株価チャート
2011/09/21~2012/02/17
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2015 | 11/1, 株式分割 1→3 |
2012 |
02/17 | 26 | 26 | 26 | 26 | +0.39% | 714,000 | - | +4% | - | - |
02/16 | 26 | 26 | 26 | 26 | -0.38% | 369,000 | - | +3.6% | - | - |
02/15 | 26 | 26 | 26 | 26 | 0% | 732,000 | - | +4% | - | - |
02/14 | 25 | 26 | 25 | 26 | +0.26% | 426,000 | - | +4% | - | - |
02/13 | 26 | 26 | 26 | 26 | +1.57% | 270,000 | - | +3.73% | - | - |
02/10 | 26 | 26 | 26 | 26 | -0.52% | 213,000 | - | +2.13% | - | - |
02/09 | 26 | 26 | 25 | 26 | 0% | 519,000 | - | +2.67% | - | - |
02/08 | 25 | 26 | 25 | 26 | +1.85% | 1,041,000 | - | +2.67% | - | - |
02/07 | 25 | 25 | 25 | 25 | -0.26% | 399,000 | - | +0.8% | - | - |
02/06 | 25 | 25 | 25 | 25 | -0.26% | 534,000 | - | +1.07% | - | - |
02/03 | 25 | 26 | 25 | 25 | +0.53% | 981,000 | - | +5.56% | - | - |
02/02 | 25 | 25 | 25 | 25 | +1.07% | 510,000 | - | +5% | - | - |
02/01 | 25 | 25 | 25 | 25 | +0.4% | 555,000 | - | +3.89% | - | - |
01/31 | 25 | 25 | 25 | 25 | -0.13% | 192,000 | - | +3.47% | - | - |
01/30 | 25 | 25 | 25 | 25 | +0.81% | 696,000 | - | +3.61% | - | - |
01/27 | 25 | 25 | 25 | 25 | -1.2% | 732,000 | - | +2.78% | - | - |
01/26 | 25 | 25 | 25 | 25 | -0.4% | 582,000 | - | +4.03% | - | - |
01/25 | 24 | 25 | 24 | 25 | +2.59% | 564,000 | - | +4.44% | - | - |
01/24 | 25 | 25 | 24 | 24 | -1.08% | 387,000 | - | +1.81% | - | - |
01/23 | 25 | 25 | 25 | 25 | -1.2% | 204,000 | - | +2.92% | - | - |
01/20 | 25 | 25 | 25 | 25 | +3.16% | 531,000 | - | +4.17% | - | - |
01/19 | 24 | 25 | 24 | 24 | -0.55% | 420,000 | - | +0.97% | - | - |
01/18 | 25 | 25 | 24 | 24 | -1.48% | 261,000 | - | +1.53% | - | - |
01/17 | 24 | 25 | 24 | 25 | -1.07% | 369,000 | - | +3.06% | - | - |
01/16 | 25 | 25 | 24 | 25 | +0.27% | 282,000 | - | +4.17% | - | - |
01/13 | 25 | 25 | 25 | 25 | +2.33% | 846,000 | - | +3.89% | - | - |
01/12 | 25 | 25 | 24 | 24 | -2.27% | 399,000 | - | +1.53% | - | - |
01/11 | 24 | 25 | 24 | 25 | +4.47% | 309,000 | - | +3.89% | - | - |
01/10 | 25 | 25 | 24 | 24 | 0% | 540,000 | - | -0.56% | - | - |
01/06 | 24 | 24 | 24 | 24 | -1.92% | 159,000 | - | -0.56% | - | - |
01/05 | 24 | 24 | 24 | 24 | -0.95% | 99,000 | - | +1.39% | - | - |
01/04 | 24 | 25 | 24 | 25 | +6.04% | 417,000 | - | +2.36% | - | - |
2011 |
12/30 | 23 | 23 | 23 | 23 | +1.46% | 69,000 | - | -3.47% | - | - |
12/29 | 23 | 23 | 23 | 23 | +0.74% | 420,000 | - | -4.86% | - | - |
12/28 | 23 | 23 | 23 | 23 | -3.95% | 501,000 | - | -5.56% | - | - |
12/27 | 23 | 24 | 23 | 24 | +1.14% | 414,000 | - | -1.67% | - | - |
12/26 | 23 | 23 | 23 | 23 | +0.86% | 225,000 | - | -2.78% | - | - |
12/22 | 23 | 23 | 23 | 23 | -0.14% | 111,000 | - | -3.61% | - | - |
12/21 | 23 | 23 | 23 | 23 | -0.43% | 96,000 | - | -3.47% | - | - |
12/20 | 23 | 23 | 23 | 23 | +2.65% | 315,000 | - | -3.06% | - | - |
12/19 | 23 | 23 | 22 | 23 | 0% | 342,000 | - | -5.56% | - | - |
12/16 | 24 | 24 | 22 | 23 | -2.44% | 318,000 | - | -5.56% | - | - |
12/15 | 23 | 23 | 23 | 23 | -1.13% | 243,000 | - | -3.19% | - | - |
12/14 | 23 | 24 | 23 | 24 | -2.35% | 537,000 | - | -2.08% | - | - |
12/13 | 24 | 24 | 24 | 24 | 0% | 387,000 | - | +0.28% | - | - |
12/12 | 24 | 25 | 24 | 24 | -1.37% | 192,000 | - | +0.28% | - | - |
12/09 | 25 | 25 | 24 | 24 | -0.68% | 1,818,000 | - | +1.67% | - | - |
12/08 | 24 | 25 | 24 | 25 | -0.14% | 381,000 | - | +2.36% | - | - |
12/07 | 24 | 25 | 24 | 25 | +0.96% | 747,000 | - | +2.5% | - | - |
12/06 | 25 | 25 | 24 | 24 | -1.22% | 921,000 | - | +1.53% | - | - |
12/05 | 25 | 25 | 24 | 25 | 0% | 819,000 | - | +2.78% | - | - |
12/02 | 25 | 25 | 25 | 25 | +1.09% | 546,000 | - | +2.78% | - | - |
12/01 | 25 | 25 | 24 | 24 | +0.55% | 285,000 | - | +1.67% | - | - |
11/30 | 24 | 24 | 24 | 24 | -1.62% | 546,000 | - | +1.11% | - | - |
11/29 | 25 | 25 | 24 | 25 | 0% | 498,000 | - | +2.78% | - | - |
11/28 | 25 | 25 | 24 | 25 | -0.4% | 873,000 | - | +2.78% | - | - |
11/25 | 25 | 25 | 24 | 25 | +0.95% | 606,000 | - | +3.19% | - | - |
11/24 | 24 | 25 | 24 | 25 | -0.54% | 303,000 | - | +2.22% | - | - |
11/22 | 24 | 25 | 24 | 25 | 0% | 555,000 | - | +7.25% | - | - |
11/21 | 24 | 25 | 24 | 25 | +0.82% | 477,000 | - | +7.25% | - | - |
11/18 | 24 | 25 | 24 | 24 | -0.68% | 228,000 | - | +6.38% | - | - |
11/17 | 25 | 25 | 25 | 25 | 0% | 1,077,000 | - | +7.1% | - | - |
11/16 | 24 | 25 | 24 | 25 | +0.41% | 606,000 | - | +7.1% | - | - |
11/15 | 24 | 25 | 24 | 25 | +0.82% | 537,000 | - | +6.67% | - | - |
11/14 | 24 | 25 | 24 | 24 | +0.69% | 699,000 | - | +5.8% | - | - |
11/11 | 24 | 24 | 24 | 24 | -0.41% | 510,000 | - | +5.07% | - | - |
11/10 | 24 | 24 | 24 | 24 | -2.8% | 597,000 | - | +5.51% | - | - |
11/09 | 24 | 25 | 24 | 25 | +5.64% | 1,221,000 | - | +8.55% | - | - |
11/08 | 24 | 25 | 24 | 24 | +2.01% | 1,077,000 | - | +2.75% | - | - |
11/07 | 23 | 23 | 23 | 23 | +0.14% | 189,000 | - | +0.72% | - | - |
11/04 | 22 | 23 | 22 | 23 | +4.05% | 117,000 | - | +0.58% | - | - |
11/02 | 22 | 23 | 22 | 22 | -1.77% | 609,000 | - | -3.33% | - | - |
11/01 | 23 | 23 | 23 | 23 | 0% | 183,000 | - | -1.59% | - | - |
10/31 | 24 | 24 | 23 | 23 | -3.14% | 402,000 | - | -1.59% | - | - |
10/28 | 23 | 24 | 23 | 23 | +0.43% | 1,014,000 | - | +1.59% | - | - |
10/27 | 23 | 23 | 23 | 23 | +2.05% | 471,000 | - | +1.16% | - | - |
10/26 | 22 | 23 | 22 | 23 | +0.88% | 291,000 | - | -0.87% | - | - |
10/25 | 23 | 23 | 23 | 23 | -2.16% | 465,000 | - | -1.74% | - | - |
10/24 | 22 | 23 | 22 | 23 | +3.9% | 291,000 | - | +0.43% | - | - |
10/21 | 22 | 22 | 22 | 22 | +0.15% | 75,000 | - | -3.33% | - | - |
10/20 | 22 | 22 | 22 | 22 | -0.6% | 243,000 | - | -3.48% | - | - |
10/19 | 23 | 23 | 22 | 22 | +1.21% | 186,000 | - | -2.9% | - | - |
10/18 | 23 | 23 | 22 | 22 | -3.92% | 99,000 | - | -4.06% | - | - |
10/17 | 23 | 23 | 23 | 23 | +1.17% | 303,000 | - | -0.14% | - | - |
10/14 | 22 | 23 | 22 | 23 | +0.15% | 450,000 | - | -1.3% | - | - |
10/13 | 23 | 23 | 23 | 23 | -1.45% | 201,000 | - | -1.45% | - | - |
10/12 | 23 | 23 | 23 | 23 | +1.02% | 336,000 | - | 0% | - | - |
10/11 | 22 | 23 | 22 | 23 | +1.79% | 366,000 | - | -1.01% | - | - |
10/07 | 23 | 23 | 22 | 22 | -2.04% | 714,000 | - | -2.75% | - | - |
10/06 | 23 | 23 | 22 | 23 | +0.74% | 534,000 | - | -4.86% | - | - |
10/05 | 24 | 24 | 23 | 23 | -5.16% | 486,000 | - | -5.56% | - | - |
10/04 | 24 | 24 | 24 | 24 | -0.55% | 501,000 | - | -0.42% | - | - |
10/03 | 24 | 24 | 23 | 24 | +0.14% | 573,000 | - | +0.14% | - | - |
09/30 | 24 | 24 | 24 | 24 | +0.56% | 432,000 | 471億7548万 | 0% | 13.55 | 0.93 |
09/29 | 24 | 24 | 24 | 24 | -0.14% | 993,000 | - | -0.56% | - | - |
09/28 | 24 | 24 | 23 | 24 | +5.44% | 1,284,000 | - | -0.42% | - | - |
09/27 | 22 | 23 | 22 | 23 | +7.09% | 846,000 | - | -5.56% | - | - |
09/26 | 22 | 22 | 21 | 21 | -1.24% | 462,000 | - | -11.81% | - | - |
09/22 | 21 | 22 | 21 | 21 | -0.77% | 522,000 | - | -10.69% | - | - |
09/21 | 22 | 22 | 22 | 22 | -2.56% | 249,000 | - | -10% | - | - |