株価チャート
2011/08/16～2012/01/20
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 |
|---|
| 2013 | 9/1, 株式併合 5→1 |
| 2012 |
| 01/20 | 285 | 295 | 285 | 290 | +3.57% | 6,900 | - | -3.97% | - | - |
| 01/19 | 285 | 290 | 280 | 280 | 0% | 5,600 | - | -7.89% | - | - |
| 01/18 | 285 | 300 | 280 | 280 | +1.82% | 38,000 | - | -8.2% | - | - |
| 01/17 | 290 | 295 | 275 | 275 | -5.17% | 8,700 | - | -10.71% | - | - |
| 01/16 | 290 | 290 | 285 | 290 | 0% | 700 | - | -6.45% | - | - |
| 01/13 | 290 | 290 | 290 | 290 | 0% | 1,700 | - | -7.05% | - | - |
| 01/12 | 295 | 295 | 285 | 290 | -1.69% | 8,700 | - | -7.64% | - | - |
| 01/11 | 295 | 300 | 295 | 295 | 0% | 9,100 | - | -6.35% | - | - |
| 01/10 | 305 | 315 | 295 | 295 | 0% | 12,800 | - | -6.94% | - | - |
| 01/06 | 295 | 345 | 290 | 295 | +3.51% | 92,000 | - | -7.23% | - | - |
| 01/05 | 305 | 375 | 285 | 285 | -3.39% | 76,900 | - | -11.21% | - | - |
| 01/04 | 295 | 300 | 290 | 295 | 0% | 1,100 | - | -8.67% | - | - |
| 2011 |
| 12/30 | 310 | 310 | 295 | 295 | -3.28% | 3,000 | - | -8.95% | - | - |
| 12/29 | 295 | 305 | 295 | 305 | +1.67% | 1,700 | - | -6.73% | - | - |
| 12/28 | 295 | 300 | 295 | 300 | -1.64% | 1,800 | - | -8.54% | - | - |
| 12/27 | 315 | 315 | 305 | 305 | 0% | 1,700 | - | -7.29% | - | - |
| 12/26 | 305 | 310 | 300 | 305 | -3.17% | 1,600 | - | -7.58% | - | - |
| 12/22 | 315 | 315 | 310 | 315 | -1.56% | 1,200 | - | -4.83% | - | - |
| 12/21 | 315 | 320 | 315 | 320 | +1.59% | 500 | - | -3.61% | - | - |
| 12/20 | 325 | 325 | 315 | 315 | 0% | 1,100 | - | -5.69% | - | - |
| 12/19 | 325 | 325 | 315 | 315 | -4.55% | 1,700 | - | -5.69% | - | - |
| 12/16 | 330 | 330 | 330 | 330 | +1.54% | 300 | - | -1.49% | - | - |
| 12/15 | 330 | 330 | 325 | 325 | -1.52% | 300 | - | -3.27% | - | - |
| 12/14 | 335 | 335 | 330 | 330 | 0% | 1,200 | - | -2.08% | - | - |
| 12/13 | 330 | 330 | 330 | 330 | 0% | 300 | - | -2.08% | - | - |
| 12/12 | 330 | 340 | 325 | 330 | +1.54% | 1,100 | - | -2.37% | - | - |
| 12/09 | 325 | 325 | 325 | 325 | -2.99% | 200 | - | -4.13% | - | - |
| 12/08 | 330 | 335 | 330 | 335 | -1.47% | 600 | - | -1.47% | - | - |
| 12/07 | 330 | 340 | 325 | 340 | +3.03% | 700 | - | -0.29% | - | - |
| 12/06 | 330 | 330 | 330 | 330 | -1.49% | 300 | - | -3.51% | - | - |
| 12/05 | 330 | 335 | 325 | 335 | +1.52% | 4,300 | - | -2.33% | - | - |
| 12/02 | 330 | 330 | 330 | 330 | -1.49% | 300 | - | -4.07% | - | - |
| 12/01 | 335 | 335 | 335 | 335 | 0% | 700 | - | -2.9% | - | - |
| 11/30 | 340 | 340 | 325 | 335 | -4.29% | 5,000 | 8億5621万 | -3.18% | - | 4.32 |
| 11/29 | 345 | 350 | 335 | 350 | +2.94% | 1,100 | - | +0.86% | - | - |
| 11/28 | 350 | 350 | 340 | 340 | +1.49% | 600 | - | -2.3% | - | - |
| 11/25 | 335 | 345 | 330 | 335 | -6.94% | 1,900 | - | -4.01% | - | - |
| 11/24 | 360 | 360 | 360 | 360 | +12.5% | 1,200 | - | +2.86% | - | - |
| 11/22 | 320 | 320 | 320 | 320 | -3.03% | 200 | - | -8.57% | - | - |
| 11/21 | 335 | 335 | 330 | 330 | -1.49% | 400 | - | -6.25% | - | - |
| 11/18 | 335 | 335 | 335 | 335 | 0% | 800 | - | -5.37% | - | - |
| 11/17 | 335 | 335 | 335 | 335 | 0% | 900 | - | -5.63% | - | - |
| 11/16 | 335 | 340 | 335 | 335 | -6.94% | 1,200 | - | -5.9% | - | - |
| 11/15 | 360 | 360 | 360 | 360 | +9.09% | 800 | - | +0.84% | - | - |
| 11/14 | 330 | 330 | 330 | 330 | -2.94% | 200 | - | -7.82% | - | - |
| 11/10 | 340 | 340 | 340 | 340 | 0% | 200 | - | -5.29% | - | - |
| 11/09 | 330 | 340 | 330 | 340 | -4.23% | 1,200 | - | -5.82% | - | - |
| 11/08 | 355 | 355 | 355 | 355 | +2.9% | 800 | - | -2.2% | - | - |
| 11/07 | 345 | 345 | 345 | 345 | -1.43% | 300 | - | -4.96% | - | - |
| 11/04 | 345 | 350 | 345 | 350 | -1.41% | 800 | - | -3.85% | - | - |
| 11/02 | 350 | 355 | 350 | 355 | +2.9% | 400 | - | -2.74% | - | - |
| 11/01 | 345 | 345 | 345 | 345 | -2.82% | 200 | - | -5.74% | - | - |
| 10/31 | 360 | 360 | 355 | 355 | -1.39% | 2,700 | - | -3.27% | - | - |
| 10/28 | 370 | 375 | 360 | 360 | -1.37% | 2,000 | - | -2.17% | - | - |
| 10/27 | 365 | 365 | 355 | 365 | +1.39% | 600 | - | -1.08% | - | - |
| 10/26 | 360 | 360 | 360 | 360 | 0% | 200 | - | -2.44% | - | - |
| 10/24 | 360 | 360 | 360 | 360 | 0% | 100 | - | -2.7% | - | - |
| 10/20 | 360 | 360 | 360 | 360 | -1.37% | 300 | - | -2.96% | - | - |
| 10/19 | 365 | 365 | 365 | 365 | 0% | 300 | - | -1.62% | - | - |
| 10/18 | 380 | 380 | 365 | 365 | 0% | 900 | - | -1.88% | - | - |
| 10/17 | 365 | 365 | 365 | 365 | +1.39% | 200 | - | -1.88% | - | - |
| 10/14 | 360 | 360 | 360 | 360 | 0% | 200 | - | -3.23% | - | - |
| 10/13 | 370 | 375 | 360 | 360 | -1.37% | 300 | - | -3.49% | - | - |
| 10/12 | 365 | 380 | 365 | 365 | -2.67% | 900 | - | -2.41% | - | - |
| 10/11 | 375 | 375 | 365 | 375 | +4.17% | 500 | - | 0% | - | - |
| 10/07 | 365 | 365 | 360 | 360 | -2.7% | 200 | - | -4.26% | - | - |
| 10/06 | 360 | 370 | 360 | 370 | +1.37% | 400 | - | -1.86% | - | - |
| 10/04 | 365 | 365 | 365 | 365 | -1.35% | 300 | - | -3.44% | - | - |
| 10/03 | 370 | 370 | 370 | 370 | 0% | 100 | - | -2.37% | - | - |
| 09/30 | 390 | 390 | 370 | 370 | -3.9% | 2,100 | - | -2.37% | - | - |
| 09/29 | 385 | 390 | 360 | 385 | +1.32% | 1,400 | - | +1.32% | - | - |
| 09/28 | 380 | 390 | 380 | 380 | +2.7% | 300 | - | +0.26% | - | - |
| 09/27 | 370 | 370 | 370 | 370 | 0% | 100 | - | -2.12% | - | - |
| 09/26 | 370 | 370 | 365 | 370 | +1.37% | 1,000 | - | -2.37% | - | - |
| 09/22 | 365 | 365 | 365 | 365 | -6.41% | 300 | - | -3.69% | - | - |
| 09/21 | 390 | 390 | 390 | 390 | +4% | 700 | - | +2.9% | - | - |
| 09/20 | 375 | 380 | 375 | 375 | 0% | 700 | - | -1.06% | - | - |
| 09/16 | 375 | 375 | 375 | 375 | +1.35% | 100 | - | -0.79% | - | - |
| 09/15 | 370 | 370 | 370 | 370 | -1.33% | 200 | - | -2.12% | - | - |
| 09/14 | 375 | 375 | 370 | 375 | 0% | 400 | - | -0.79% | - | - |
| 09/13 | 380 | 380 | 375 | 375 | -2.6% | 1,000 | - | -0.79% | - | - |
| 09/12 | 385 | 385 | 385 | 385 | +1.32% | 100 | - | +1.85% | - | - |
| 09/09 | 375 | 380 | 375 | 380 | +2.7% | 500 | - | +0.53% | - | - |
| 09/08 | 375 | 375 | 370 | 370 | 0% | 200 | - | -2.12% | - | - |
| 09/07 | 370 | 370 | 370 | 370 | -1.33% | 100 | - | -2.12% | - | - |
| 09/06 | 370 | 375 | 370 | 375 | -3.85% | 500 | - | -1.06% | - | - |
| 09/05 | 380 | 390 | 380 | 390 | +2.63% | 900 | - | +2.63% | - | - |
| 09/02 | 380 | 380 | 380 | 380 | 0% | 100 | - | 0% | - | - |
| 09/01 | 380 | 380 | 380 | 380 | -3.8% | 300 | - | -0.26% | - | - |
| 08/31 | 400 | 400 | 395 | 395 | -1.25% | 2,200 | 10億956万 | +3.4% | - | 5.09 |
| 08/30 | 390 | 400 | 390 | 400 | +2.56% | 1,500 | - | +4.71% | - | - |
| 08/29 | 380 | 390 | 380 | 390 | +2.63% | 1,100 | - | +2.09% | - | - |
| 08/26 | 370 | 380 | 370 | 380 | +1.33% | 800 | - | -0.52% | - | - |
| 08/25 | 370 | 375 | 370 | 375 | -3.85% | 700 | - | -1.83% | - | - |
| 08/24 | 395 | 395 | 390 | 390 | +6.85% | 200 | - | +1.83% | - | - |
| 08/22 | 365 | 365 | 365 | 365 | 0% | 100 | - | -4.7% | - | - |
| 08/19 | 365 | 365 | 365 | 365 | -3.95% | 300 | - | -4.95% | - | - |
| 08/18 | 400 | 400 | 375 | 380 | +1.33% | 2,100 | - | -1.3% | - | - |
| 08/17 | 370 | 375 | 360 | 375 | -1.32% | 700 | - | -2.85% | - | - |
| 08/16 | 375 | 380 | 375 | 380 | +2.7% | 500 | - | -1.81% | - | - |
