株価チャート
2012/06/08～2012/11/30
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 | 6/1, 株式併合 10→1 |
| 2012 |
| 11/30 | 960 | 970 | 960 | 970 | 0% | 200 | 5億6851万 | -3.48% | - | 0.37 |
| 11/29 | 970 | 970 | 970 | 970 | +1.04% | 200 | - | -3.39% | - | - |
| 11/28 | 970 | 1,020 | 950 | 960 | -4% | 2,100 | - | -4.48% | - | - |
| 11/27 | 970 | 1,000 | 970 | 1,000 | +2.04% | 2,000 | - | -0.6% | - | - |
| 11/26 | 980 | 980 | 980 | 980 | -1.01% | 200 | - | -2.49% | - | - |
| 11/22 | 990 | 990 | 990 | 990 | +3.13% | 300 | - | -1.59% | - | - |
| 11/21 | 970 | 970 | 960 | 960 | -1.03% | 1,300 | - | -4.48% | - | - |
| 11/20 | 980 | 980 | 950 | 970 | -1.02% | 700 | - | -3.39% | - | - |
| 11/19 | 1,000 | 1,000 | 980 | 980 | -3.92% | 300 | - | -2.1% | - | - |
| 11/13 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 300 | - | +2.2% | - | - |
| 11/09 | 990 | 1,030 | 990 | 1,000 | -0.99% | 500 | - | +0.6% | - | - |
| 11/07 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 500 | - | +2.02% | - | - |
| 11/06 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 400 | - | +3.45% | - | - |
| 11/05 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 400 | - | +5.91% | - | - |
| 11/02 | 1,040 | 1,060 | 1,020 | 1,020 | -0.97% | 800 | - | +4.4% | - | - |
| 11/01 | 1,030 | 1,040 | 1,010 | 1,030 | -3.74% | 1,400 | - | +5.97% | - | - |
| 10/31 | 1,050 | 1,070 | 1,050 | 1,070 | -0.93% | 600 | - | +10.65% | - | - |
| 10/30 | 1,100 | 1,100 | 1,050 | 1,080 | -6.09% | 2,600 | - | +12.62% | - | - |
| 10/29 | 1,060 | 1,190 | 1,060 | 1,150 | +13.86% | 10,800 | - | +21.05% | - | - |
| 10/25 | 990 | 1,010 | 990 | 1,010 | +3.06% | 500 | - | +7.45% | - | - |
| 10/19 | 990 | 990 | 980 | 980 | +1.03% | 200 | - | +4.93% | - | - |
| 10/18 | 990 | 990 | 970 | 970 | -1.02% | 300 | - | +4.19% | - | - |
| 10/17 | 980 | 980 | 970 | 980 | -1.01% | 500 | - | +5.6% | - | - |
| 10/16 | 960 | 990 | 960 | 990 | +1.02% | 1,200 | - | +7.14% | - | - |
| 10/15 | 940 | 980 | 940 | 980 | +3.16% | 300 | - | +6.41% | - | - |
| 10/12 | 950 | 960 | 950 | 950 | -3.06% | 600 | - | +3.37% | - | - |
| 10/11 | 980 | 980 | 980 | 980 | 0% | 200 | - | +6.75% | - | - |
| 10/10 | 980 | 980 | 980 | 980 | -1.01% | 100 | - | +6.99% | - | - |
| 10/09 | 990 | 990 | 990 | 990 | -1% | 100 | - | +8.32% | - | - |
| 10/05 | 970 | 1,010 | 970 | 1,000 | +4.17% | 2,400 | - | +9.65% | - | - |
| 10/04 | 940 | 970 | 940 | 960 | +3.23% | 1,400 | - | +5.61% | - | - |
| 10/03 | 900 | 930 | 900 | 930 | +3.33% | 700 | - | +2.42% | - | - |
| 10/02 | 930 | 930 | 880 | 900 | -1.1% | 800 | - | -0.99% | - | - |
| 09/28 | 910 | 910 | 890 | 910 | 0% | 600 | - | 0% | - | - |
| 09/26 | 910 | 910 | 910 | 910 | 0% | 100 | - | -0.11% | - | - |
| 09/25 | 900 | 910 | 900 | 910 | 0% | 200 | - | -0.22% | - | - |
| 09/24 | 910 | 910 | 910 | 910 | 0% | 100 | - | -0.22% | - | - |
| 09/21 | 910 | 910 | 910 | 910 | -1.09% | 200 | - | -0.22% | - | - |
| 09/19 | 890 | 920 | 890 | 920 | +3.37% | 1,000 | - | +0.77% | - | - |
| 09/14 | 890 | 890 | 870 | 890 | -2.2% | 600 | - | -2.63% | - | - |
| 09/12 | 870 | 910 | 870 | 910 | +4.6% | 400 | - | -0.66% | - | - |
| 09/11 | 870 | 870 | 870 | 870 | 0% | 100 | - | -5.02% | - | - |
| 09/06 | 860 | 870 | 860 | 870 | -1.14% | 500 | - | -5.23% | - | - |
| 09/04 | 870 | 880 | 870 | 880 | 0% | 200 | - | -4.45% | - | - |
| 09/03 | 870 | 880 | 860 | 880 | -1.12% | 500 | - | -4.66% | - | - |
| 08/31 | 870 | 890 | 870 | 890 | 0% | 300 | 5億2162万 | -3.68% | - | 0.34 |
| 08/30 | 880 | 890 | 880 | 890 | 0% | 200 | - | -3.89% | - | - |
| 08/29 | 890 | 890 | 860 | 890 | -2.2% | 3,000 | - | -4.09% | - | - |
| 08/28 | 910 | 910 | 910 | 910 | -2.15% | 1,100 | - | -2.26% | - | - |
| 08/27 | 930 | 930 | 930 | 930 | +1.09% | 400 | - | -0.43% | - | - |
| 08/24 | 930 | 930 | 920 | 920 | -1.08% | 300 | - | -1.81% | - | - |
| 08/23 | 940 | 940 | 930 | 930 | 0% | 300 | - | -1.17% | - | - |
| 08/22 | 930 | 940 | 930 | 930 | -1.06% | 1,200 | - | -1.59% | - | - |
| 08/21 | 940 | 940 | 940 | 940 | 0% | 100 | - | -0.95% | - | - |
| 08/20 | 940 | 960 | 920 | 940 | +1.08% | 900 | - | -1.36% | - | - |
| 08/17 | 950 | 970 | 930 | 930 | -2.11% | 900 | - | -2.82% | - | - |
| 08/15 | 950 | 950 | 950 | 950 | +1.06% | 300 | - | -1.14% | - | - |
| 08/14 | 930 | 950 | 930 | 940 | +1.08% | 700 | - | -2.59% | - | - |
| 08/13 | 930 | 930 | 930 | 930 | +1.09% | 100 | - | -4.02% | - | - |
| 08/09 | 920 | 920 | 920 | 920 | 0% | 100 | - | -5.54% | - | - |
| 08/08 | 920 | 920 | 920 | 920 | 0% | 300 | - | -6.03% | - | - |
| 08/07 | 930 | 930 | 920 | 920 | 0% | 300 | - | -6.5% | - | - |
| 08/06 | 930 | 930 | 920 | 920 | -4.17% | 400 | - | -6.98% | - | - |
| 08/03 | 960 | 960 | 960 | 960 | +4.35% | 100 | - | -3.42% | - | - |
| 08/02 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | -7.72% | - | - |
| 08/01 | 920 | 920 | 910 | 910 | -2.15% | 400 | - | -9.09% | - | - |
| 07/31 | 930 | 930 | 930 | 930 | -1.06% | 100 | - | -7.46% | - | - |
| 07/30 | 940 | 940 | 940 | 940 | 0% | 500 | - | -6.75% | - | - |
| 07/27 | 920 | 940 | 920 | 940 | +3.3% | 300 | - | -7.21% | - | - |
| 07/26 | 910 | 910 | 910 | 910 | -2.15% | 200 | - | -10.61% | - | - |
| 07/25 | 930 | 930 | 930 | 930 | 0% | 100 | - | -9.09% | - | - |
| 07/24 | 940 | 940 | 930 | 930 | -4.12% | 400 | - | -9.44% | - | - |
| 07/23 | 980 | 980 | 970 | 970 | -1.02% | 300 | - | -5.83% | - | - |
| 07/20 | 1,020 | 1,020 | 980 | 980 | -2.97% | 600 | - | -5.04% | - | - |
| 07/19 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 200 | - | -2.32% | - | - |
| 07/18 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 600 | - | -1.45% | - | - |
| 07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | - | -0.48% | - | - |
| 07/13 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 800 | - | -0.48% | - | - |
| 07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +0.39% | - | - |
| 07/11 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 200 | - | +0.1% | - | - |
| 07/10 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 400 | - | -0.19% | - | - |
| 07/09 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 400 | - | +0.77% | - | - |
| 07/06 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | -0.38% | - | - |
| 07/05 | 1,040 | 1,040 | 1,040 | 1,040 | -1.89% | 300 | - | -0.29% | - | - |
| 07/04 | 1,050 | 1,060 | 1,050 | 1,060 | +1.92% | 300 | - | +1.63% | - | - |
| 07/03 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 400 | - | -0.38% | - | - |
| 07/02 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 1,000 | - | -0.67% | - | - |
| 06/29 | 1,030 | 1,060 | 1,030 | 1,060 | +3.92% | 1,100 | - | +0.95% | - | - |
| 06/26 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -3.23% | - | - |
| 06/25 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 100 | - | -3.95% | - | - |
| 06/22 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -5.61% | - | - |
| 06/21 | 1,060 | 1,060 | 980 | 1,010 | -4.72% | 7,100 | - | -6.48% | - | - |
| 06/20 | 1,060 | 1,060 | 1,060 | 1,060 | -1.85% | 100 | - | -2.75% | - | - |
| 06/19 | 1,080 | 1,080 | 1,080 | 1,080 | +5.88% | 500 | - | -1.55% | - | - |
| 06/18 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 400 | - | -7.69% | - | - |
| 06/15 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | -7.71% | - | - |
| 06/14 | 1,030 | 1,080 | 1,010 | 1,020 | 0% | 800 | - | -9.25% | - | - |
| 06/13 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | - | -10.13% | - | - |
| 06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | -10.2% | - | - |
| 06/08 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | -10.98% | - | - |
