株価チャート
2011/08/19～2012/01/18
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 | 10/1, 株式併合 5→1 |
| 2012 |
| 01/18 | 1,080 | 1,095 | 1,075 | 1,075 | -1.38% | 2,015,200 | - | +8.37% | - | - |
| 01/17 | 1,040 | 1,095 | 1,040 | 1,090 | +5.83% | 2,484,200 | - | +10.1% | - | - |
| 01/16 | 1,015 | 1,030 | 1,000 | 1,030 | +0.98% | 1,041,200 | - | +4.25% | - | - |
| 01/13 | 1,025 | 1,030 | 1,015 | 1,020 | 0% | 862,400 | - | +3.34% | - | - |
| 01/12 | 1,025 | 1,025 | 1,015 | 1,020 | -0.49% | 585,200 | - | +3.24% | - | - |
| 01/11 | 1,015 | 1,030 | 1,010 | 1,025 | +0.99% | 867,400 | - | +3.74% | - | - |
| 01/10 | 1,000 | 1,025 | 995 | 1,015 | +2.53% | 1,089,200 | - | +2.94% | - | - |
| 01/06 | 980 | 1,005 | 980 | 990 | +0.51% | 1,617,200 | - | +0.51% | - | - |
| 01/05 | 985 | 985 | 970 | 985 | 0% | 649,600 | - | 0% | - | - |
| 01/04 | 985 | 990 | 980 | 985 | +1.03% | 483,800 | - | 0% | - | - |
| 2011 |
| 12/30 | 970 | 975 | 965 | 975 | +1.56% | 493,800 | - | -1.12% | - | - |
| 12/29 | 970 | 970 | 960 | 960 | 0% | 342,000 | - | -2.74% | - | - |
| 12/28 | 970 | 975 | 960 | 960 | -1.03% | 441,400 | - | -2.93% | - | - |
| 12/27 | 955 | 975 | 955 | 970 | +2.11% | 981,800 | - | -2.22% | - | - |
| 12/26 | 960 | 960 | 945 | 950 | -0.52% | 348,000 | - | -4.43% | - | - |
| 12/22 | 965 | 965 | 950 | 955 | -2.05% | 741,200 | - | -4.31% | - | - |
| 12/21 | 965 | 980 | 960 | 975 | +1.56% | 966,000 | - | -2.6% | - | - |
| 12/20 | 940 | 965 | 940 | 960 | +2.13% | 1,130,600 | - | -4.38% | - | - |
| 12/19 | 950 | 955 | 935 | 940 | -2.08% | 980,000 | - | -6.65% | - | - |
| 12/16 | 960 | 970 | 955 | 960 | -0.52% | 1,068,400 | - | -5.23% | - | - |
| 12/15 | 965 | 970 | 950 | 965 | -0.52% | 1,200,400 | - | -5.11% | - | - |
| 12/14 | 980 | 980 | 965 | 970 | -1.52% | 1,142,400 | - | -5.09% | - | - |
| 12/13 | 1,000 | 1,005 | 975 | 985 | -2.96% | 2,022,400 | - | -4% | - | - |
| 12/12 | 1,035 | 1,035 | 1,010 | 1,015 | -0.98% | 903,200 | - | -1.46% | - | - |
| 12/09 | 1,020 | 1,030 | 1,015 | 1,025 | 0% | 1,594,000 | - | -0.68% | - | - |
| 12/08 | 1,030 | 1,040 | 1,025 | 1,025 | -1.44% | 896,400 | - | -0.77% | - | - |
| 12/07 | 1,015 | 1,045 | 1,010 | 1,040 | +2.46% | 1,728,000 | - | +0.58% | - | - |
| 12/06 | 1,020 | 1,030 | 1,010 | 1,015 | -0.98% | 734,800 | - | -1.93% | - | - |
| 12/05 | 1,020 | 1,040 | 1,020 | 1,025 | +0.49% | 1,565,600 | - | -1.16% | - | - |
| 12/02 | 1,005 | 1,025 | 1,000 | 1,020 | +2.51% | 1,457,000 | - | -1.73% | - | - |
| 12/01 | 1,010 | 1,015 | 990 | 995 | +1.02% | 1,185,600 | - | -4.23% | - | - |
| 11/30 | 995 | 1,005 | 980 | 985 | -1.01% | 1,620,800 | - | -5.38% | - | - |
| 11/29 | 990 | 1,005 | 980 | 995 | +1.02% | 1,379,200 | - | -4.69% | - | - |
| 11/28 | 1,000 | 1,005 | 980 | 985 | -1.5% | 1,049,000 | - | -5.83% | - | - |
| 11/25 | 1,010 | 1,010 | 990 | 1,000 | 0% | 1,030,200 | - | -4.67% | - | - |
| 11/24 | 995 | 1,005 | 995 | 1,000 | -1.48% | 767,800 | - | -4.85% | - | - |
| 11/22 | 1,005 | 1,015 | 1,000 | 1,015 | -0.49% | 811,000 | - | -3.61% | - | - |
| 11/21 | 1,025 | 1,025 | 1,000 | 1,020 | -1.45% | 1,290,800 | - | -3.41% | - | - |
| 11/18 | 1,035 | 1,045 | 1,030 | 1,035 | -0.96% | 940,800 | - | -2.17% | - | - |
| 11/17 | 1,035 | 1,055 | 1,025 | 1,045 | +0.97% | 776,200 | - | -1.42% | - | - |
| 11/16 | 1,035 | 1,050 | 1,025 | 1,035 | 0% | 755,200 | - | -2.63% | - | - |
| 11/15 | 1,050 | 1,065 | 1,035 | 1,035 | -1.9% | 635,200 | - | -3% | - | - |
| 11/14 | 1,075 | 1,080 | 1,055 | 1,055 | -1.4% | 495,000 | - | -1.4% | - | - |
| 11/11 | 1,080 | 1,080 | 1,055 | 1,070 | 0% | 1,055,400 | - | -0.19% | - | - |
| 11/10 | 1,065 | 1,085 | 1,060 | 1,070 | -1.83% | 1,030,800 | - | -0.28% | - | - |
| 11/09 | 1,075 | 1,095 | 1,065 | 1,090 | +2.83% | 1,001,600 | - | +1.3% | - | - |
| 11/08 | 1,090 | 1,095 | 1,055 | 1,060 | -2.75% | 818,000 | - | -1.67% | - | - |
| 11/07 | 1,070 | 1,100 | 1,070 | 1,090 | +1.4% | 930,600 | - | +1.11% | - | - |
| 11/04 | 1,055 | 1,080 | 1,050 | 1,075 | +2.38% | 922,800 | - | -0.28% | - | - |
| 11/02 | 1,030 | 1,055 | 1,030 | 1,050 | +0.48% | 849,200 | - | -2.51% | - | - |
| 11/01 | 1,055 | 1,065 | 1,045 | 1,045 | -0.95% | 832,000 | - | -2.97% | - | - |
| 10/31 | 1,070 | 1,075 | 1,055 | 1,055 | -0.94% | 993,400 | - | -1.86% | - | - |
| 10/28 | 1,065 | 1,065 | 1,050 | 1,065 | +0.95% | 1,024,200 | - | -0.84% | - | - |
| 10/27 | 1,050 | 1,055 | 1,040 | 1,055 | +1.44% | 841,200 | - | -1.68% | - | - |
| 10/26 | 1,060 | 1,060 | 1,040 | 1,040 | -1.89% | 866,600 | - | -2.89% | - | - |
| 10/25 | 1,065 | 1,070 | 1,055 | 1,060 | 0% | 669,800 | - | -1.03% | - | - |
| 10/24 | 1,050 | 1,075 | 1,050 | 1,060 | +1.44% | 1,433,800 | - | -0.93% | - | - |
| 10/21 | 1,040 | 1,055 | 1,035 | 1,045 | -1.88% | 972,800 | - | -2.15% | - | - |
| 10/20 | 1,020 | 1,075 | 1,015 | 1,065 | +3.4% | 2,777,400 | - | -0.19% | - | - |
| 10/19 | 1,070 | 1,080 | 1,015 | 1,030 | -2.37% | 2,780,400 | - | -3.29% | - | - |
| 10/18 | 1,075 | 1,100 | 1,050 | 1,055 | -2.76% | 1,397,800 | - | -1.12% | - | - |
| 10/17 | 1,095 | 1,100 | 1,080 | 1,085 | 0% | 871,600 | - | +1.69% | - | - |
| 10/14 | 1,075 | 1,085 | 1,070 | 1,085 | 0% | 1,256,800 | - | +1.88% | - | - |
| 10/13 | 1,115 | 1,115 | 1,080 | 1,085 | -3.13% | 1,383,800 | - | +2.17% | - | - |
| 10/12 | 1,125 | 1,125 | 1,110 | 1,120 | 0% | 669,200 | - | +5.56% | - | - |
| 10/11 | 1,130 | 1,135 | 1,115 | 1,120 | +0.9% | 766,000 | - | +5.96% | - | - |
| 10/07 | 1,100 | 1,120 | 1,095 | 1,110 | +0.45% | 1,232,400 | - | +5.31% | - | - |
| 10/06 | 1,125 | 1,130 | 1,095 | 1,105 | -0.9% | 1,298,000 | - | +5.24% | - | - |
| 10/05 | 1,140 | 1,145 | 1,110 | 1,115 | -1.33% | 1,675,400 | - | +6.49% | - | - |
| 10/04 | 1,125 | 1,135 | 1,105 | 1,130 | -0.44% | 3,767,000 | - | +8.24% | - | - |
| 10/03 | 1,065 | 1,145 | 1,060 | 1,135 | +5.58% | 3,243,000 | - | +9.24% | - | - |
| 09/30 | 1,080 | 1,085 | 1,060 | 1,075 | -0.46% | 1,882,800 | 2451億5780万 | +3.86% | 207.58 | 0.84 |
| 09/29 | 1,055 | 1,085 | 1,050 | 1,080 | +1.41% | 2,171,200 | - | +4.65% | - | - |
| 09/28 | 1,055 | 1,080 | 1,050 | 1,065 | +1.43% | 1,857,800 | - | +3.6% | - | - |
| 09/27 | 1,025 | 1,050 | 1,025 | 1,050 | +5.53% | 1,785,400 | - | +2.54% | - | - |
| 09/26 | 1,025 | 1,035 | 995 | 995 | -2.93% | 1,744,000 | - | -2.45% | - | - |
| 09/22 | 1,015 | 1,040 | 1,015 | 1,025 | 0% | 1,356,200 | - | +0.49% | - | - |
| 09/21 | 1,015 | 1,035 | 1,015 | 1,025 | 0% | 1,384,000 | - | +0.69% | - | - |
| 09/20 | 1,025 | 1,035 | 1,020 | 1,025 | -1.44% | 594,000 | - | +1.08% | - | - |
| 09/16 | 1,035 | 1,045 | 1,035 | 1,040 | +0.48% | 1,359,200 | - | +2.87% | - | - |
| 09/15 | 1,010 | 1,040 | 1,010 | 1,035 | +2.99% | 1,375,000 | - | +2.88% | - | - |
| 09/14 | 1,015 | 1,025 | 1,000 | 1,005 | -1.95% | 1,265,400 | - | +0.4% | - | - |
| 09/13 | 1,015 | 1,030 | 1,005 | 1,025 | +0.99% | 1,716,800 | - | +2.91% | - | - |
| 09/12 | 1,060 | 1,065 | 1,010 | 1,015 | -4.69% | 2,130,200 | - | +2.63% | - | - |
| 09/09 | 1,055 | 1,075 | 1,055 | 1,065 | +0.95% | 2,990,800 | - | +8.34% | - | - |
| 09/08 | 1,030 | 1,060 | 1,025 | 1,055 | +2.43% | 1,498,600 | - | +8.09% | - | - |
| 09/07 | 1,040 | 1,045 | 1,025 | 1,030 | 0% | 1,567,800 | - | +6.19% | - | - |
| 09/06 | 1,030 | 1,045 | 1,025 | 1,030 | -0.96% | 2,302,800 | - | +6.74% | - | - |
| 09/05 | 1,030 | 1,055 | 1,025 | 1,040 | 0% | 3,441,000 | - | +8.22% | - | - |
| 09/02 | 1,025 | 1,040 | 1,015 | 1,040 | +1.46% | 1,645,400 | - | +8.79% | - | - |
| 09/01 | 1,030 | 1,030 | 1,010 | 1,025 | +0.99% | 1,727,400 | - | +7.67% | - | - |
| 08/31 | 1,030 | 1,030 | 1,010 | 1,015 | -2.4% | 2,588,600 | - | +7.07% | - | - |
| 08/30 | 1,040 | 1,060 | 1,030 | 1,040 | +0.97% | 2,267,800 | - | +9.94% | - | - |
| 08/29 | 1,025 | 1,040 | 1,010 | 1,030 | +1.48% | 2,563,200 | - | +9.23% | - | - |
| 08/26 | 1,025 | 1,030 | 1,010 | 1,015 | -1.46% | 2,812,400 | - | +7.98% | - | - |
| 08/25 | 1,015 | 1,030 | 1,005 | 1,030 | +3% | 3,161,000 | - | +9.81% | - | - |
| 08/24 | 995 | 1,035 | 975 | 1,000 | +2.56% | 5,588,000 | - | +7.07% | - | - |
| 08/23 | 970 | 990 | 965 | 975 | +1.56% | 1,815,800 | - | +4.61% | - | - |
| 08/22 | 970 | 980 | 955 | 960 | 0% | 1,929,600 | - | +3.23% | - | - |
| 08/19 | 965 | 975 | 960 | 960 | -3.52% | 2,729,800 | - | +3.23% | - | - |
