株価チャート
2011/01/27～2012/01/31
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 |
|---|
| 2013 | 2/1, 株式分割 1→200 |
| 2012 |
| 01/31 | 883 | 903 | 883 | 903 | +2.5% | 400 | 17億3280万 | -2.11% | 10.15 | 1.09 |
| 01/27 | 881 | 881 | 881 | 881 | -0.51% | 200 | - | -5.12% | - | - |
| 01/26 | 885 | 885 | 885 | 885 | -4.32% | 800 | - | -5.45% | - | - |
| 01/24 | 925 | 925 | 925 | 925 | 0% | 200 | - | -1.7% | - | - |
| 01/23 | 938 | 938 | 925 | 925 | -1.6% | 1,000 | - | -2.01% | - | - |
| 01/20 | 928 | 940 | 918 | 940 | 0% | 2,400 | - | -0.84% | - | - |
| 01/19 | 940 | 945 | 940 | 940 | +1.08% | 800 | - | -1.57% | - | - |
| 01/18 | 930 | 930 | 930 | 930 | +2.2% | 200 | - | -3.53% | - | - |
| 01/13 | 910 | 910 | 910 | 910 | +2.25% | 200 | - | -5.7% | - | - |
| 01/10 | 890 | 890 | 890 | 890 | 0% | 200 | - | -7.77% | - | - |
| 2011 |
| 12/30 | 890 | 890 | 890 | 890 | +2.3% | 200 | - | -7.87% | - | - |
| 12/29 | 870 | 870 | 870 | 870 | +2.35% | 200 | - | -9.84% | - | - |
| 12/28 | 850 | 850 | 850 | 850 | -5.03% | 200 | - | -11.92% | - | - |
| 12/27 | 895 | 895 | 895 | 895 | +2.29% | 200 | - | -7.25% | - | - |
| 12/26 | 867 | 875 | 847 | 875 | -3.53% | 600 | - | -9.61% | - | - |
| 12/20 | 887 | 907 | 887 | 907 | -2.16% | 3,200 | - | -6.59% | - | - |
| 12/19 | 927 | 927 | 927 | 927 | 0% | 2,000 | - | -4.83% | - | - |
| 12/16 | 927 | 927 | 927 | 927 | 0% | 200 | - | -4.92% | - | - |
| 12/15 | 927 | 927 | 927 | 927 | 0% | 800 | - | -5.02% | - | - |
| 12/14 | 949 | 949 | 927 | 927 | -3.44% | 1,200 | - | -5.21% | - | - |
| 12/13 | 960 | 960 | 960 | 960 | -0.52% | 200 | - | -1.94% | - | - |
| 12/07 | 965 | 965 | 965 | 965 | 0% | 200 | - | -1.23% | - | - |
| 12/05 | 965 | 965 | 965 | 965 | -3.5% | 200 | - | -0.92% | - | - |
| 12/02 | 1,000 | 1,000 | 1,000 | 1,000 | -2.49% | 200 | - | +3.2% | - | - |
| 11/21 | 1,070 | 1,070 | 1,026 | 1,026 | -4.6% | 1,400 | - | +6.49% | - | - |
| 11/18 | 1,046 | 1,075 | 1,046 | 1,075 | +1.42% | 600 | - | +12.68% | - | - |
| 11/17 | 1,060 | 1,060 | 1,060 | 1,060 | +4.43% | 400 | - | +12.29% | - | - |
| 11/14 | 1,015 | 1,015 | 1,015 | 1,015 | +0.25% | 200 | - | +8.56% | - | - |
| 11/07 | 1,013 | 1,013 | 1,013 | 1,013 | -0.05% | 200 | - | +9.22% | - | - |
| 11/02 | 1,013 | 1,013 | 1,013 | 1,013 | -9.96% | 200 | - | +9.87% | - | - |
| 10/31 | 1,125 | 1,125 | 1,125 | 1,125 | -2.6% | 200 | 21億6000万 | +22.42% | 12.66 | 1.36 |
| 10/20 | 1,155 | 1,155 | 1,155 | 1,155 | +20.94% | 1,200 | - | +26.64% | - | - |
| 10/19 | 955 | 955 | 955 | 955 | +3.52% | 400 | - | +5.88% | - | - |
| 10/18 | 923 | 923 | 923 | 923 | +2.44% | 200 | - | +2.5% | - | - |
| 10/12 | 901 | 901 | 901 | 901 | +2.91% | 200 | - | +0.06% | - | - |
| 10/05 | 875 | 875 | 875 | 875 | +1.74% | 200 | - | -2.89% | - | - |
| 09/30 | 860 | 860 | 860 | 860 | 0% | 200 | - | -4.66% | - | - |
| 09/29 | 860 | 860 | 860 | 860 | -10.65% | 200 | - | -4.87% | - | - |
| 09/20 | 963 | 963 | 963 | 963 | 0% | 800 | - | +5.89% | - | - |
| 09/16 | 961 | 963 | 961 | 963 | -0.05% | 400 | - | +5.89% | - | - |
| 09/09 | 963 | 963 | 963 | 963 | 0% | 200 | - | +5.94% | - | - |
| 09/01 | 963 | 963 | 963 | 963 | +0.36% | 200 | - | +6.17% | - | - |
| 08/31 | 960 | 960 | 960 | 960 | 0% | 200 | - | +5.79% | - | - |
| 08/29 | 960 | 960 | 960 | 960 | -0.05% | 200 | - | +5.67% | - | - |
| 08/22 | 960 | 960 | 960 | 960 | +6.67% | 1,200 | - | +5.38% | - | - |
| 08/19 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.21% | - | - |
| 08/17 | 875 | 900 | 875 | 900 | +5.88% | 600 | - | -1.21% | - | - |
| 08/16 | 850 | 850 | 850 | 850 | +2.41% | 200 | - | -6.8% | - | - |
| 08/12 | 830 | 830 | 830 | 830 | +3.75% | 200 | - | -9.29% | - | - |
| 08/11 | 800 | 800 | 800 | 800 | -3.03% | 400 | - | -13.23% | - | - |
| 08/01 | 825 | 825 | 825 | 825 | -1.73% | 200 | - | -11.29% | - | - |
| 07/27 | 840 | 840 | 840 | 840 | +1.82% | 200 | - | -10.31% | - | - |
| 07/26 | 825 | 825 | 825 | 825 | -6.78% | 200 | - | -12.29% | - | - |
| 07/25 | 862 | 885 | 827 | 885 | -5.9% | 800 | - | -6.5% | - | - |
| 07/20 | 940 | 940 | 940 | 940 | 0% | 2,600 | - | -1.16% | - | - |
| 07/19 | 940 | 940 | 930 | 940 | +2.56% | 1,200 | - | -1.57% | - | - |
| 07/15 | 917 | 917 | 917 | 917 | +0.27% | 200 | - | -4.23% | - | - |
| 07/14 | 914 | 914 | 914 | 914 | +0.11% | 200 | - | -4.89% | - | - |
| 07/13 | 913 | 913 | 913 | 913 | +0.22% | 200 | - | -5.19% | - | - |
| 07/04 | 911 | 911 | 911 | 911 | +0.05% | 600 | - | -5.6% | - | - |
| 06/28 | 911 | 911 | 911 | 911 | +0.61% | 200 | - | -5.94% | - | - |
| 06/27 | 905 | 905 | 905 | 905 | -9.09% | 200 | - | -6.7% | - | - |
| 06/20 | 996 | 996 | 996 | 996 | +4.08% | 1,000 | - | +2.42% | - | - |
| 06/17 | 960 | 960 | 957 | 957 | +0.16% | 600 | - | -1.59% | - | - |
| 06/15 | 955 | 955 | 955 | 955 | +3.24% | 200 | - | -1.85% | - | - |
| 06/09 | 925 | 925 | 925 | 925 | -2.63% | 200 | - | -5.03% | - | - |
| 06/06 | 950 | 950 | 950 | 950 | -5% | 200 | - | -2.36% | - | - |
| 05/26 | 1,000 | 1,000 | 1,000 | 1,000 | -3.33% | 200 | - | +2.56% | - | - |
| 05/20 | 1,035 | 1,035 | 1,035 | 1,035 | +8.89% | 1,400 | - | +6.1% | - | - |
| 05/18 | 950 | 950 | 950 | 950 | +4.4% | 200 | - | -2.56% | - | - |
| 05/13 | 910 | 910 | 910 | 910 | -1.62% | 200 | - | -6.95% | - | - |
| 05/11 | 925 | 925 | 925 | 925 | 0% | 400 | - | -5.9% | - | - |
| 05/10 | 926 | 926 | 925 | 925 | -7.5% | 400 | - | -6.28% | - | - |
| 04/21 | 1,000 | 1,000 | 1,000 | 1,000 | +0.05% | 200 | - | +0.91% | - | - |
| 04/20 | 1,000 | 1,000 | 1,000 | 1,000 | +3.58% | 1,400 | - | +0.55% | - | - |
| 04/18 | 965 | 965 | 965 | 965 | +1.58% | 200 | - | -3.31% | - | - |
| 04/11 | 956 | 956 | 950 | 950 | -2.56% | 1,200 | - | -5.57% | - | - |
| 04/05 | 975 | 975 | 975 | 975 | -2.5% | 200 | - | -3.75% | - | - |
| 04/04 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 200 | - | -1.86% | - | - |
| 03/24 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 200 | - | +2.34% | - | - |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 400 | - | -3.1% | - | - |
| 03/22 | 1,010 | 1,010 | 1,010 | 1,010 | +5.26% | 1,400 | - | -2.98% | - | - |
| 03/18 | 960 | 960 | 960 | 960 | -1.59% | 200 | - | -8.18% | - | - |
| 03/17 | 970 | 975 | 970 | 975 | -1.02% | 1,200 | - | -6.88% | - | - |
| 03/16 | 990 | 990 | 985 | 985 | +3.68% | 1,200 | - | -6.1% | - | - |
| 03/15 | 950 | 950 | 950 | 950 | 0% | 1,200 | - | -9.52% | - | - |
| 03/14 | 950 | 950 | 950 | 950 | -4.04% | 800 | - | -9.44% | - | - |
| 03/11 | 990 | 990 | 990 | 990 | 0% | 400 | - | -5.44% | - | - |
| 03/10 | 990 | 990 | 990 | 990 | +2.06% | 400 | - | -4.99% | - | - |
| 03/04 | 970 | 970 | 970 | 970 | +5.61% | 200 | - | -6.37% | - | - |
| 02/23 | 919 | 919 | 919 | 919 | -8.01% | 600 | - | -11% | - | - |
| 02/21 | 999 | 999 | 999 | 999 | -0.25% | 1,400 | - | -3.15% | - | - |
| 02/18 | 1,014 | 1,014 | 1,000 | 1,001 | -2.82% | 1,800 | - | -2.91% | - | - |
| 02/17 | 1,031 | 1,031 | 1,030 | 1,030 | 0% | 600 | - | +0.19% | - | - |
| 02/16 | 1,030 | 1,030 | 1,030 | 1,030 | -0.48% | 200 | - | +0.78% | - | - |
| 02/15 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 400 | - | +1.67% | - | - |
| 02/14 | 1,030 | 1,030 | 1,030 | 1,030 | +2.49% | 400 | - | +1.68% | - | - |
| 02/10 | 1,035 | 1,035 | 1,005 | 1,005 | -7.37% | 1,200 | - | -0.5% | - | - |
| 02/07 | 1,085 | 1,085 | 1,085 | 1,085 | -1.36% | 200 | - | +7.43% | - | - |
| 01/27 | 1,100 | 1,100 | 1,100 | 1,100 | -5.58% | 200 | - | +9.02% | - | - |
