株価チャート
2011/09/26~2012/02/21
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 |
---|
2014 | 6/24, 株式併合 1.05→1 |
2014 | 4/1, 株式分割 1→1.095 |
2013 | 10/1, 株式分割 1→200 |
2012 |
02/21 | 924 | 944 | 924 | 931 | -0.05% | 10,819 | - | +2.54% | - | - |
02/20 | 953 | 955 | 919 | 932 | -1.32% | 11,027 | - | +3.62% | - | - |
02/17 | 937 | 955 | 923 | 944 | +2.29% | 12,483 | - | +5.95% | - | - |
02/16 | 933 | 951 | 918 | 923 | -1.13% | 12,691 | - | +4.51% | - | - |
02/15 | 961 | 961 | 920 | 933 | -6.95% | 37,449 | - | +6.68% | - | - |
02/14 | 1,010 | 1,021 | 986 | 1,003 | -1.56% | 25,798 | - | +15.7% | - | - |
02/13 | 1,041 | 1,041 | 1,010 | 1,019 | +0.24% | 23,302 | - | +18.76% | - | - |
02/10 | 1,038 | 1,039 | 985 | 1,017 | -2.76% | 39,321 | - | +19.74% | - | - |
02/09 | 1,079 | 1,081 | 1,038 | 1,045 | -2.03% | 36,201 | - | +24.45% | - | - |
02/08 | 1,014 | 1,144 | 1,014 | 1,067 | +6.22% | 151,668 | - | +28.25% | - | - |
02/07 | 1,029 | 1,081 | 979 | 1,005 | -1.14% | 53,885 | - | +22.51% | - | - |
02/06 | 969 | 1,089 | 969 | 1,016 | +5.02% | 95,495 | - | +25.29% | - | - |
02/03 | 997 | 1,021 | 952 | 968 | -1.76% | 57,214 | - | +20.64% | - | - |
02/02 | 994 | 1,124 | 946 | 985 | -3.26% | 246,123 | - | +23.57% | - | - |
02/01 | 836 | 1,018 | 827 | 1,018 | +23.28% | 200,768 | - | +29.52% | - | - |
01/31 | 817 | 841 | 817 | 826 | +3.25% | 16,644 | - | +6.69% | - | - |
01/30 | 798 | 810 | 798 | 800 | -1.36% | 8,114 | - | +3.74% | - | - |
01/27 | 803 | 840 | 803 | 811 | +0.96% | 15,812 | - | +5.44% | - | - |
01/26 | 798 | 812 | 788 | 803 | +0.36% | 9,154 | - | +4.85% | - | - |
01/25 | 825 | 841 | 795 | 800 | -0.72% | 23,510 | - | +4.48% | - | - |
01/24 | 822 | 871 | 798 | 806 | +3.45% | 64,704 | - | +5.23% | - | - |
01/23 | 770 | 783 | 767 | 779 | +3.78% | 12,483 | - | +1.58% | - | - |
01/20 | 769 | 769 | 751 | 751 | -2.37% | 4,577 | - | -2.62% | - | - |
01/19 | 769 | 788 | 764 | 769 | +2.83% | 18,308 | - | -1.15% | - | - |
01/18 | 731 | 817 | 731 | 748 | +5.28% | 42,858 | - | -4.6% | - | - |
01/17 | 728 | 728 | 707 | 710 | -2.44% | 10,403 | - | -10.3% | - | - |
01/16 | 735 | 740 | 728 | 728 | -0.98% | 1,664 | - | -8.75% | - | - |
01/13 | 732 | 735 | 732 | 735 | +0.66% | 2,705 | - | -7.73% | - | - |
01/12 | 726 | 755 | 723 | 731 | -0.72% | 8,946 | - | -7.99% | - | - |
01/11 | 769 | 769 | 733 | 736 | -4.31% | 12,899 | - | -7.09% | - | - |
01/10 | 810 | 815 | 721 | 769 | -2.74% | 15,188 | - | -3.26% | - | - |
01/06 | 812 | 832 | 778 | 791 | -2.66% | 20,597 | - | +0.09% | - | - |
01/05 | 832 | 856 | 801 | 812 | -2.09% | 28,919 | - | +4.41% | - | - |
01/04 | 772 | 859 | 750 | 830 | +7.54% | 40,778 | - | +8.3% | - | - |
2011 |
12/30 | 786 | 798 | 769 | 771 | -2.73% | 14,772 | - | +2.45% | - | - |
12/29 | 793 | 801 | 770 | 793 | +0.98% | 12,691 | - | +6.88% | - | - |
12/28 | 865 | 904 | 770 | 785 | -7.16% | 75,730 | - | +7.44% | - | - |
12/27 | 697 | 846 | 693 | 846 | +20.55% | 72,401 | - | +17.33% | - | - |
12/26 | 732 | 735 | 691 | 702 | -3.31% | 8,738 | - | -0.88% | - | - |
12/22 | 723 | 774 | 717 | 726 | -0.66% | 9,986 | - | +3.68% | - | - |
12/21 | 770 | 775 | 711 | 731 | -2.5% | 16,020 | - | +5.58% | - | - |
12/20 | 734 | 788 | 733 | 749 | +0.97% | 15,604 | - | +9.71% | - | - |
12/19 | 793 | 793 | 740 | 742 | -7.54% | 18,725 | - | +10.27% | - | - |
12/16 | 807 | 825 | 798 | 803 | -0.6% | 8,530 | - | +21.25% | - | - |
12/15 | 835 | 841 | 795 | 807 | -3.39% | 19,141 | - | +24.42% | - | - |
12/14 | 898 | 898 | 822 | 836 | -4.92% | 27,255 | - | +31.22% | - | - |
12/13 | 913 | 913 | 865 | 879 | -4.29% | 28,503 | - | +40.88% | - | - |
12/12 | 1,009 | 1,024 | 915 | 919 | -1.49% | 85,925 | - | +50.33% | - | - |
12/09 | 892 | 1,038 | 856 | 932 | -1.17% | 177,259 | - | +56.45% | - | - |
12/08 | 865 | 1,043 | 865 | 944 | +10.9% | 243,002 | - | +62.96% | - | - |
12/07 | 759 | 851 | 726 | 851 | +20.41% | 160,407 | - | +51.11% | - | - |
12/06 | 654 | 793 | 654 | 707 | +8.89% | 152,085 | - | +28.23% | - | - |
12/05 | 672 | 683 | 649 | 649 | -7.47% | 42,026 | - | +19.28% | - | - |
12/02 | 799 | 815 | 673 | 701 | -11.58% | 99,240 | - | +29.87% | - | - |
12/01 | 793 | 793 | 755 | 793 | +22.22% | 58,878 | - | +48.8% | - | - |
11/30 | 577 | 649 | 577 | 649 | +28.57% | 21,845 | - | +23.83% | - | - |
11/29 | 512 | 519 | 505 | 505 | 0% | 1,456 | - | -2.94% | - | - |
11/28 | 509 | 509 | 505 | 505 | -0.1% | 1,040 | - | -3.5% | - | - |
11/25 | 505 | 505 | 505 | 505 | +0.1% | 2,081 | - | -3.96% | - | - |
11/24 | 509 | 509 | 505 | 505 | -0.94% | 2,081 | - | -4.78% | - | - |
11/22 | 543 | 543 | 505 | 509 | -3.64% | 3,537 | - | -4.41% | - | - |
11/21 | 529 | 558 | 529 | 529 | +0.92% | 1,040 | - | -1.54% | - | - |
11/18 | 508 | 524 | 506 | 524 | +3.51% | 3,329 | - | -2.98% | - | - |
11/17 | 505 | 517 | 505 | 506 | -1.4% | 4,785 | - | -6.1% | - | - |
11/16 | 529 | 529 | 505 | 513 | -1.11% | 6,242 | - | -4.58% | - | - |
11/15 | 524 | 558 | 509 | 519 | +6.09% | 17,684 | - | -3.33% | - | - |
11/14 | 479 | 493 | 479 | 489 | +2.11% | 2,705 | - | -8.54% | - | - |
11/11 | 482 | 482 | 469 | 479 | -0.5% | 5,409 | - | -10.09% | - | - |
11/10 | 484 | 502 | 481 | 482 | -2.24% | 3,121 | - | -9.47% | - | - |
11/09 | 486 | 513 | 486 | 493 | -5.96% | 6,033 | - | -7.22% | - | - |
11/08 | 529 | 529 | 519 | 524 | -3.11% | 624 | - | -1.15% | - | - |
11/07 | 524 | 541 | 509 | 541 | +0.9% | 1,248 | - | +2.41% | - | - |
11/04 | 506 | 538 | 506 | 536 | +3.15% | 1,456 | - | +2.08% | - | - |
11/02 | 519 | 529 | 514 | 520 | -4.76% | 3,121 | - | -0.65% | - | - |
11/01 | 543 | 546 | 535 | 546 | -0.09% | 2,705 | - | +4.51% | - | - |
10/31 | 560 | 560 | 543 | 546 | +0.71% | 3,537 | - | +5.21% | - | - |
10/28 | 549 | 549 | 542 | 542 | +0.71% | 2,081 | - | +4.67% | - | - |
10/27 | 541 | 543 | 538 | 538 | 0% | 3,121 | - | +3.93% | - | - |
10/26 | 548 | 548 | 538 | 538 | -1.84% | 3,329 | - | +3.53% | - | - |
10/25 | 553 | 572 | 539 | 548 | -2.31% | 4,785 | - | +4.86% | - | - |
10/24 | 568 | 577 | 548 | 561 | -1.02% | 5,201 | - | +7.14% | - | - |
10/21 | 572 | 577 | 567 | 567 | -3.36% | 4,369 | - | +7.62% | - | - |
10/20 | 649 | 649 | 586 | 587 | -4.08% | 7,490 | - | +10.32% | - | - |
10/19 | 586 | 658 | 586 | 612 | +8.34% | 22,886 | - | +14.16% | - | - |
10/18 | 565 | 606 | 565 | 565 | -9.34% | 11,443 | - | +4.59% | - | - |
10/17 | 649 | 673 | 615 | 623 | +4.68% | 30,375 | - | +14.3% | - | - |
10/14 | 514 | 646 | 507 | 595 | +15.92% | 47,852 | - | +8.19% | - | - |
10/13 | 502 | 514 | 485 | 513 | +6.91% | 7,074 | - | -7.51% | - | - |
10/12 | 469 | 481 | 467 | 480 | +0.81% | 3,953 | - | -14.86% | - | - |
10/11 | 481 | 505 | 476 | 476 | +3.12% | 8,114 | - | -17.3% | - | - |
10/07 | 450 | 480 | 440 | 462 | +0.95% | 9,362 | - | -21.31% | - | - |
10/06 | 445 | 458 | 437 | 458 | +2.37% | 2,705 | - | -23.74% | - | - |
10/05 | 455 | 462 | 443 | 447 | -1.38% | 4,993 | - | -27.2% | - | - |
10/04 | 452 | 453 | 441 | 453 | -1.77% | 2,705 | - | -27.71% | - | - |
10/03 | 481 | 481 | 456 | 461 | -4% | 2,705 | - | -27.68% | - | - |
09/30 | 483 | 500 | 480 | 481 | 0% | 2,913 | 7億3280万 | -25.94% | - | 1.68 |
09/29 | 452 | 481 | 452 | 481 | 0% | 5,617 | - | -27.28% | - | - |
09/28 | 500 | 500 | 481 | 481 | -0.99% | 3,537 | - | -28.58% | - | - |
09/27 | 522 | 522 | 485 | 485 | +5.21% | 9,362 | - | -29.23% | - | - |
09/26 | 506 | 506 | 447 | 461 | -12.33% | 17,684 | - | -34.08% | - | - |