株価チャート
2012/04/06～2012/12/25
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2012 |
| 12/25 | 2,160 | 2,160 | 2,155 | 2,155 | +1.17% | 1,200 | - | +8.4% | - | - |
| 12/21 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 1,800 | - | +7.85% | - | - |
| 12/20 | 2,095 | 2,140 | 2,095 | 2,130 | +1.43% | 1,400 | - | +8.45% | - | - |
| 12/13 | 2,100 | 2,100 | 2,100 | 2,100 | -2.78% | 200 | - | +7.47% | - | - |
| 12/11 | 2,160 | 2,160 | 2,160 | 2,160 | +5.11% | 3,000 | - | +11% | - | - |
| 12/10 | 2,040 | 2,065 | 2,040 | 2,055 | +0.74% | 3,000 | - | +6.2% | - | - |
| 12/07 | 2,020 | 2,040 | 2,020 | 2,040 | +1.24% | 400 | - | +5.81% | - | - |
| 12/06 | 2,020 | 2,020 | 2,015 | 2,015 | +0.25% | 600 | - | +4.78% | - | - |
| 12/05 | 2,010 | 2,010 | 2,010 | 2,010 | +0.25% | 200 | - | +4.74% | - | - |
| 12/04 | 2,005 | 2,005 | 2,005 | 2,005 | -0.99% | 200 | - | +4.75% | - | - |
| 11/30 | 2,025 | 2,025 | 2,025 | 2,025 | +1% | 200 | - | +6.08% | - | - |
| 11/29 | 2,005 | 2,005 | 2,005 | 2,005 | +2.04% | 200 | - | +5.3% | - | - |
| 11/28 | 1,970 | 1,975 | 1,965 | 1,965 | -4.15% | 1,200 | - | +3.2% | - | - |
| 11/26 | 2,065 | 2,065 | 2,050 | 2,050 | +7.05% | 800 | - | +7.5% | - | - |
| 11/22 | 1,910 | 1,915 | 1,900 | 1,915 | -0.26% | 2,000 | - | +0.52% | - | - |
| 11/21 | 1,905 | 1,920 | 1,905 | 1,920 | +1.05% | 800 | - | +0.79% | - | - |
| 11/20 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 200 | - | -0.11% | - | - |
| 11/19 | 1,885 | 1,885 | 1,885 | 1,885 | +0.53% | 400 | - | -0.84% | - | - |
| 11/16 | 1,890 | 1,890 | 1,875 | 1,875 | -1.06% | 600 | - | -1.26% | - | - |
| 11/15 | 1,895 | 1,895 | 1,895 | 1,895 | -0.26% | 200 | - | -0.16% | - | - |
| 11/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 400 | - | +0.16% | - | - |
| 11/06 | 1,890 | 1,890 | 1,885 | 1,885 | -0.26% | 1,200 | - | -0.53% | - | - |
| 11/05 | 1,890 | 1,890 | 1,890 | 1,890 | -2.58% | 400 | - | -0.11% | - | - |
| 11/02 | 1,940 | 1,940 | 1,940 | 1,940 | +5.15% | 1,000 | - | +2.48% | - | - |
| 10/30 | 1,845 | 1,845 | 1,845 | 1,845 | +0.54% | 200 | - | -2.48% | - | - |
| 10/29 | 1,835 | 1,835 | 1,835 | 1,835 | -1.08% | 400 | - | -3.52% | - | - |
| 10/25 | 1,845 | 1,855 | 1,845 | 1,855 | -1.33% | 1,800 | - | -2.83% | - | - |
| 10/24 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 1,000 | - | -1.67% | - | - |
| 10/23 | 1,895 | 1,895 | 1,890 | 1,890 | -0.53% | 2,200 | - | -1.25% | - | - |
| 10/22 | 1,885 | 1,900 | 1,880 | 1,900 | +1.06% | 800 | - | -0.73% | - | - |
| 10/19 | 1,915 | 1,915 | 1,880 | 1,880 | -1.83% | 800 | - | -1.67% | - | - |
| 10/18 | 1,875 | 1,915 | 1,875 | 1,915 | +0.79% | 1,800 | - | +0.26% | - | - |
| 10/16 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 800 | - | -0.31% | - | - |
| 10/12 | 1,880 | 1,890 | 1,880 | 1,890 | +0.27% | 800 | - | -0.68% | - | - |
| 10/11 | 1,890 | 1,890 | 1,885 | 1,885 | -0.79% | 600 | - | -0.79% | - | - |
| 10/09 | 1,950 | 1,950 | 1,900 | 1,900 | -5.47% | 600 | - | +0.11% | - | - |
| 09/25 | 2,010 | 2,010 | 2,010 | 2,010 | -1.47% | 1,000 | - | +5.9% | - | - |
| 09/24 | 2,050 | 2,050 | 2,040 | 2,040 | +2.26% | 4,000 | - | +7.94% | - | - |
| 09/21 | 1,925 | 1,995 | 1,925 | 1,995 | +3.91% | 1,000 | - | +5.95% | - | - |
| 09/20 | 1,875 | 1,920 | 1,875 | 1,920 | +3.78% | 600 | - | +2.07% | - | - |
| 09/13 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 600 | - | -1.7% | - | - |
| 09/11 | 1,865 | 1,865 | 1,865 | 1,865 | +1.08% | 200 | - | -1.11% | - | - |
| 09/10 | 1,870 | 1,870 | 1,845 | 1,845 | +0.27% | 600 | - | -2.17% | - | - |
| 09/07 | 1,840 | 1,840 | 1,840 | 1,840 | -1.08% | 400 | - | -2.54% | - | - |
| 09/06 | 1,860 | 1,860 | 1,860 | 1,860 | +0.27% | 200 | - | -1.48% | - | - |
| 09/05 | 1,855 | 1,855 | 1,855 | 1,855 | +2.2% | 200 | - | -2.06% | - | - |
| 09/04 | 1,875 | 1,875 | 1,815 | 1,815 | -4.97% | 1,200 | - | -4.37% | - | - |
| 09/03 | 1,910 | 1,910 | 1,910 | 1,910 | -0.78% | 400 | - | +0.53% | - | - |
| 08/31 | 1,925 | 1,925 | 1,925 | 1,925 | -7.67% | 400 | - | +1.26% | - | - |
| 08/27 | 2,085 | 2,085 | 2,085 | 2,085 | +2.96% | 1,400 | - | +9.85% | - | - |
| 08/24 | 2,025 | 2,025 | 2,025 | 2,025 | +5.19% | 1,400 | - | +7.26% | - | - |
| 08/23 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | +2.5% | - | - |
| 08/22 | 1,925 | 1,925 | 1,925 | 1,925 | +1.85% | 200 | - | +2.78% | - | - |
| 08/20 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 200 | - | +1.23% | - | - |
| 08/16 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 200 | - | -0.59% | - | - |
| 08/15 | 1,835 | 1,835 | 1,835 | 1,835 | +1.1% | 200 | - | -1.24% | - | - |
| 08/13 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 200 | - | -2.21% | - | - |
| 08/09 | 1,825 | 1,825 | 1,815 | 1,815 | -0.55% | 2,200 | - | -2.21% | - | - |
| 08/02 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 400 | - | -1.62% | - | - |
| 08/01 | 1,820 | 1,820 | 1,820 | 1,820 | -4.21% | 400 | - | -1.73% | - | - |
| 07/30 | 1,900 | 1,900 | 1,900 | 1,900 | +3.83% | 600 | - | +2.76% | - | - |
| 07/26 | 1,830 | 1,830 | 1,830 | 1,830 | -1.88% | 400 | - | -0.65% | - | - |
| 07/25 | 1,980 | 1,980 | 1,865 | 1,865 | -3.87% | 1,000 | - | +1.47% | - | - |
| 07/24 | 1,975 | 1,975 | 1,940 | 1,940 | -0.51% | 1,400 | - | +5.84% | - | - |
| 07/23 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 800 | - | +6.79% | - | - |
| 07/20 | 1,910 | 1,930 | 1,910 | 1,930 | +3.21% | 400 | - | +6.16% | - | - |
| 07/19 | 1,870 | 1,870 | 1,870 | 1,870 | -1.32% | 600 | - | +2.97% | - | - |
| 07/11 | 1,895 | 1,895 | 1,895 | 1,895 | +2.99% | 200 | - | +4.06% | - | - |
| 07/06 | 1,825 | 1,840 | 1,825 | 1,840 | -9.14% | 400 | - | +1.21% | - | - |
| 06/25 | 2,025 | 2,025 | 2,025 | 2,025 | +3.85% | 2,400 | - | +11.57% | - | - |
| 06/22 | 1,940 | 1,950 | 1,940 | 1,950 | +5.12% | 400 | - | +8.15% | - | - |
| 06/21 | 1,960 | 1,975 | 1,855 | 1,855 | -4.38% | 5,000 | - | +3.4% | - | - |
| 06/20 | 1,870 | 1,940 | 1,870 | 1,940 | +4.3% | 1,200 | - | +8.44% | - | - |
| 06/19 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 200 | - | +4.49% | - | - |
| 06/15 | 1,790 | 1,830 | 1,790 | 1,820 | +1.96% | 1,400 | - | +2.54% | - | - |
| 06/14 | 1,760 | 1,785 | 1,760 | 1,785 | -0.56% | 1,200 | - | +0.79% | - | - |
| 06/13 | 1,795 | 1,795 | 1,795 | 1,795 | +1.7% | 200 | - | +1.47% | - | - |
| 06/12 | 1,760 | 1,765 | 1,760 | 1,765 | +0.57% | 400 | - | -0.06% | - | - |
| 06/08 | 1,760 | 1,760 | 1,755 | 1,755 | -0.85% | 400 | - | -0.57% | - | - |
| 06/07 | 1,770 | 1,770 | 1,770 | 1,770 | -1.39% | 200 | - | +0.34% | - | - |
| 05/31 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | +1.87% | - | - |
| 05/25 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 800 | - | +2.05% | - | - |
| 05/24 | 1,770 | 1,790 | 1,770 | 1,790 | +2.29% | 1,800 | - | +1.88% | - | - |
| 05/23 | 1,765 | 1,765 | 1,750 | 1,750 | 0% | 800 | - | -0.23% | - | - |
| 05/22 | 1,735 | 1,750 | 1,735 | 1,750 | +0.86% | 800 | - | -0.17% | - | - |
| 05/21 | 1,735 | 1,735 | 1,735 | 1,735 | +0.58% | 200 | - | -0.97% | - | - |
| 05/18 | 1,745 | 1,745 | 1,725 | 1,725 | -1.15% | 600 | - | -1.54% | - | - |
| 05/17 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | - | -0.34% | - | - |
| 05/09 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 400 | - | 0% | - | - |
| 05/02 | 1,755 | 1,755 | 1,750 | 1,750 | -7.65% | 1,200 | - | +0.06% | - | - |
| 04/26 | 1,895 | 1,895 | 1,895 | 1,895 | -4.29% | 200 | - | +8.29% | - | - |
| 04/25 | 1,980 | 1,980 | 1,980 | 1,980 | +8.79% | 800 | - | +13.6% | - | - |
| 04/24 | 1,860 | 1,860 | 1,820 | 1,820 | +2.82% | 4,400 | - | +5.02% | - | - |
| 04/23 | 1,750 | 1,770 | 1,750 | 1,770 | +2.02% | 600 | - | +2.37% | - | - |
| 04/20 | 1,730 | 1,740 | 1,730 | 1,735 | +0.87% | 1,000 | - | +0.41% | - | - |
| 04/19 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 400 | - | -0.52% | - | - |
| 04/16 | 1,720 | 1,720 | 1,720 | 1,720 | -0.86% | 200 | - | -0.46% | - | - |
| 04/12 | 1,735 | 1,735 | 1,735 | 1,735 | +1.17% | 200 | - | +0.41% | - | - |
| 04/11 | 1,715 | 1,715 | 1,715 | 1,715 | -0.29% | 200 | - | -0.69% | - | - |
| 04/06 | 1,720 | 1,720 | 1,720 | 1,720 | -1.71% | 400 | - | -0.41% | - | - |
