 | 1,740 | 1,740 | +0.58% | 1,800 | - | +0.52% | - | - |
| 07/19 | 1,770 | 1,770 | 1,730 | 1,730 | -3.35% | 200 | - | -0.06% | - | - |
| 07/18 | 1,790 | 1,790 | 1,790 | 1,790 | +2.87% | 100 | - | +3.35% | - | - |
| 07/17 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | +0.69% | - | - |
| 07/13 | 1,750 | 1,750 | 1,740 | 1,740 | 0% | 200 | - | +0.93% | - | - |
| 07/10 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | - | +1.05% | - | - |
| 07/09 | 1,740 | 1,740 | 1,740 | 1,740 | -1.69% | 100 | - | +1.16% | - | - |
| 07/05 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 100 | - | +3.09% | - | - |
| 07/04 | 1,720 | 1,760 | 1,720 | 1,760 | +2.92% | 300 | - | +2.74% | - | - |
| 07/03 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 300 | - | +0.06% | - | - |
| 07/02 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 1,200 | - | +1.29% | - | - |
| 06/29 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 1,100 | - | -0.41% | - | - |
| 06/28 | 1,700 | 1,700 | 1,700 | 1,700 | -5.03% | 3,500 | - | -0.47% | - | - |
| 06/27 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 400 | - | +4.62% | - | - |
| 06/26 | 1,820 | 1,820 | 1,750 | 1,800 | +1.69% | 700 | - | +5.32% | - | - |
| 06/25 | 1,770 | 1,770 | 1,770 | 1,770 | +1.14% | 400 | - | +3.39% | - | - |
| 06/21 | 1,720 | 1,750 | 1,680 | 1,750 | -0.57% | 700 | - | +1.86% | - | - |
| 06/20 | 1,740 | 1,770 | 1,740 | 1,760 | -0.56% | 500 | - | +2.27% | - | - |
| 06/19 | 1,750 | 1,770 | 1,750 | 1,770 | +4.12% | 1,300 | - | +2.79% | - | - |
| 06/15 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 300 | - | -1.22% | - | - |
| 06/14 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -1.92% | - | - |
| 06/13 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 100 | - | -2.09% | - | - |
| 06/11 | 1,650 | 1,680 | 1,650 | 1,680 | +2.44% | 600 | - | -2.78% | - | - |
| 06/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | - | -5.2% | - | - |
| 06/07 | 1,680 | 1,680 | 1,640 | 1,640 | -6.29% | 300 | - | -5.42% | - | - |
| 06/05 | 1,700 | 1,750 | 1,700 | 1,750 | 0% | 600 | - | +0.63% | - | - |
| 06/01 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 100 | - | +0.63% | - | - |
