株価チャート
2011/08/29~2012/01/26
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 10→1 |
2012 |
01/26 | 2,360 | 2,380 | 2,340 | 2,360 | 0% | 84,800 | - | +5.17% | - | - |
01/25 | 2,320 | 2,380 | 2,320 | 2,360 | +1.72% | 131,400 | - | +5.45% | - | - |
01/24 | 2,330 | 2,340 | 2,310 | 2,320 | -0.43% | 46,900 | - | +3.94% | - | - |
01/23 | 2,320 | 2,340 | 2,310 | 2,330 | +0.87% | 76,900 | - | +4.48% | - | - |
01/20 | 2,260 | 2,310 | 2,260 | 2,310 | +2.67% | 90,900 | - | +3.73% | - | - |
01/19 | 2,240 | 2,260 | 2,240 | 2,250 | +1.35% | 45,700 | - | +1.12% | - | - |
01/18 | 2,220 | 2,250 | 2,200 | 2,220 | +0.45% | 57,200 | - | -0.18% | - | - |
01/17 | 2,190 | 2,220 | 2,190 | 2,210 | +1.38% | 40,800 | - | -0.72% | - | - |
01/16 | 2,210 | 2,210 | 2,180 | 2,180 | -1.36% | 71,900 | - | -2.15% | - | - |
01/13 | 2,190 | 2,210 | 2,190 | 2,210 | +0.45% | 65,800 | - | -0.9% | - | - |
01/12 | 2,210 | 2,220 | 2,180 | 2,200 | -0.45% | 72,800 | - | -1.48% | - | - |
01/11 | 2,210 | 2,230 | 2,200 | 2,210 | +0.91% | 59,500 | - | -1.12% | - | - |
01/10 | 2,250 | 2,250 | 2,190 | 2,190 | -1.35% | 112,200 | - | -2.01% | - | - |
01/06 | 2,250 | 2,250 | 2,220 | 2,220 | -2.2% | 66,700 | - | -0.72% | - | - |
01/05 | 2,300 | 2,310 | 2,270 | 2,270 | -1.3% | 43,900 | - | +1.57% | - | - |
01/04 | 2,270 | 2,300 | 2,270 | 2,300 | +2.22% | 45,900 | - | +3.19% | - | - |
2011 |
12/30 | 2,240 | 2,260 | 2,230 | 2,250 | +0.9% | 30,800 | - | +1.26% | - | - |
12/29 | 2,240 | 2,250 | 2,220 | 2,230 | -0.45% | 38,700 | - | +0.59% | - | - |
12/28 | 2,250 | 2,250 | 2,220 | 2,240 | 0% | 45,600 | - | +1.17% | - | - |
12/27 | 2,190 | 2,260 | 2,190 | 2,240 | +2.28% | 72,800 | - | +1.31% | - | - |
12/26 | 2,210 | 2,220 | 2,190 | 2,190 | -0.45% | 43,000 | - | -0.86% | - | - |
12/22 | 2,200 | 2,210 | 2,190 | 2,200 | -0.9% | 25,600 | - | -0.45% | - | - |
12/21 | 2,210 | 2,220 | 2,200 | 2,220 | +0.91% | 32,600 | - | +0.41% | - | - |
12/20 | 2,200 | 2,220 | 2,190 | 2,200 | +0.46% | 47,000 | - | -0.5% | - | - |
12/19 | 2,200 | 2,210 | 2,170 | 2,190 | -0.45% | 49,700 | - | -1.04% | - | - |
12/16 | 2,240 | 2,240 | 2,200 | 2,200 | -1.35% | 47,900 | - | -0.68% | - | - |
12/15 | 2,240 | 2,250 | 2,210 | 2,230 | -1.33% | 59,200 | - | +0.59% | - | - |
12/14 | 2,250 | 2,270 | 2,250 | 2,260 | +0.44% | 33,300 | - | +1.85% | - | - |
12/13 | 2,250 | 2,270 | 2,240 | 2,250 | -0.44% | 48,100 | - | +1.44% | - | - |
12/12 | 2,280 | 2,280 | 2,240 | 2,260 | +1.35% | 85,800 | - | +1.71% | - | - |
12/09 | 2,230 | 2,250 | 2,220 | 2,230 | -1.33% | 100,900 | - | +0.18% | - | - |
12/08 | 2,280 | 2,280 | 2,250 | 2,260 | -0.44% | 40,700 | - | +1.35% | - | - |
12/07 | 2,240 | 2,280 | 2,230 | 2,270 | +1.34% | 50,800 | - | +1.52% | - | - |
12/06 | 2,270 | 2,280 | 2,240 | 2,240 | -1.32% | 39,700 | - | -0.09% | - | - |
12/05 | 2,280 | 2,280 | 2,260 | 2,270 | +0.89% | 41,800 | - | +0.98% | - | - |
12/02 | 2,230 | 2,250 | 2,230 | 2,250 | +1.35% | 65,200 | - | -0.22% | - | - |
12/01 | 2,250 | 2,250 | 2,210 | 2,220 | +0.91% | 70,700 | - | -1.77% | - | - |
11/30 | 2,190 | 2,200 | 2,170 | 2,200 | -0.45% | 45,900 | - | -2.96% | - | - |
11/29 | 2,140 | 2,210 | 2,140 | 2,210 | +4.25% | 66,300 | - | -2.94% | - | - |
11/28 | 2,140 | 2,160 | 2,120 | 2,120 | 0% | 62,100 | - | -7.22% | - | - |
11/25 | 2,120 | 2,130 | 2,100 | 2,120 | -0.47% | 81,300 | - | -7.71% | - | - |
11/24 | 2,140 | 2,150 | 2,120 | 2,130 | -1.39% | 68,500 | - | -7.79% | - | - |
11/22 | 2,120 | 2,180 | 2,120 | 2,160 | +0.47% | 79,300 | - | -7.06% | - | - |
11/21 | 2,200 | 2,200 | 2,150 | 2,150 | -2.27% | 48,800 | - | -7.96% | - | - |
11/18 | 2,190 | 2,210 | 2,180 | 2,200 | -0.45% | 56,800 | - | -6.22% | - | - |
11/17 | 2,210 | 2,220 | 2,180 | 2,210 | -0.45% | 66,800 | - | -6.16% | - | - |
11/16 | 2,250 | 2,250 | 2,210 | 2,220 | -0.45% | 34,800 | - | -6.09% | - | - |
11/15 | 2,250 | 2,250 | 2,230 | 2,230 | -0.89% | 33,800 | - | -5.95% | - | - |
11/14 | 2,250 | 2,260 | 2,230 | 2,250 | +0.45% | 30,800 | - | -5.42% | - | - |
11/11 | 2,240 | 2,250 | 2,220 | 2,240 | 0% | 48,400 | - | -6.04% | - | - |
11/10 | 2,250 | 2,260 | 2,220 | 2,240 | -2.18% | 60,400 | - | -6.2% | - | - |
11/09 | 2,260 | 2,300 | 2,250 | 2,290 | +2.23% | 65,100 | - | -4.3% | - | - |
11/08 | 2,320 | 2,330 | 2,240 | 2,240 | -4.27% | 107,400 | - | -6.67% | - | - |
11/07 | 2,350 | 2,360 | 2,330 | 2,340 | -0.85% | 36,500 | - | -2.99% | - | - |
11/04 | 2,350 | 2,370 | 2,340 | 2,360 | +1.29% | 43,200 | - | -2.48% | - | - |
11/02 | 2,410 | 2,410 | 2,300 | 2,330 | -3.32% | 131,600 | - | -4% | - | - |
11/01 | 2,420 | 2,430 | 2,380 | 2,410 | 0% | 122,000 | - | -0.9% | - | - |
10/31 | 2,410 | 2,430 | 2,390 | 2,410 | 0% | 107,800 | - | -0.78% | - | - |
10/28 | 2,450 | 2,450 | 2,380 | 2,410 | -0.82% | 151,000 | - | -0.82% | - | - |
10/27 | 2,370 | 2,430 | 2,370 | 2,430 | +2.1% | 56,900 | - | -0.04% | - | - |
10/26 | 2,390 | 2,400 | 2,370 | 2,380 | -0.83% | 61,400 | - | -2.14% | - | - |
10/25 | 2,430 | 2,430 | 2,400 | 2,400 | -1.64% | 41,500 | - | -1.52% | - | - |
10/24 | 2,440 | 2,450 | 2,420 | 2,440 | +1.24% | 29,000 | - | +0.08% | - | - |
10/21 | 2,420 | 2,440 | 2,410 | 2,410 | -0.41% | 23,800 | - | -1.11% | - | - |
10/20 | 2,460 | 2,460 | 2,420 | 2,420 | -1.63% | 36,000 | - | -0.7% | - | - |
10/19 | 2,470 | 2,480 | 2,450 | 2,460 | 0% | 52,800 | - | +0.99% | - | - |
10/18 | 2,450 | 2,490 | 2,450 | 2,460 | 0% | 53,000 | - | +1.07% | - | - |
10/17 | 2,450 | 2,460 | 2,440 | 2,460 | +2.5% | 55,300 | - | +1.07% | - | - |
10/14 | 2,450 | 2,450 | 2,400 | 2,400 | -1.64% | 47,500 | - | -1.4% | - | - |
10/13 | 2,450 | 2,460 | 2,430 | 2,440 | 0% | 65,100 | - | +0.16% | - | - |
10/12 | 2,400 | 2,440 | 2,380 | 2,440 | +2.09% | 80,300 | - | +0.08% | - | - |
10/11 | 2,430 | 2,440 | 2,390 | 2,390 | -1.24% | 149,600 | - | -2.09% | - | - |
10/07 | 2,390 | 2,450 | 2,390 | 2,420 | +1.68% | 85,800 | - | -1.1% | - | - |
10/06 | 2,350 | 2,390 | 2,350 | 2,380 | +2.15% | 51,800 | - | -2.94% | - | - |
10/05 | 2,390 | 2,400 | 2,330 | 2,330 | -2.1% | 99,900 | - | -5.21% | - | - |
10/04 | 2,410 | 2,420 | 2,370 | 2,380 | -2.86% | 62,500 | - | -3.49% | - | - |
10/03 | 2,480 | 2,480 | 2,410 | 2,450 | -3.92% | 81,100 | - | -0.85% | - | - |
09/30 | 2,550 | 2,560 | 2,500 | 2,550 | 0% | 54,500 | 535億3346万 | +3.11% | 93.75 | 0.49 |
09/29 | 2,510 | 2,550 | 2,480 | 2,550 | +1.19% | 59,100 | - | +3.16% | - | - |
09/28 | 2,460 | 2,550 | 2,450 | 2,520 | +2.44% | 99,700 | - | +2.07% | - | - |
09/27 | 2,410 | 2,460 | 2,410 | 2,460 | +5.13% | 161,400 | - | -0.28% | - | - |
09/26 | 2,410 | 2,410 | 2,340 | 2,340 | -3.31% | 122,400 | - | -5.22% | - | - |
09/22 | 2,450 | 2,450 | 2,410 | 2,420 | -1.22% | 72,600 | - | -2.3% | - | - |
09/21 | 2,450 | 2,490 | 2,450 | 2,450 | 0% | 42,100 | - | -1.41% | - | - |
09/20 | 2,500 | 2,500 | 2,450 | 2,450 | -2% | 41,000 | - | -1.65% | - | - |
09/16 | 2,470 | 2,500 | 2,460 | 2,500 | +2.46% | 55,100 | - | +0.08% | - | - |
09/15 | 2,420 | 2,440 | 2,420 | 2,440 | +1.67% | 34,600 | - | -2.48% | - | - |
09/14 | 2,420 | 2,450 | 2,380 | 2,400 | -0.83% | 54,300 | - | -4.31% | - | - |
09/13 | 2,420 | 2,440 | 2,410 | 2,420 | +0.83% | 55,400 | - | -3.82% | - | - |
09/12 | 2,400 | 2,410 | 2,390 | 2,400 | -0.41% | 51,000 | - | -4.8% | - | - |
09/09 | 2,420 | 2,450 | 2,410 | 2,410 | -1.23% | 53,900 | - | -4.71% | - | - |
09/08 | 2,480 | 2,490 | 2,410 | 2,440 | -1.61% | 94,200 | - | -3.9% | - | - |
09/07 | 2,480 | 2,480 | 2,450 | 2,480 | +1.64% | 51,400 | - | -2.82% | - | - |
09/06 | 2,480 | 2,490 | 2,430 | 2,440 | -1.61% | 44,000 | - | -4.87% | - | - |
09/05 | 2,500 | 2,510 | 2,480 | 2,480 | -1.59% | 41,400 | - | -3.99% | - | - |
09/02 | 2,540 | 2,550 | 2,520 | 2,520 | -1.18% | 58,600 | - | -3.08% | - | - |
09/01 | 2,520 | 2,560 | 2,520 | 2,550 | +0.79% | 94,400 | - | -2.45% | - | - |
08/31 | 2,530 | 2,540 | 2,500 | 2,530 | -0.78% | 97,300 | - | -3.73% | - | - |
08/30 | 2,550 | 2,580 | 2,530 | 2,550 | +1.59% | 79,000 | - | -3.52% | - | - |
08/29 | 2,510 | 2,540 | 2,490 | 2,510 | -0.4% | 74,000 | - | -5.57% | - | - |