株価チャート
2011/07/22～2012/02/21
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2012 |
| 02/21 | 800 | 800 | 780 | 796 | +1.83% | 22,500 | - | +3.15% | - | - |
| 02/20 | 822 | 822 | 774 | 782 | -3.02% | 34,800 | - | +1.56% | - | - |
| 02/17 | 797 | 817 | 797 | 806 | +1.34% | 28,500 | - | +4.85% | - | - |
| 02/16 | 800 | 813 | 789 | 796 | -1.45% | 20,100 | - | +3.74% | - | - |
| 02/15 | 848 | 848 | 790 | 807 | -5.5% | 83,100 | - | +5.26% | - | - |
| 02/14 | 887 | 904 | 833 | 854 | -1.91% | 164,100 | - | +11.39% | - | - |
| 02/13 | 852 | 880 | 844 | 871 | +4.1% | 139,200 | - | +13.71% | - | - |
| 02/10 | 833 | 839 | 805 | 837 | +4.45% | 84,300 | - | +9.23% | - | - |
| 02/09 | 751 | 843 | 748 | 801 | +6.56% | 139,200 | - | +4.71% | - | - |
| 02/08 | 743 | 753 | 743 | 752 | +0.71% | 15,000 | - | -1.87% | - | - |
| 02/07 | 757 | 757 | 736 | 746 | +1.77% | 11,400 | - | -2.95% | - | - |
| 02/06 | 731 | 745 | 727 | 733 | +1.8% | 18,600 | - | -5.13% | - | - |
| 02/03 | 731 | 731 | 710 | 720 | -1.32% | 20,700 | - | -7.53% | - | - |
| 02/02 | 747 | 747 | 723 | 730 | -0.23% | 24,900 | - | -6.29% | - | - |
| 02/01 | 733 | 733 | 723 | 732 | -2.14% | 15,900 | - | -6.08% | - | - |
| 01/31 | 737 | 748 | 734 | 748 | +1.26% | 15,900 | 34億3807万 | -3.9% | - | 2.85 |
| 01/30 | 749 | 749 | 729 | 738 | -1.03% | 17,100 | - | -5.1% | - | - |
| 01/27 | 752 | 758 | 727 | 746 | -1.97% | 41,100 | - | -3.87% | - | - |
| 01/26 | 782 | 782 | 761 | 761 | -1.25% | 23,700 | - | -1.42% | - | - |
| 01/25 | 767 | 777 | 767 | 771 | +0.96% | 11,400 | - | +0.35% | - | - |
| 01/24 | 787 | 795 | 763 | 763 | -1.76% | 27,600 | - | -0.22% | - | - |
| 01/23 | 757 | 788 | 747 | 777 | +4.91% | 27,900 | - | +1.83% | - | - |
| 01/20 | 747 | 757 | 741 | 741 | -0.4% | 18,900 | - | -2.67% | - | - |
| 01/19 | 774 | 774 | 741 | 744 | -0.98% | 20,100 | - | -2.53% | - | - |
| 01/18 | 752 | 768 | 747 | 751 | +1.3% | 22,200 | - | -1.7% | - | - |
| 01/17 | 748 | 756 | 741 | 741 | -0.71% | 22,800 | - | -3.22% | - | - |
| 01/16 | 761 | 780 | 736 | 747 | -3.07% | 38,700 | - | -2.9% | - | - |
| 01/13 | 794 | 803 | 750 | 770 | -1.66% | 36,300 | - | -0.09% | - | - |
| 01/12 | 803 | 815 | 780 | 783 | -3.57% | 43,500 | - | +1.47% | - | - |
| 01/11 | 837 | 840 | 810 | 812 | -2.91% | 52,800 | - | +4.82% | - | - |
| 01/10 | 883 | 890 | 817 | 837 | -4.02% | 90,600 | - | +7.13% | - | - |
| 01/06 | 867 | 933 | 837 | 872 | +8.96% | 360,900 | - | +11.61% | - | - |
| 01/05 | 839 | 842 | 797 | 800 | -2.87% | 58,200 | - | +3.49% | - | - |
| 01/04 | 820 | 875 | 820 | 824 | -0.84% | 123,600 | - | +7.53% | - | - |
| 2011 |
| 12/30 | 863 | 867 | 821 | 831 | -3.67% | 121,200 | - | +9.59% | - | - |
| 12/29 | 900 | 992 | 826 | 862 | -2.38% | 954,000 | - | +14.98% | - | - |
| 12/28 | 783 | 883 | 755 | 883 | +23.26% | 393,000 | - | +19.21% | - | - |
| 12/27 | 727 | 730 | 700 | 717 | -1.42% | 54,900 | - | -1.96% | - | - |
| 12/26 | 723 | 763 | 708 | 727 | +2.3% | 87,600 | - | -0.14% | - | - |
| 12/22 | 763 | 785 | 703 | 711 | -5.16% | 123,000 | - | -1.98% | - | - |
| 12/21 | 688 | 789 | 663 | 749 | +11.67% | 233,700 | - | +3.5% | - | - |
| 12/20 | 666 | 708 | 657 | 671 | +2.81% | 72,300 | - | -7.06% | - | - |
| 12/19 | 657 | 671 | 652 | 653 | -2.59% | 34,200 | - | -9.73% | - | - |
| 12/16 | 691 | 704 | 667 | 670 | -3.37% | 71,400 | - | -7.59% | - | - |
| 12/15 | 707 | 708 | 684 | 693 | -2.89% | 47,100 | - | -4.63% | - | - |
| 12/14 | 745 | 752 | 707 | 714 | -2.59% | 64,500 | - | -2.19% | - | - |
| 12/13 | 767 | 778 | 720 | 733 | -5.01% | 89,400 | - | 0% | - | - |
| 12/12 | 775 | 805 | 771 | 772 | -0.47% | 66,300 | - | +4.7% | - | - |
| 12/09 | 782 | 789 | 771 | 775 | -2.88% | 47,400 | - | +4.49% | - | - |
| 12/08 | 843 | 843 | 773 | 798 | -3.04% | 84,000 | - | +7.16% | - | - |
| 12/07 | 784 | 830 | 784 | 823 | +5.11% | 94,800 | - | +9.92% | - | - |
| 12/06 | 817 | 817 | 771 | 783 | -2.08% | 125,100 | - | +4.03% | - | - |
| 12/05 | 854 | 900 | 792 | 800 | -7.66% | 215,700 | - | +4.71% | - | - |
| 12/02 | 966 | 966 | 854 | 866 | -10.35% | 152,100 | - | +11.64% | - | - |
| 12/01 | 917 | 1,002 | 902 | 966 | +15.91% | 354,000 | - | +23.1% | - | - |
| 11/30 | 717 | 834 | 700 | 834 | +24.99% | 101,700 | - | +5.66% | - | - |
| 11/29 | 643 | 669 | 627 | 667 | +5.32% | 52,200 | - | -16.1% | - | - |
| 11/28 | 620 | 645 | 620 | 633 | +2.15% | 38,400 | - | -21.62% | - | - |
| 11/25 | 623 | 638 | 619 | 620 | -1.48% | 17,100 | - | -24.67% | - | - |
| 11/24 | 647 | 648 | 629 | 629 | -2.43% | 13,200 | - | -24.99% | - | - |
| 11/22 | 613 | 647 | 607 | 645 | +3.04% | 23,100 | - | -24.74% | - | - |
| 11/21 | 637 | 637 | 615 | 626 | -1.42% | 14,400 | - | -28.54% | - | - |
| 11/18 | 655 | 655 | 623 | 635 | -3.5% | 26,100 | - | -29.13% | - | - |
| 11/17 | 660 | 664 | 643 | 658 | -2.71% | 25,200 | - | -28.32% | - | - |
| 11/16 | 690 | 698 | 676 | 676 | -3.01% | 15,000 | - | -27.82% | - | - |
| 11/15 | 720 | 720 | 684 | 697 | -2.43% | 23,100 | - | -26.67% | - | - |
| 11/14 | 700 | 743 | 700 | 715 | +2.29% | 25,200 | - | -25.63% | - | - |
| 11/11 | 723 | 723 | 678 | 699 | -1.36% | 30,000 | - | -27.97% | - | - |
| 11/10 | 716 | 732 | 692 | 708 | -7.49% | 57,600 | - | -27.65% | - | - |
| 11/09 | 779 | 782 | 755 | 766 | -2.67% | 26,100 | - | -22.66% | - | - |
| 11/08 | 860 | 862 | 784 | 787 | -8.17% | 53,400 | - | -21.25% | - | - |
| 11/07 | 875 | 900 | 854 | 857 | -1.98% | 19,200 | - | -15.1% | - | - |
| 11/04 | 883 | 910 | 862 | 874 | +0.08% | 32,100 | - | -14.15% | - | - |
| 11/02 | 840 | 886 | 827 | 873 | -1.87% | 71,100 | - | -14.38% | - | - |
| 11/01 | 917 | 947 | 890 | 890 | -3.96% | 71,700 | - | -13.17% | - | - |
| 10/31 | 883 | 950 | 873 | 927 | -12.03% | 152,100 | 40億1320万 | -9.86% | 52.53 | 2.35 |
| 10/28 | 1,122 | 1,143 | 1,053 | 1,053 | -3.22% | 60,900 | - | +1.87% | - | - |
| 10/27 | 1,105 | 1,105 | 1,063 | 1,088 | -1.66% | 36,000 | - | +5.15% | - | - |
| 10/26 | 1,063 | 1,110 | 1,033 | 1,107 | +5.4% | 64,800 | - | +6.51% | - | - |
| 10/25 | 1,017 | 1,080 | 997 | 1,050 | +4.65% | 65,400 | - | +0.48% | - | - |
| 10/24 | 1,010 | 1,025 | 985 | 1,003 | +1.11% | 48,600 | - | -4.81% | - | - |
| 10/21 | 1,002 | 1,023 | 992 | 992 | 0% | 19,800 | - | -6.91% | - | - |
| 10/20 | 1,003 | 1,027 | 987 | 992 | -2.55% | 39,300 | - | -8.2% | - | - |
| 10/19 | 1,095 | 1,100 | 1,017 | 1,018 | -5.71% | 48,900 | - | -6.92% | - | - |
| 10/18 | 1,072 | 1,113 | 1,062 | 1,080 | -3.43% | 39,600 | - | -3.05% | - | - |
| 10/17 | 1,155 | 1,177 | 1,093 | 1,118 | -1.18% | 48,900 | - | -1.47% | - | - |
| 10/14 | 1,167 | 1,178 | 1,113 | 1,132 | -4.5% | 85,800 | - | -2.27% | - | - |
| 10/13 | 1,155 | 1,247 | 1,155 | 1,185 | +4.71% | 210,000 | - | +0.34% | - | - |
| 10/12 | 1,047 | 1,160 | 983 | 1,132 | +10.23% | 164,100 | - | -6.09% | - | - |
| 10/11 | 970 | 1,060 | 966 | 1,027 | +7.35% | 94,800 | - | -17.14% | - | - |
| 10/07 | 949 | 963 | 939 | 956 | +2.28% | 29,700 | - | -25.23% | - | - |
| 10/06 | 964 | 972 | 930 | 935 | -0.07% | 56,100 | - | -29.11% | - | - |
| 10/05 | 995 | 997 | 935 | 936 | -3.9% | 44,100 | - | -31.35% | - | - |
| 10/04 | 940 | 981 | 930 | 974 | -1.18% | 69,600 | - | -30.55% | - | - |
| 10/03 | 1,022 | 1,028 | 977 | 985 | -5.71% | 65,400 | - | -31.38% | - | - |
| 09/30 | 1,050 | 1,167 | 1,017 | 1,045 | -2.64% | 141,300 | - | -28.81% | - | - |
| 09/29 | 927 | 1,073 | 925 | 1,073 | +14.51% | 122,100 | - | -28.25% | - | - |
| 09/28 | 1,000 | 1,012 | 911 | 937 | -4.68% | 103,800 | - | -38.66% | - | - |
| 09/27 | 1,038 | 1,043 | 966 | 983 | +2.04% | 99,600 | - | -37.33% | - | - |
| 09/26 | 1,063 | 1,083 | 960 | 964 | -10.36% | 151,500 | - | -40.14% | - | - |
| 09/22 | 1,050 | 1,177 | 1,040 | 1,075 | -1.07% | 193,500 | - | -35.05% | - | - |
| 09/21 | 1,133 | 1,137 | 1,070 | 1,087 | -8.04% | 153,600 | - | -35.89% | - | - |
| 09/20 | 1,240 | 1,242 | 1,178 | 1,182 | -7.32% | 79,200 | - | -32.01% | - | - |
| 09/16 | 1,293 | 1,300 | 1,267 | 1,275 | +0.39% | 77,700 | - | -28.29% | - | - |
| 09/15 | 1,333 | 1,347 | 1,270 | 1,270 | -1.3% | 57,900 | - | -29.8% | - | - |
| 09/14 | 1,402 | 1,450 | 1,268 | 1,287 | -5.85% | 155,400 | - | -30.11% | - | - |
| 09/13 | 1,362 | 1,405 | 1,263 | 1,367 | +1.99% | 169,500 | - | -26.96% | - | - |
| 09/12 | 1,403 | 1,463 | 1,318 | 1,340 | -10.47% | 195,300 | - | -29.29% | - | - |
| 09/09 | 1,572 | 1,592 | 1,483 | 1,497 | -7.23% | 135,300 | - | -22.01% | - | - |
| 09/08 | 1,733 | 1,733 | 1,583 | 1,613 | -4.72% | 93,000 | - | -17.05% | - | - |
| 09/07 | 1,733 | 1,747 | 1,683 | 1,693 | -0.39% | 62,400 | - | -13.96% | - | - |
| 09/06 | 1,773 | 1,813 | 1,697 | 1,700 | -4.67% | 77,100 | - | -14.83% | - | - |
| 09/05 | 1,800 | 1,840 | 1,750 | 1,783 | -10.83% | 203,700 | - | -12.06% | - | - |
| 09/02 | 1,973 | 2,033 | 1,923 | 2,000 | -0.33% | 71,400 | - | -2.68% | - | - |
| 09/01 | 2,017 | 2,030 | 1,950 | 2,007 | +2.38% | 98,700 | - | -2.73% | - | - |
| 08/31 | 2,067 | 2,077 | 1,943 | 1,960 | -4.08% | 73,800 | - | -5.45% | - | - |
| 08/30 | 1,953 | 2,050 | 1,953 | 2,043 | +6.42% | 110,700 | - | -1.38% | - | - |
| 08/29 | 1,833 | 1,950 | 1,790 | 1,920 | +5.69% | 97,800 | - | -7.34% | - | - |
| 08/26 | 1,817 | 1,840 | 1,737 | 1,817 | +1.49% | 43,200 | - | -12.7% | - | - |
| 08/25 | 1,783 | 1,850 | 1,727 | 1,790 | +2.68% | 76,800 | - | -13.94% | - | - |
| 08/24 | 1,900 | 1,917 | 1,667 | 1,743 | -6.77% | 156,600 | - | - | - | - |
| 08/23 | 1,993 | 2,017 | 1,833 | 1,870 | -4.59% | 119,100 | - | - | - | - |
| 08/22 | 2,027 | 2,063 | 1,960 | 1,960 | -2.81% | 67,200 | - | - | - | - |
| 08/19 | 2,010 | 2,093 | 1,983 | 2,017 | -2.89% | 133,200 | - | - | - | - |
| 08/18 | 2,107 | 2,200 | 2,077 | 2,077 | 0% | 143,700 | - | - | - | - |
| 08/17 | 2,150 | 2,157 | 2,070 | 2,077 | -3.56% | 110,700 | - | - | - | - |
| 08/16 | 2,217 | 2,283 | 2,143 | 2,153 | -1.82% | 267,000 | - | - | - | - |
| 08/15 | 2,100 | 2,230 | 2,077 | 2,193 | +6.99% | 455,100 | - | - | - | - |
| 08/12 | 2,100 | 2,147 | 2,027 | 2,050 | -0.81% | 187,500 | - | - | - | - |
| 08/11 | 1,940 | 2,087 | 1,907 | 2,067 | +1.31% | 292,800 | - | - | - | - |
| 08/10 | 2,067 | 2,127 | 1,983 | 2,040 | +3.2% | 379,200 | - | - | - | - |
| 08/09 | 1,857 | 2,000 | 1,652 | 1,977 | +2.77% | 532,800 | - | - | - | - |
| 08/08 | 2,130 | 2,217 | 1,867 | 1,923 | -10.82% | 335,400 | - | - | - | - |
| 08/05 | 2,083 | 2,277 | 2,083 | 2,157 | -1.22% | 402,900 | - | - | - | - |
| 08/04 | 2,427 | 2,460 | 2,160 | 2,183 | -8.39% | 677,100 | - | - | - | - |
| 08/03 | 2,507 | 2,600 | 2,383 | 2,383 | -4.92% | 666,900 | - | - | - | - |
| 08/02 | 2,417 | 2,647 | 2,387 | 2,507 | +1.62% | 1,338,000 | - | - | - | - |
| 08/01 | 2,283 | 2,530 | 2,223 | 2,467 | +12.29% | 1,565,400 | - | - | - | - |
| 07/29 | 2,300 | 2,560 | 2,077 | 2,197 | -3.09% | 2,163,900 | - | - | - | - |
| 07/28 | 1,960 | 2,267 | 1,917 | 2,267 | +17.24% | 1,657,800 | - | - | - | - |
| 07/27 | 1,970 | 2,073 | 1,833 | 1,933 | -5.07% | 958,500 | - | - | - | - |
| 07/26 | 2,167 | 2,267 | 2,017 | 2,037 | -4.68% | 1,928,400 | - | - | - | - |
| 07/25 | 2,033 | 2,137 | 1,923 | 2,137 | +18.48% | 1,647,300 | - | - | - | - |
| 07/22 | 1,613 | 1,833 | 1,522 | 1,803 | 0% | 2,436,900 | - | - | - | - |
