株価チャート
2012/08/07~2012/12/28
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 | 1,760 | 1,790 | 1,700 | 1,760 | +0.57% | 458,300 | - | +32.33% | - | - |
12/27 | 1,860 | 1,930 | 1,730 | 1,750 | -1.13% | 1,123,300 | - | +33.89% | - | - |
12/26 | 1,730 | 1,830 | 1,700 | 1,770 | +0.57% | 1,758,100 | - | +37.74% | - | - |
12/25 | 1,460 | 1,860 | 1,460 | 1,760 | +26.62% | 4,067,700 | - | +39.46% | - | - |
12/21 | 1,350 | 1,390 | 1,340 | 1,390 | +2.96% | 237,200 | - | +12.28% | - | - |
12/20 | 1,330 | 1,350 | 1,320 | 1,350 | 0% | 167,400 | - | +9.85% | - | - |
12/19 | 1,330 | 1,350 | 1,320 | 1,350 | +3.85% | 252,500 | - | +10.57% | - | - |
12/18 | 1,270 | 1,310 | 1,270 | 1,300 | +3.17% | 223,000 | - | +7.17% | - | - |
12/17 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 102,800 | - | +4.39% | - | - |
12/14 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 58,400 | - | +3.91% | - | - |
12/13 | 1,270 | 1,280 | 1,250 | 1,260 | +0.8% | 113,300 | - | +4.91% | - | - |
12/12 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 117,300 | - | +4.34% | - | - |
12/11 | 1,240 | 1,250 | 1,230 | 1,250 | +1.63% | 89,500 | - | +4.52% | - | - |
12/10 | 1,250 | 1,250 | 1,220 | 1,230 | -0.81% | 81,100 | - | +3.1% | - | - |
12/07 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 40,800 | - | +4.03% | - | - |
12/06 | 1,210 | 1,240 | 1,200 | 1,230 | +2.5% | 117,100 | - | +3.19% | - | - |
12/05 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 36,100 | - | +0.84% | - | - |
12/04 | 1,210 | 1,220 | 1,200 | 1,200 | 0% | 32,500 | - | +0.84% | - | - |
12/03 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 52,900 | - | +0.84% | - | - |
11/30 | 1,220 | 1,220 | 1,200 | 1,220 | +1.67% | 66,000 | - | +2.61% | - | - |
11/29 | 1,190 | 1,210 | 1,190 | 1,200 | 0% | 78,400 | - | +1.01% | - | - |
11/28 | 1,200 | 1,210 | 1,180 | 1,200 | -0.83% | 105,000 | - | +1.1% | - | - |
11/27 | 1,200 | 1,220 | 1,200 | 1,210 | 0% | 57,700 | - | +2.02% | - | - |
11/26 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 101,700 | - | +2.2% | - | - |
11/22 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 42,900 | - | +1.44% | - | - |
11/21 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 42,400 | - | +1.52% | - | - |
11/20 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 26,500 | - | +0.76% | - | - |
11/19 | 1,180 | 1,190 | 1,170 | 1,190 | +0.85% | 30,000 | - | +0.85% | - | - |
11/16 | 1,170 | 1,190 | 1,170 | 1,180 | +1.72% | 47,900 | - | +0.17% | - | - |
11/15 | 1,150 | 1,160 | 1,140 | 1,160 | +1.75% | 29,500 | - | -1.36% | - | - |
11/14 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 17,000 | - | -2.9% | - | - |
11/13 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 43,200 | - | -1.96% | - | - |
11/12 | 1,160 | 1,170 | 1,140 | 1,150 | -1.71% | 55,000 | - | -1.88% | - | - |
11/09 | 1,180 | 1,180 | 1,140 | 1,170 | -1.68% | 131,500 | - | -0.26% | - | - |
11/08 | 1,190 | 1,210 | 1,180 | 1,190 | -0.83% | 43,300 | - | +1.45% | - | - |
11/07 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 33,600 | - | +2.48% | - | - |
11/06 | 1,190 | 1,200 | 1,180 | 1,190 | +0.85% | 48,700 | - | +1.8% | - | - |
11/05 | 1,210 | 1,210 | 1,180 | 1,180 | -2.48% | 45,100 | - | +1.03% | - | - |
11/02 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 68,600 | - | +3.77% | - | - |
11/01 | 1,200 | 1,220 | 1,190 | 1,220 | +2.52% | 79,500 | - | +4.81% | - | - |
10/31 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 65,100 | - | +2.41% | - | - |
10/30 | 1,190 | 1,210 | 1,190 | 1,190 | -0.83% | 49,900 | - | +2.59% | - | - |
10/29 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 46,200 | - | +3.63% | - | - |
10/26 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 85,900 | - | +3.12% | - | - |
10/25 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 57,900 | - | +3.3% | - | - |
10/24 | 1,170 | 1,170 | 1,160 | 1,170 | -0.85% | 7,900 | - | +1.74% | - | - |
10/23 | 1,160 | 1,180 | 1,150 | 1,180 | +0.85% | 25,300 | - | +2.79% | - | - |
10/22 | 1,170 | 1,170 | 1,150 | 1,170 | -0.85% | 20,100 | - | +2.01% | - | - |
10/19 | 1,170 | 1,180 | 1,160 | 1,180 | 0% | 15,300 | - | +3.06% | - | - |
10/18 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 26,600 | - | +3.24% | - | - |
10/17 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 22,900 | - | +1.75% | - | - |
10/16 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 20,800 | - | +1.84% | - | - |
10/15 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 9,400 | - | +0.26% | - | - |
10/12 | 1,130 | 1,140 | 1,130 | 1,130 | +0.89% | 3,600 | - | -0.35% | - | - |
10/11 | 1,120 | 1,150 | 1,120 | 1,120 | 0% | 29,600 | - | -1.15% | - | - |
10/10 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 19,500 | - | -1.06% | - | - |
10/09 | 1,170 | 1,170 | 1,120 | 1,120 | -4.27% | 56,900 | - | -0.97% | - | - |
10/05 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 23,100 | - | +3.54% | - | - |
10/04 | 1,140 | 1,170 | 1,140 | 1,170 | +1.74% | 55,900 | - | +3.72% | - | - |
10/03 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 16,000 | - | +2.13% | - | - |
10/02 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 11,800 | - | +2.22% | - | - |
10/01 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 28,900 | - | +2.31% | - | - |
09/28 | 1,170 | 1,170 | 1,130 | 1,140 | -2.56% | 61,300 | - | +1.42% | - | - |
09/27 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 34,200 | - | +4% | - | - |
09/26 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 48,000 | - | +3.2% | - | - |
09/25 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 18,100 | - | +1.33% | - | - |
09/24 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 10,400 | - | +0.36% | - | - |
09/21 | 1,120 | 1,140 | 1,120 | 1,120 | -0.88% | 18,700 | - | -0.53% | - | - |
09/20 | 1,140 | 1,150 | 1,110 | 1,130 | -0.88% | 48,300 | - | +0.36% | - | - |
09/19 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 21,600 | - | +1.24% | - | - |
09/18 | 1,140 | 1,150 | 1,120 | 1,130 | -0.88% | 48,100 | - | +0.36% | - | - |
09/14 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 37,800 | - | +1.33% | - | - |
09/13 | 1,120 | 1,130 | 1,110 | 1,120 | -0.88% | 18,400 | - | -0.36% | - | - |
09/12 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 18,400 | - | +0.53% | - | - |
09/11 | 1,110 | 1,120 | 1,100 | 1,120 | 0% | 25,600 | - | -0.27% | - | - |
09/10 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 7,800 | - | -0.18% | - | - |
09/07 | 1,090 | 1,110 | 1,090 | 1,110 | +2.78% | 20,200 | - | -0.89% | - | - |
09/06 | 1,100 | 1,100 | 1,080 | 1,080 | -0.92% | 7,800 | - | -3.4% | - | - |
09/05 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 15,700 | - | -2.5% | - | - |
09/04 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 15,100 | - | -2.5% | - | - |
09/03 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 25,400 | - | -1.52% | - | - |
08/31 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 17,400 | - | -1.35% | - | - |
08/30 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 3,100 | - | +0.63% | - | - |
08/29 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 5,800 | - | +0.81% | - | - |
08/28 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 26,900 | - | +1.17% | - | - |
08/27 | 1,140 | 1,150 | 1,130 | 1,130 | -1.74% | 14,300 | - | +2.36% | - | - |
08/24 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 24,100 | - | +4.45% | - | - |
08/23 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 15,300 | - | +5.65% | - | - |
08/22 | 1,180 | 1,180 | 1,150 | 1,160 | -1.69% | 31,300 | - | +5.94% | - | - |
08/21 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 42,200 | - | +8.06% | - | - |
08/20 | 1,140 | 1,170 | 1,140 | 1,160 | +2.65% | 64,600 | - | +6.62% | - | - |
08/17 | 1,140 | 1,140 | 1,120 | 1,130 | 0% | 16,900 | - | +4.05% | - | - |
08/16 | 1,130 | 1,140 | 1,120 | 1,130 | 0% | 15,400 | - | +4.24% | - | - |
08/15 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 10,300 | - | +4.34% | - | - |
08/14 | 1,110 | 1,140 | 1,110 | 1,130 | +1.8% | 45,100 | - | +4.44% | - | - |
08/13 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 4,500 | - | +2.68% | - | - |
08/10 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 11,200 | - | +2.68% | - | - |
08/09 | 1,110 | 1,120 | 1,100 | 1,120 | +0.9% | 32,600 | - | +3.51% | - | - |
08/08 | 1,090 | 1,110 | 1,090 | 1,110 | +2.78% | 22,200 | - | +2.59% | - | - |
08/07 | 1,070 | 1,080 | 1,070 | 1,080 | 0% | 16,800 | - | -0.18% | - | - |