株価チャート
2012/08/01～2012/12/28
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 |
| 12/28 | 1,540 | 1,580 | 1,540 | 1,580 | +1.28% | 1,100 | - | -1.25% | - | - |
| 12/27 | 1,580 | 1,580 | 1,550 | 1,560 | -0.64% | 2,400 | - | -2.56% | - | - |
| 12/26 | 1,590 | 1,590 | 1,550 | 1,570 | -4.85% | 3,200 | - | -2% | - | - |
| 12/25 | 1,640 | 1,650 | 1,620 | 1,650 | +0.61% | 3,700 | - | +2.93% | - | - |
| 12/21 | 1,620 | 1,640 | 1,600 | 1,640 | +1.86% | 3,400 | - | +2.5% | - | - |
| 12/20 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 2,700 | - | +0.81% | - | - |
| 12/19 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 1,400 | - | +0.38% | - | - |
| 12/18 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 1,000 | - | +1.07% | - | - |
| 12/17 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,000 | - | +1.19% | - | - |
| 12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,700 | - | +0.76% | - | - |
| 12/13 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 500 | - | +0.88% | - | - |
| 12/12 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 500 | - | +1.58% | - | - |
| 12/11 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 600 | - | +1.14% | - | - |
| 12/10 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 500 | - | +1.9% | - | - |
| 12/07 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 700 | - | +2.03% | - | - |
| 12/06 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 600 | - | +2.22% | - | - |
| 12/05 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 1,500 | - | +1.78% | - | - |
| 12/04 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 500 | - | +1.91% | - | - |
| 12/03 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 700 | - | +2.04% | - | - |
| 11/30 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 600 | - | +1.6% | - | - |
| 11/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | - | +1.66% | - | - |
| 11/28 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | - | +1.79% | - | - |
| 11/27 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | - | +1.92% | - | - |
| 11/26 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | - | +2.05% | - | - |
| 11/22 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 300 | - | +2.19% | - | - |
| 11/21 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 300 | - | +2.32% | - | - |
| 11/20 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 300 | - | +1.8% | - | - |
| 11/19 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 300 | - | +3.16% | - | - |
| 11/16 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 600 | - | +2.07% | - | - |
| 11/15 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 700 | - | +0.91% | - | - |
| 11/14 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 400 | - | +0.26% | - | - |
| 11/12 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | - | +0.97% | - | - |
| 11/09 | 1,560 | 1,560 | 1,540 | 1,560 | +0.65% | 900 | - | +1.04% | - | - |
| 11/08 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 700 | - | +0.45% | - | - |
| 11/07 | 1,570 | 1,570 | 1,550 | 1,550 | -0.64% | 300 | - | +0.52% | - | - |
| 11/06 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 500 | - | +1.17% | - | - |
| 11/05 | 1,550 | 1,570 | 1,550 | 1,550 | 0% | 900 | - | +0.65% | - | - |
| 11/02 | 1,550 | 1,570 | 1,550 | 1,550 | 0% | 700 | - | +0.65% | - | - |
| 11/01 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 500 | - | +0.71% | - | - |
| 10/31 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +0.13% | - | - |
| 10/30 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | - | +0.2% | - | - |
| 10/29 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 1,400 | - | +0.26% | - | - |
| 10/26 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | +0.26% | - | - |
| 10/25 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 1,300 | - | +0.26% | - | - |
| 10/24 | 1,550 | 1,550 | 1,540 | 1,550 | 0% | 600 | - | +0.91% | - | - |
| 10/23 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 100 | - | +1.04% | - | - |
| 10/22 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 500 | - | +0.46% | - | - |
| 10/19 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 100 | - | +1.11% | - | - |
| 10/18 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 600 | - | +0.52% | - | - |
| 10/17 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +0.59% | - | - |
| 10/16 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 400 | - | +0.65% | - | - |
| 10/15 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | +0.65% | - | - |
| 10/12 | 1,540 | 1,540 | 1,530 | 1,540 | +0.65% | 1,200 | - | +0.65% | - | - |
| 10/11 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 200 | - | 0% | - | - |
| 10/10 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 600 | - | +0.65% | - | - |
| 10/09 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 600 | - | 0% | - | - |
| 10/05 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 800 | - | +0.65% | - | - |
| 10/04 | 1,520 | 1,540 | 1,520 | 1,540 | +0.65% | 900 | - | +0.65% | - | - |
| 10/03 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | - | +0.07% | - | - |
| 10/02 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 700 | - | +0.07% | - | - |
| 10/01 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 500 | - | +0.13% | - | - |
| 09/28 | 1,530 | 1,540 | 1,530 | 1,530 | 0% | 900 | - | +0.13% | - | - |
| 09/27 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 500 | - | +0.13% | - | - |
| 09/26 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 400 | - | -0.52% | - | - |
| 09/25 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 500 | - | +0.13% | - | - |
| 09/24 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 500 | - | -0.59% | - | - |
| 09/21 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 600 | - | 0% | - | - |
| 09/19 | 1,530 | 1,540 | 1,520 | 1,530 | -0.65% | 1,100 | - | 0% | - | - |
| 09/18 | 1,530 | 1,540 | 1,530 | 1,540 | +1.32% | 500 | - | +0.65% | - | - |
| 09/14 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 700 | - | -0.72% | - | - |
| 09/13 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 600 | - | -0.78% | - | - |
| 09/11 | 1,530 | 1,540 | 1,510 | 1,540 | +1.32% | 800 | - | +0.52% | - | - |
| 09/10 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | - | -0.72% | - | - |
| 09/07 | 1,540 | 1,540 | 1,520 | 1,520 | 0% | 500 | - | -0.72% | - | - |
| 09/06 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 300 | - | -0.72% | - | - |
| 09/05 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 400 | - | +0.52% | - | - |
| 09/04 | 1,530 | 1,530 | 1,520 | 1,520 | -2.56% | 200 | - | -0.72% | - | - |
| 09/03 | 1,560 | 1,560 | 1,560 | 1,560 | +1.96% | 200 | - | +1.83% | - | - |
| 08/31 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 200 | - | -0.07% | - | - |
| 08/30 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 200 | - | -0.07% | - | - |
| 08/29 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | - | -0.07% | - | - |
| 08/28 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | - | -0.07% | - | - |
| 08/27 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 200 | - | -0.07% | - | - |
| 08/24 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | - | -0.65% | - | - |
| 08/23 | 1,530 | 1,530 | 1,510 | 1,510 | -1.31% | 1,400 | - | -1.37% | - | - |
| 08/22 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -0.13% | - | - |
| 08/21 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -0.2% | - | - |
| 08/20 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | - | -0.33% | - | - |
| 08/17 | 1,560 | 1,560 | 1,530 | 1,530 | -0.65% | 400 | - | -0.39% | - | - |
| 08/16 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 400 | - | +0.2% | - | - |
| 08/15 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | +0.2% | - | - |
| 08/13 | 1,530 | 1,530 | 1,530 | 1,530 | -1.29% | 100 | - | -0.46% | - | - |
| 08/10 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | +0.78% | - | - |
| 08/09 | 1,520 | 1,550 | 1,520 | 1,550 | +0.65% | 300 | - | +0.78% | - | - |
| 08/08 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 200 | - | +0.13% | - | - |
| 08/07 | 1,540 | 1,540 | 1,520 | 1,520 | 0% | 400 | - | -1.23% | - | - |
| 08/06 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 1,100 | - | -1.43% | - | - |
| 08/03 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -1.55% | - | - |
| 08/02 | 1,530 | 1,600 | 1,520 | 1,520 | -1.3% | 4,600 | - | -1.81% | - | - |
| 08/01 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 400 | - | -0.77% | - | - |
