株価チャート
2011/08/31~2012/01/31
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2012 |
01/31 | 581 | 584 | 577 | 578 | -1.53% | 14,200 | 53億7999万 | -2.94% | 10.47 | 2.2 |
01/30 | 594 | 594 | 571 | 587 | -0.76% | 25,200 | - | -1.43% | - | - |
01/27 | 591 | 600 | 590 | 591 | -4.37% | 49,200 | - | -0.51% | - | - |
01/26 | 620 | 623 | 618 | 618 | -0.8% | 27,000 | - | +4.22% | - | - |
01/25 | 618 | 624 | 617 | 623 | +1.47% | 22,800 | - | +5.59% | - | - |
01/24 | 627 | 629 | 610 | 614 | -0.97% | 19,800 | - | +4.42% | - | - |
01/23 | 608 | 625 | 608 | 620 | +2.48% | 23,000 | - | +5.98% | - | - |
01/20 | 603 | 605 | 600 | 605 | +0.83% | 7,400 | - | +3.77% | - | - |
01/19 | 599 | 606 | 599 | 600 | +0.5% | 11,000 | - | +3.27% | - | - |
01/18 | 600 | 600 | 595 | 597 | -0.42% | 13,800 | - | +2.93% | - | - |
01/17 | 603 | 603 | 598 | 600 | -0.33% | 9,200 | - | +3.36% | - | - |
01/16 | 593 | 603 | 593 | 602 | +2.21% | 22,600 | - | +3.89% | - | - |
01/13 | 593 | 594 | 585 | 589 | -1.01% | 18,000 | - | +1.82% | - | - |
01/12 | 596 | 596 | 593 | 595 | -0.25% | 10,000 | - | +2.85% | - | - |
01/11 | 600 | 603 | 595 | 596 | +0.25% | 16,400 | - | +3.29% | - | - |
01/10 | 595 | 599 | 591 | 595 | 0% | 14,200 | - | +3.21% | - | - |
01/06 | 600 | 603 | 590 | 595 | -0.75% | 12,000 | - | +3.39% | - | - |
01/05 | 603 | 603 | 595 | 599 | -0.58% | 21,800 | - | +4.36% | - | - |
01/04 | 590 | 603 | 588 | 603 | +2.73% | 24,200 | - | +5.33% | - | - |
2011 |
12/30 | 585 | 587 | 581 | 587 | +0.34% | 19,000 | - | +3.08% | - | - |
12/29 | 578 | 586 | 578 | 585 | +1.48% | 15,400 | - | +3.09% | - | - |
12/28 | 576 | 582 | 576 | 576 | +0.17% | 14,600 | - | +1.77% | - | - |
12/27 | 578 | 580 | 573 | 575 | -0.52% | 17,800 | - | +1.77% | - | - |
12/26 | 575 | 579 | 571 | 578 | +0.78% | 17,400 | - | +2.48% | - | - |
12/22 | 572 | 577 | 571 | 574 | -2.3% | 13,800 | - | +1.87% | - | - |
12/21 | 566 | 587 | 566 | 587 | +5.77% | 19,600 | - | +4.45% | - | - |
12/20 | 559 | 562 | 552 | 555 | -0.63% | 4,200 | - | -1.07% | - | - |
12/19 | 556 | 559 | 552 | 559 | +0.63% | 5,400 | - | -0.62% | - | - |
12/16 | 556 | 562 | 554 | 555 | +0.45% | 20,600 | - | -1.25% | - | - |
12/15 | 553 | 555 | 552 | 553 | -1.34% | 8,000 | - | -1.69% | - | - |
12/14 | 560 | 560 | 553 | 560 | -0.44% | 13,800 | - | -0.71% | - | - |
12/13 | 561 | 565 | 561 | 563 | +0.27% | 2,800 | - | -0.62% | - | - |
12/12 | 554 | 568 | 550 | 561 | -2.52% | 24,200 | - | -1.23% | - | - |
12/09 | 580 | 586 | 576 | 576 | -1.71% | 8,400 | - | +0.96% | - | - |
12/08 | 581 | 586 | 581 | 586 | +0.6% | 5,600 | - | +2.36% | - | - |
12/07 | 573 | 582 | 573 | 582 | +1.57% | 5,200 | - | +1.39% | - | - |
12/06 | 590 | 590 | 571 | 573 | -2.8% | 9,200 | - | -0.52% | - | - |
12/05 | 583 | 590 | 581 | 590 | +2.43% | 6,400 | - | +1.81% | - | - |
12/02 | 575 | 576 | 570 | 576 | +1.14% | 3,400 | - | -0.78% | - | - |
12/01 | 566 | 569 | 566 | 569 | +0.89% | 3,600 | - | -2.23% | - | - |
11/30 | 568 | 568 | 555 | 564 | 0% | 7,600 | - | -3.42% | - | - |
11/29 | 563 | 565 | 558 | 564 | +3.01% | 6,200 | - | -3.75% | - | - |
11/28 | 541 | 548 | 541 | 548 | +0.64% | 10,800 | - | -6.89% | - | - |
11/25 | 535 | 544 | 535 | 544 | +1.4% | 4,800 | - | -7.8% | - | - |
11/24 | 550 | 550 | 536 | 537 | -3.33% | 10,600 | - | -9.53% | - | - |
11/22 | 550 | 555 | 547 | 555 | +0.45% | 2,600 | - | -7.04% | - | - |
11/21 | 550 | 555 | 550 | 553 | +0.18% | 5,000 | - | -7.76% | - | - |
11/18 | 550 | 554 | 547 | 552 | +0.27% | 6,400 | - | -8.54% | - | - |
11/17 | 551 | 555 | 538 | 550 | +0.09% | 16,800 | - | -9.39% | - | - |
11/16 | 550 | 560 | 540 | 550 | -1.88% | 23,800 | - | -9.92% | - | - |
11/15 | 567 | 580 | 552 | 560 | -2.61% | 18,800 | - | -8.65% | - | - |
11/14 | 589 | 589 | 569 | 575 | +2.22% | 4,400 | - | -6.66% | - | - |
11/11 | 557 | 563 | 551 | 563 | +0.54% | 17,600 | - | -8.98% | - | - |
11/10 | 570 | 573 | 555 | 560 | -5.17% | 14,200 | - | -9.9% | - | - |
11/09 | 601 | 602 | 566 | 590 | -2.48% | 19,400 | - | -5.45% | - | - |
11/08 | 613 | 614 | 605 | 605 | -1.63% | 6,400 | - | -3.35% | - | - |
11/07 | 618 | 618 | 613 | 615 | +0.33% | 1,800 | - | -2.07% | - | - |
11/04 | 613 | 613 | 613 | 613 | -1.13% | 1,000 | - | -2.54% | - | - |
11/02 | 632 | 632 | 620 | 620 | -3.05% | 2,200 | - | -1.59% | - | - |
11/01 | 640 | 640 | 640 | 640 | -0.08% | 400 | - | +1.35% | - | - |
10/31 | 640 | 640 | 630 | 640 | +0.31% | 6,000 | 59億6224万 | +1.59% | 11.6 | 2.44 |
10/28 | 623 | 638 | 623 | 638 | +2.9% | 4,000 | - | +1.11% | - | - |
10/27 | 620 | 620 | 620 | 620 | 0% | 400 | - | -1.9% | - | - |
10/26 | 610 | 620 | 610 | 620 | 0% | 600 | - | -2.21% | - | - |
10/25 | 620 | 620 | 620 | 620 | 0% | 200 | - | -2.52% | - | - |
10/24 | 611 | 620 | 608 | 620 | +1.47% | 1,800 | - | -2.82% | - | - |
10/21 | 621 | 621 | 607 | 611 | +0.91% | 800 | - | -4.53% | - | - |
10/20 | 620 | 620 | 606 | 606 | -2.34% | 3,400 | - | -5.69% | - | - |
10/19 | 614 | 623 | 614 | 620 | -0.72% | 3,400 | - | -3.73% | - | - |
10/18 | 625 | 625 | 613 | 625 | -0.08% | 9,200 | - | -3.33% | - | - |
10/17 | 628 | 639 | 623 | 625 | -2.34% | 9,400 | - | -3.55% | - | - |
10/14 | 630 | 640 | 630 | 640 | 0% | 3,000 | - | -1.54% | - | - |
10/13 | 631 | 640 | 625 | 640 | +2.24% | 7,200 | - | -1.69% | - | - |
10/12 | 633 | 633 | 626 | 626 | -1.03% | 8,200 | - | -3.99% | - | - |
10/11 | 645 | 645 | 633 | 633 | -0.39% | 4,000 | - | -3.14% | - | - |
10/07 | 644 | 645 | 635 | 635 | +1.6% | 3,200 | - | -2.76% | - | - |
10/06 | 629 | 635 | 625 | 625 | -0.48% | 5,200 | - | -4.43% | - | - |
10/05 | 635 | 649 | 628 | 628 | -1.88% | 2,400 | - | -4.12% | - | - |
10/04 | 640 | 649 | 633 | 640 | -1.31% | 3,000 | - | -2.44% | - | - |
10/03 | 645 | 649 | 641 | 649 | +0.15% | 2,400 | - | -1.14% | - | - |
09/30 | 645 | 648 | 640 | 648 | +0.78% | 4,600 | - | -1.3% | - | - |
09/29 | 640 | 645 | 638 | 643 | -0.77% | 5,600 | - | -1.91% | - | - |
09/28 | 637 | 648 | 637 | 648 | +1.65% | 2,600 | - | -1.15% | - | - |
09/27 | 628 | 645 | 628 | 637 | +1.51% | 7,400 | - | -2.75% | - | - |
09/26 | 650 | 650 | 628 | 628 | -3.46% | 8,200 | - | -4.34% | - | - |
09/22 | 636 | 660 | 636 | 650 | -1.74% | 8,600 | - | -0.91% | - | - |
09/21 | 670 | 673 | 662 | 662 | -1.27% | 5,600 | - | +0.68% | - | - |
09/20 | 675 | 676 | 670 | 670 | -0.81% | 4,200 | - | +2.13% | - | - |
09/16 | 673 | 676 | 668 | 676 | +1.2% | 19,400 | - | +3.29% | - | - |
09/15 | 668 | 670 | 652 | 668 | 0% | 4,000 | - | +2.53% | - | - |
09/14 | 656 | 673 | 650 | 668 | +1.83% | 10,000 | - | +3.01% | - | - |
09/13 | 660 | 665 | 650 | 656 | -0.68% | 9,400 | - | +1.79% | - | - |
09/12 | 671 | 671 | 635 | 660 | -1.57% | 5,400 | - | +2.8% | - | - |
09/09 | 658 | 671 | 645 | 671 | -0.59% | 15,000 | - | +4.6% | - | - |
09/08 | 673 | 675 | 672 | 675 | -0.07% | 1,800 | - | +5.39% | - | - |
09/06 | 675 | 675 | 655 | 675 | -0.88% | 13,600 | - | +5.63% | - | - |
09/05 | 660 | 687 | 654 | 681 | +4.77% | 17,600 | - | +6.57% | - | - |
09/02 | 641 | 650 | 640 | 650 | +0.78% | 5,000 | - | +1.72% | - | - |
09/01 | 650 | 650 | 645 | 645 | +0.55% | 1,000 | - | +0.78% | - | - |
08/31 | 665 | 665 | 642 | 642 | -3.46% | 2,800 | - | +0.23% | - | - |