株価チャート
2012/02/01～2012/09/25
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 |
| 09/25 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -0.25% | - | - |
| 09/24 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | - | -0.19% | - | - |
| 09/14 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 300 | - | +1.02% | - | - |
| 09/12 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | +1.15% | - | - |
| 09/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 400 | - | +0.51% | - | - |
| 09/07 | 1,570 | 1,580 | 1,550 | 1,580 | +0.64% | 1,300 | - | +0.51% | - | - |
| 09/06 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | -0.19% | - | - |
| 09/05 | 1,560 | 1,570 | 1,560 | 1,570 | -1.26% | 1,100 | - | -0.25% | - | - |
| 09/04 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | - | +0.95% | - | - |
| 08/31 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.02% | - | - |
| 08/30 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.15% | - | - |
| 08/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.4% | - | - |
| 08/28 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 200 | - | +1.6% | - | - |
| 08/27 | 1,610 | 1,610 | 1,610 | 1,610 | +3.21% | 100 | - | +3.14% | - | - |
| 08/23 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | - | +0.13% | - | - |
| 08/21 | 1,580 | 1,600 | 1,580 | 1,600 | +2.56% | 300 | - | +2.7% | - | - |
| 08/20 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 900 | - | +0.32% | - | - |
| 08/17 | 1,590 | 1,600 | 1,580 | 1,580 | +1.28% | 600 | - | +1.67% | - | - |
| 08/15 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 100 | - | +0.45% | - | - |
| 08/09 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | -0.84% | - | - |
| 08/08 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | - | -0.9% | - | - |
| 08/07 | 1,530 | 1,540 | 1,530 | 1,540 | -1.91% | 1,000 | - | -0.9% | - | - |
| 08/06 | 1,560 | 1,570 | 1,560 | 1,570 | 0% | 600 | - | +1.09% | - | - |
| 07/31 | 1,570 | 1,570 | 1,570 | 1,570 | +1.95% | 100 | - | +1.23% | - | - |
| 07/27 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 600 | - | -0.65% | - | - |
| 07/26 | 1,600 | 1,600 | 1,550 | 1,550 | -2.52% | 700 | - | +0.06% | - | - |
| 07/25 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 700 | - | +2.71% | - | - |
| 07/23 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 200 | - | +0.19% | - | - |
| 07/10 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | +2.65% | - | - |
| 07/09 | 1,550 | 1,580 | 1,550 | 1,580 | -1.25% | 900 | - | +2.07% | - | - |
| 07/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | - | +3.29% | - | - |
| 07/04 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | - | +3.43% | - | - |
| 07/02 | 1,560 | 1,600 | 1,560 | 1,600 | +3.23% | 1,400 | - | +3.83% | - | - |
| 06/26 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 100 | - | +0.98% | - | - |
| 06/25 | 1,530 | 1,540 | 1,530 | 1,540 | +1.99% | 500 | - | +0.52% | - | - |
| 06/21 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | -1.18% | - | - |
| 06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -1.7% | - | - |
| 06/18 | 1,510 | 1,510 | 1,480 | 1,500 | -2.6% | 2,200 | - | -1.64% | - | - |
| 06/15 | 1,540 | 1,540 | 1,500 | 1,540 | 0% | 2,300 | - | +0.92% | - | - |
| 06/14 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | +1.05% | - | - |
| 06/07 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | +1.32% | - | - |
| 06/01 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 400 | - | +1.38% | - | - |
| 05/30 | 1,520 | 1,540 | 1,520 | 1,540 | -1.91% | 700 | - | +1.32% | - | - |
| 05/29 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,200 | - | +2.82% | - | - |
| 05/23 | 1,570 | 1,570 | 1,570 | 1,570 | +3.29% | 600 | - | +2.28% | - | - |
| 05/15 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 200 | - | -1.04% | - | - |
| 05/10 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | -0.58% | - | - |
| 05/09 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 600 | - | -1.43% | - | - |
| 05/08 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 600 | - | -1.48% | - | - |
| 05/02 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 300 | - | -2.19% | - | - |
| 05/01 | 1,530 | 1,530 | 1,530 | 1,530 | -2.55% | 300 | - | -1.54% | - | - |
| 04/27 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 600 | - | +1.03% | - | - |
| 04/26 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 200 | - | +2.38% | - | - |
| 04/25 | 1,510 | 1,590 | 1,510 | 1,580 | -0.63% | 1,100 | - | +1.8% | - | - |
| 04/24 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 600 | - | +2.58% | - | - |
| 04/23 | 1,480 | 1,590 | 1,480 | 1,550 | +6.16% | 2,600 | - | +0.19% | - | - |
| 04/20 | 1,470 | 1,470 | 1,460 | 1,460 | +0.69% | 200 | - | -5.68% | - | - |
| 04/17 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -6.57% | - | - |
| 04/16 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | - | -6.11% | - | - |
| 04/11 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 600 | - | -6.29% | - | - |
| 04/05 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | - | -6.47% | - | - |
| 04/04 | 1,470 | 1,470 | 1,470 | 1,470 | -2.65% | 100 | - | -6.01% | - | - |
| 04/03 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 500 | - | -3.7% | - | - |
| 04/02 | 1,470 | 1,490 | 1,470 | 1,490 | +2.76% | 600 | - | -5.1% | - | - |
| 03/30 | 1,510 | 1,510 | 1,450 | 1,450 | -4.61% | 2,500 | - | -7.76% | - | - |
| 03/29 | 1,550 | 1,550 | 1,520 | 1,520 | -3.18% | 1,400 | - | -3.55% | - | - |
| 03/28 | 1,530 | 1,570 | 1,530 | 1,570 | -7.65% | 2,000 | - | -0.32% | - | - |
| 03/27 | 1,640 | 1,770 | 1,640 | 1,700 | -3.95% | 1,000 | - | +8.01% | - | - |
| 03/26 | 1,700 | 1,770 | 1,700 | 1,770 | +10.63% | 500 | - | +13.03% | - | - |
| 03/23 | 1,600 | 1,610 | 1,550 | 1,600 | 0% | 2,100 | - | +2.83% | - | - |
| 03/22 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +3.16% | - | - |
| 03/21 | 1,600 | 1,610 | 1,600 | 1,600 | -11.11% | 700 | - | +3.43% | - | - |
| 03/19 | 1,580 | 1,800 | 1,580 | 1,800 | +16.88% | 2,400 | - | +16.66% | - | - |
| 03/16 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | +0.59% | - | - |
| 03/15 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 100 | - | +0.07% | - | - |
| 03/14 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 700 | - | +0.79% | - | - |
| 03/13 | 1,540 | 1,540 | 1,530 | 1,530 | -2.55% | 300 | - | +0.26% | - | - |
| 03/12 | 1,560 | 1,570 | 1,530 | 1,570 | +2.61% | 1,700 | - | +3.02% | - | - |
| 03/09 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | +0.53% | - | - |
| 03/07 | 1,520 | 1,520 | 1,520 | 1,520 | -3.18% | 1,200 | - | +0.07% | - | - |
| 03/06 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | +3.49% | - | - |
| 03/02 | 1,500 | 1,570 | 1,500 | 1,570 | +3.97% | 1,800 | - | +3.84% | - | - |
| 03/01 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 1,300 | - | +0.2% | - | - |
| 02/29 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 300 | - | +1.73% | - | - |
| 02/28 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 600 | - | +2.6% | - | - |
| 02/24 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 1,100 | - | +3.54% | - | - |
| 02/23 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 200 | - | +5.09% | - | - |
| 02/22 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 600 | - | +4.03% | - | - |
| 02/21 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 800 | - | +3.63% | - | - |
| 02/20 | 1,540 | 1,540 | 1,540 | 1,540 | +1.99% | 300 | - | +3.84% | - | - |
| 02/16 | 1,540 | 1,540 | 1,510 | 1,510 | -2.58% | 400 | - | +2.03% | - | - |
| 02/15 | 1,540 | 1,550 | 1,500 | 1,550 | +4.03% | 2,600 | - | +4.87% | - | - |
| 02/13 | 1,490 | 1,490 | 1,490 | 1,490 | -1.97% | 100 | - | +1.09% | - | - |
| 02/10 | 1,520 | 1,520 | 1,520 | 1,520 | +2.7% | 600 | - | +3.12% | - | - |
| 02/09 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | - | +0.54% | - | - |
| 02/08 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 700 | - | +2.04% | - | - |
| 02/07 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 700 | - | +1.43% | - | - |
| 02/06 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 400 | - | +2.93% | - | - |
| 02/02 | 1,490 | 1,500 | 1,490 | 1,490 | 0% | 1,200 | - | +1.71% | - | - |
| 02/01 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +1.92% | - | - |
