株価チャート
2011/10/31～2012/05/21
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 |
|---|
| 2012 | 11/1, 株式分割 1→2 |
| 2012 |
| 05/21 | 813 | 998 | 806 | 950 | +18.9% | 216,600 | - | -9% | - | - |
| 05/18 | 815 | 823 | 789 | 799 | -7.9% | 76,800 | - | -23.83% | - | - |
| 05/17 | 870 | 872 | 825 | 868 | -2.2% | 97,200 | - | -18.39% | - | - |
| 05/16 | 919 | 920 | 866 | 887 | -3.48% | 49,200 | - | -17.49% | - | - |
| 05/15 | 933 | 933 | 860 | 919 | -5.5% | 85,600 | - | -15.3% | - | - |
| 05/14 | 1,011 | 1,025 | 931 | 973 | -3.86% | 70,000 | - | -11.02% | - | - |
| 05/11 | 1,037 | 1,045 | 1,011 | 1,012 | -2.41% | 30,400 | - | -8.05% | - | - |
| 05/10 | 1,031 | 1,045 | 1,031 | 1,037 | +0.14% | 14,400 | - | -6.2% | - | - |
| 05/09 | 1,033 | 1,063 | 1,017 | 1,035 | -0.72% | 25,000 | - | -6.67% | - | - |
| 05/08 | 1,041 | 1,090 | 1,025 | 1,043 | +0.72% | 44,000 | - | -6.17% | - | - |
| 05/07 | 1,100 | 1,103 | 1,030 | 1,035 | -7.01% | 58,400 | - | -7.01% | - | - |
| 05/02 | 1,100 | 1,125 | 1,100 | 1,113 | +1.18% | 14,200 | - | +0.18% | - | - |
| 05/01 | 1,100 | 1,140 | 1,098 | 1,100 | -2.22% | 34,000 | - | -0.45% | - | - |
| 04/27 | 1,128 | 1,141 | 1,121 | 1,125 | -1.96% | 23,400 | - | +2.09% | - | - |
| 04/26 | 1,125 | 1,150 | 1,103 | 1,148 | +3.8% | 81,200 | - | +4.32% | - | - |
| 04/25 | 1,118 | 1,130 | 1,100 | 1,106 | -1.03% | 73,400 | - | +0.87% | - | - |
| 04/24 | 1,165 | 1,165 | 1,117 | 1,117 | -4.94% | 66,000 | - | +1.92% | - | - |
| 04/23 | 1,165 | 1,183 | 1,126 | 1,175 | +2.62% | 106,800 | - | +7.31% | - | - |
| 04/20 | 1,135 | 1,145 | 1,114 | 1,145 | +2.88% | 58,600 | - | +4.85% | - | - |
| 04/19 | 1,145 | 1,145 | 1,108 | 1,113 | -1.72% | 53,800 | - | +1.92% | - | - |
| 04/18 | 1,113 | 1,133 | 1,101 | 1,133 | +1.8% | 48,000 | - | +2.58% | - | - |
| 04/17 | 1,063 | 1,120 | 1,063 | 1,113 | +4.8% | 52,000 | - | -0.58% | - | - |
| 04/16 | 1,062 | 1,070 | 1,055 | 1,062 | +0.81% | 32,400 | - | -6.15% | - | - |
| 04/13 | 1,052 | 1,071 | 1,031 | 1,053 | +1.49% | 45,200 | - | -8.03% | - | - |
| 04/12 | 1,095 | 1,098 | 1,010 | 1,038 | -4.82% | 142,400 | - | -10.48% | - | - |
| 04/11 | 1,096 | 1,120 | 1,085 | 1,090 | -3.92% | 69,000 | - | -7.23% | - | - |
| 04/10 | 1,170 | 1,170 | 1,133 | 1,135 | -3.45% | 96,200 | - | -4.66% | - | - |
| 04/09 | 1,140 | 1,180 | 1,120 | 1,175 | +2.62% | 93,200 | - | -2.49% | - | - |
| 04/06 | 1,110 | 1,149 | 1,088 | 1,145 | +2.74% | 94,600 | - | -6.07% | - | - |
| 04/05 | 1,106 | 1,123 | 1,075 | 1,115 | -1.72% | 92,400 | - | -9.09% | - | - |
| 04/04 | 1,165 | 1,180 | 1,123 | 1,134 | -1.61% | 142,200 | - | -7.88% | - | - |
| 04/03 | 1,164 | 1,165 | 1,141 | 1,153 | +1.05% | 189,200 | - | -6.98% | - | - |
| 04/02 | 1,100 | 1,150 | 1,089 | 1,141 | +6.09% | 244,800 | - | -8.32% | - | - |
| 03/30 | 1,061 | 1,089 | 1,040 | 1,075 | -0.46% | 231,400 | - | -13.93% | - | - |
| 03/29 | 1,000 | 1,085 | 1,000 | 1,080 | +9.7% | 445,400 | - | -13.74% | - | - |
| 03/28 | 1,000 | 1,015 | 978 | 985 | +0.72% | 136,200 | - | -21.55% | - | - |
| 03/27 | 995 | 1,000 | 970 | 978 | -4.17% | 180,400 | - | -22.6% | - | - |
| 03/26 | 1,075 | 1,089 | 1,002 | 1,020 | -5.12% | 170,400 | - | -19.49% | - | - |
| 03/23 | 1,093 | 1,110 | 1,050 | 1,075 | +1.99% | 163,000 | - | -15.35% | - | - |
| 03/22 | 1,093 | 1,093 | 1,052 | 1,054 | -3.66% | 120,800 | - | -17.07% | - | - |
| 03/21 | 1,105 | 1,163 | 1,094 | 1,094 | -0.55% | 202,600 | - | -14.06% | - | - |
| 03/19 | 1,113 | 1,123 | 1,083 | 1,100 | +1.06% | 149,400 | - | -13.39% | - | - |
| 03/16 | 1,139 | 1,190 | 1,068 | 1,089 | -5.76% | 391,800 | - | -14.02% | - | - |
| 03/15 | 1,255 | 1,315 | 1,155 | 1,155 | -17.79% | 480,600 | - | -8.55% | - | - |
| 03/14 | 1,473 | 1,510 | 1,403 | 1,405 | -7.87% | 262,800 | - | +11.69% | - | - |
| 03/13 | 1,425 | 1,525 | 1,425 | 1,525 | +7.77% | 233,800 | - | +22.59% | - | - |
| 03/12 | 1,376 | 1,423 | 1,375 | 1,415 | +1.04% | 100,600 | - | +15.51% | - | - |
| 03/09 | 1,373 | 1,441 | 1,343 | 1,401 | 0% | 236,400 | - | +15.65% | - | - |
| 03/08 | 1,450 | 1,465 | 1,390 | 1,401 | -3.41% | 174,200 | - | +17.1% | - | - |
| 03/07 | 1,435 | 1,550 | 1,424 | 1,450 | -0.17% | 306,600 | - | +22.78% | - | - |
| 03/06 | 1,510 | 1,533 | 1,425 | 1,453 | -3.17% | 226,400 | - | +24.68% | - | - |
| 03/05 | 1,550 | 1,615 | 1,465 | 1,500 | -2.28% | 485,800 | - | +30.32% | - | - |
| 03/02 | 1,350 | 1,568 | 1,335 | 1,535 | +15.85% | 768,000 | - | +35.36% | - | - |
| 03/01 | 1,270 | 1,325 | 1,217 | 1,325 | +6.6% | 183,200 | - | +18.62% | - | - |
| 02/29 | 1,324 | 1,325 | 1,241 | 1,243 | -5.55% | 152,600 | - | +12.49% | - | - |
| 02/28 | 1,255 | 1,316 | 1,237 | 1,316 | +2.29% | 111,800 | - | +20.18% | - | - |
| 02/27 | 1,325 | 1,335 | 1,255 | 1,287 | +2.51% | 211,000 | - | +18.9% | - | - |
| 02/24 | 1,170 | 1,264 | 1,166 | 1,255 | +8.19% | 280,400 | - | +17.18% | - | - |
| 02/23 | 1,163 | 1,180 | 1,151 | 1,160 | +0.26% | 52,000 | - | +9.13% | - | - |
| 02/22 | 1,166 | 1,185 | 1,131 | 1,157 | -1.87% | 176,200 | - | +9.15% | - | - |
| 02/21 | 1,083 | 1,179 | 1,083 | 1,179 | +8.91% | 138,200 | - | +11.65% | - | - |
| 02/20 | 1,100 | 1,100 | 1,071 | 1,083 | -0.73% | 29,000 | - | +2.9% | - | - |
| 02/17 | 1,120 | 1,125 | 1,065 | 1,091 | -2.07% | 74,600 | - | +3.56% | - | - |
| 02/16 | 1,100 | 1,114 | 1,075 | 1,114 | +2.39% | 84,400 | - | +5.55% | - | - |
| 02/15 | 1,035 | 1,090 | 1,024 | 1,088 | +5.02% | 117,200 | - | +3.08% | - | - |
| 02/14 | 1,020 | 1,036 | 1,013 | 1,036 | +4.7% | 63,000 | - | -1.85% | - | - |
| 02/13 | 995 | 1,010 | 975 | 989 | -2.37% | 153,000 | - | -6.7% | - | - |
| 02/10 | 1,034 | 1,041 | 1,001 | 1,013 | -1.89% | 52,000 | - | -4.97% | - | - |
| 02/09 | 1,040 | 1,045 | 1,030 | 1,033 | -1.29% | 29,600 | - | -3.77% | - | - |
| 02/08 | 1,055 | 1,060 | 1,033 | 1,046 | -0.9% | 44,200 | - | -2.88% | - | - |
| 02/07 | 1,065 | 1,075 | 1,041 | 1,056 | -0.33% | 54,200 | - | -2.09% | - | - |
| 02/06 | 1,045 | 1,068 | 1,040 | 1,059 | +2.32% | 73,200 | - | -1.85% | - | - |
| 02/03 | 1,000 | 1,043 | 995 | 1,035 | +1.57% | 68,600 | - | -4.26% | - | - |
| 02/02 | 1,069 | 1,090 | 1,015 | 1,019 | -3.73% | 124,000 | - | -5.65% | - | - |
| 02/01 | 1,100 | 1,103 | 1,023 | 1,059 | -3.38% | 112,600 | - | -1.99% | - | - |
| 01/31 | 1,100 | 1,125 | 1,073 | 1,096 | +0.97% | 77,000 | 46億1709万 | +1.81% | 12.36 | 5.93 |
| 01/30 | 1,114 | 1,125 | 1,075 | 1,085 | -1.09% | 151,000 | - | +1.31% | - | - |
| 01/27 | 1,045 | 1,101 | 1,045 | 1,097 | +4.98% | 147,600 | - | +3.2% | - | - |
| 01/26 | 975 | 1,053 | 973 | 1,045 | +7.18% | 110,600 | - | -0.85% | - | - |
| 01/25 | 975 | 1,008 | 960 | 975 | -1.07% | 142,400 | - | -6.88% | - | - |
| 01/24 | 1,025 | 1,025 | 976 | 986 | -4.32% | 127,000 | - | -5.51% | - | - |
| 01/23 | 1,008 | 1,058 | 1,005 | 1,030 | -1.44% | 86,600 | - | -0.96% | - | - |
| 01/20 | 1,075 | 1,079 | 1,034 | 1,045 | -4.57% | 106,000 | - | +1.16% | - | - |
| 01/19 | 1,078 | 1,099 | 1,062 | 1,095 | +4.04% | 83,600 | - | +6.73% | - | - |
| 01/18 | 1,069 | 1,103 | 1,025 | 1,053 | -1.64% | 158,000 | - | +3.39% | - | - |
| 01/17 | 1,121 | 1,123 | 1,065 | 1,070 | -3.52% | 122,600 | - | +5.63% | - | - |
| 01/16 | 1,135 | 1,136 | 1,040 | 1,109 | -2.33% | 261,200 | - | +10.02% | - | - |
| 01/13 | 1,100 | 1,160 | 1,093 | 1,136 | +1.16% | 135,600 | - | +13.32% | - | - |
| 01/12 | 1,076 | 1,137 | 1,075 | 1,123 | +3.41% | 186,600 | - | +12.81% | - | - |
| 01/11 | 1,160 | 1,160 | 1,085 | 1,086 | -6.82% | 253,600 | - | +10.43% | - | - |
| 01/10 | 1,155 | 1,185 | 1,125 | 1,165 | +2.64% | 283,800 | - | +20.1% | - | - |
| 01/06 | 1,170 | 1,200 | 1,095 | 1,135 | -3.85% | 514,000 | - | +18.97% | - | - |
| 01/05 | 1,130 | 1,193 | 1,120 | 1,181 | +3.55% | 651,000 | - | +25.85% | - | - |
| 01/04 | 1,108 | 1,158 | 1,083 | 1,140 | +5.6% | 610,400 | - | +24.32% | - | - |
| 2011 |
| 12/30 | 1,081 | 1,090 | 1,056 | 1,080 | -0.14% | 190,200 | - | +20.21% | - | - |
| 12/29 | 1,092 | 1,134 | 1,041 | 1,081 | -1.01% | 747,000 | - | +22.56% | - | - |
| 12/28 | 1,000 | 1,093 | 980 | 1,092 | +7.85% | 577,400 | - | +26.1% | - | - |
| 12/27 | 1,040 | 1,052 | 1,010 | 1,013 | -2.17% | 418,200 | - | +18.84% | - | - |
| 12/26 | 1,050 | 1,110 | 995 | 1,035 | +7.81% | 1,661,000 | - | +22.92% | - | - |
| 12/22 | 995 | 1,019 | 915 | 960 | -1.03% | 567,200 | - | +15.8% | - | - |
| 12/21 | 900 | 1,030 | 890 | 970 | +10.04% | 1,052,600 | - | +18.58% | - | - |
| 12/20 | 860 | 898 | 848 | 882 | +2.03% | 85,600 | - | +9.1% | - | - |
| 12/19 | 900 | 909 | 855 | 864 | -0.17% | 84,200 | - | +7.33% | - | - |
| 12/16 | 893 | 920 | 847 | 866 | -3.03% | 128,200 | - | +7.78% | - | - |
| 12/15 | 875 | 933 | 857 | 893 | +0.28% | 253,600 | - | +11.15% | - | - |
| 12/14 | 830 | 898 | 830 | 890 | +3.91% | 162,000 | - | +11.11% | - | - |
| 12/13 | 870 | 874 | 844 | 857 | -3.55% | 96,600 | - | +7.33% | - | - |
| 12/12 | 900 | 910 | 863 | 888 | -0.78% | 135,600 | - | +11.42% | - | - |
| 12/09 | 903 | 915 | 847 | 895 | -2.98% | 305,400 | - | +12.16% | - | - |
| 12/08 | 940 | 950 | 886 | 923 | -2.38% | 181,600 | - | +15.31% | - | - |
| 12/07 | 960 | 960 | 932 | 945 | -1.92% | 214,000 | - | +17.98% | - | - |
| 12/06 | 928 | 965 | 883 | 964 | +1.69% | 493,800 | - | +21.04% | - | - |
| 12/05 | 835 | 948 | 830 | 948 | +16.26% | 589,000 | - | - | - | - |
| 12/02 | 775 | 820 | 775 | 815 | +6.05% | 254,800 | - | - | - | - |
| 12/01 | 760 | 785 | 746 | 769 | +1.12% | 118,200 | - | - | - | - |
| 11/30 | 745 | 792 | 726 | 760 | +3.05% | 248,800 | - | - | - | - |
| 11/29 | 691 | 760 | 685 | 738 | +10.9% | 193,400 | - | - | - | - |
| 11/28 | 675 | 686 | 663 | 665 | +0.68% | 58,000 | - | - | - | - |
| 11/25 | 680 | 701 | 655 | 661 | -4.28% | 102,600 | - | - | - | - |
| 11/24 | 679 | 715 | 679 | 690 | +1.62% | 78,800 | - | - | - | - |
| 11/22 | 700 | 723 | 676 | 679 | -6.79% | 109,200 | - | - | - | - |
| 11/21 | 746 | 795 | 710 | 729 | -4.14% | 124,600 | - | - | - | - |
| 11/18 | 716 | 805 | 682 | 760 | +5.48% | 376,200 | - | - | - | - |
| 11/17 | 675 | 750 | 643 | 721 | +5.72% | 309,800 | - | - | - | - |
| 11/16 | 748 | 750 | 661 | 682 | -6.96% | 275,800 | - | - | - | - |
| 11/15 | 773 | 781 | 720 | 733 | -7.63% | 251,200 | - | - | - | - |
| 11/14 | 826 | 826 | 790 | 793 | -3.76% | 178,600 | - | - | - | - |
| 11/11 | 861 | 863 | 815 | 824 | -3.68% | 148,400 | - | - | - | - |
| 11/10 | 796 | 869 | 795 | 856 | +2.46% | 280,000 | - | - | - | - |
| 11/09 | 800 | 849 | 793 | 835 | +2.39% | 219,200 | - | - | - | - |
| 11/08 | 865 | 865 | 811 | 816 | -2.97% | 175,200 | - | - | - | - |
| 11/07 | 880 | 900 | 820 | 841 | -7.43% | 423,000 | - | - | - | - |
| 11/04 | 952 | 975 | 883 | 908 | -5.22% | 470,400 | - | - | - | - |
| 11/02 | 936 | 984 | 895 | 958 | +2.35% | 1,093,800 | - | - | - | - |
| 11/01 | 945 | 1,020 | 935 | 936 | +13.18% | 2,683,000 | - | - | - | - |
| 10/31 | 850 | 880 | 800 | 827 | 0% | 1,770,800 | - | - | - | - |
