株価チャート
2011/08/02～2012/01/23
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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2012 |
| 01/23 | 926 | 926 | 925 | 925 | -0.11% | 2,200 | - | +1.65% | - | - |
| 01/20 | 926 | 926 | 926 | 926 | 0% | 1,000 | - | +1.87% | - | - |
| 01/19 | 930 | 930 | 926 | 926 | 0% | 5,000 | - | +2.09% | - | - |
| 01/18 | 926 | 926 | 926 | 926 | -1.33% | 200 | - | +2.32% | - | - |
| 01/17 | 945 | 948 | 929 | 939 | -0.69% | 3,400 | - | +3.93% | - | - |
| 01/16 | 931 | 945 | 931 | 945 | +3.28% | 11,400 | - | +5.12% | - | - |
| 01/13 | 911 | 915 | 911 | 915 | +0.55% | 800 | - | +2.12% | - | - |
| 01/12 | 906 | 910 | 906 | 910 | +0.55% | 800 | - | +1.79% | - | - |
| 01/11 | 901 | 905 | 901 | 905 | +0.56% | 2,200 | - | +1.34% | - | - |
| 01/10 | 900 | 900 | 900 | 900 | 0% | 200 | - | +0.78% | - | - |
| 01/05 | 900 | 900 | 895 | 900 | 0% | 4,000 | - | +0.67% | - | - |
| 01/04 | 900 | 900 | 900 | 900 | -0.55% | 3,200 | - | +0.67% | - | - |
| 2011 |
| 12/30 | 905 | 905 | 905 | 905 | +0.28% | 200 | - | +1.34% | - | - |
| 12/29 | 901 | 910 | 901 | 903 | +1.18% | 800 | - | +1.06% | - | - |
| 12/28 | 887 | 892 | 887 | 892 | -1.6% | 400 | - | 0% | - | - |
| 12/27 | 910 | 910 | 881 | 907 | +4.08% | 3,200 | - | +1.74% | - | - |
| 12/26 | 871 | 871 | 871 | 871 | -2.13% | 400 | - | -2.24% | - | - |
| 12/22 | 899 | 899 | 890 | 890 | +1.08% | 4,600 | - | -0.11% | - | - |
| 12/21 | 881 | 881 | 881 | 881 | 0% | 600 | - | -1.18% | - | - |
| 12/20 | 900 | 900 | 871 | 881 | -2.17% | 5,800 | - | -1.07% | - | - |
| 12/19 | 911 | 912 | 900 | 900 | -2.17% | 4,400 | - | +1.12% | - | - |
| 12/15 | 914 | 935 | 914 | 920 | -1.08% | 8,000 | - | +3.49% | - | - |
| 12/14 | 921 | 930 | 921 | 930 | +1.09% | 6,000 | - | +4.85% | - | - |
| 12/13 | 921 | 921 | 920 | 920 | -0.54% | 400 | - | +4.07% | - | - |
| 12/12 | 920 | 925 | 920 | 925 | +1.65% | 14,000 | - | +4.88% | - | - |
| 12/09 | 900 | 910 | 900 | 910 | +3.59% | 8,400 | - | +3.53% | - | - |
| 12/06 | 879 | 879 | 879 | 879 | +0.4% | 200 | - | +0.17% | - | - |
| 12/05 | 870 | 875 | 870 | 875 | +0.57% | 1,200 | - | -0.11% | - | - |
| 12/02 | 855 | 870 | 855 | 870 | +2.35% | 2,800 | - | -0.57% | - | - |
| 11/30 | 852 | 852 | 850 | 850 | -1.22% | 2,000 | - | -2.75% | - | - |
| 11/29 | 861 | 861 | 861 | 861 | -1.09% | 600 | - | -1.43% | - | - |
| 11/25 | 900 | 900 | 851 | 870 | -2.52% | 12,200 | - | -0.34% | - | - |
| 11/21 | 893 | 893 | 893 | 893 | -1.38% | 400 | - | +2.35% | - | - |
| 11/18 | 905 | 905 | 905 | 905 | 0% | 2,800 | - | +4.02% | - | - |
| 11/17 | 885 | 905 | 885 | 905 | +0.61% | 4,200 | - | +4.26% | - | - |
| 11/16 | 888 | 910 | 886 | 900 | +1.07% | 11,400 | - | +3.87% | - | - |
| 11/15 | 890 | 890 | 885 | 890 | 0% | 5,600 | - | +3.01% | - | - |
| 11/14 | 888 | 890 | 888 | 890 | +1.14% | 2,200 | - | +3.25% | - | - |
| 11/09 | 880 | 880 | 880 | 880 | -0.56% | 400 | - | +2.21% | - | - |
| 11/08 | 885 | 885 | 885 | 885 | 0% | 2,000 | - | +3.03% | - | - |
| 11/07 | 885 | 885 | 880 | 885 | +0.28% | 1,600 | - | +3.15% | - | - |
| 11/04 | 883 | 883 | 883 | 883 | +0.28% | 200 | - | +2.98% | - | - |
| 11/02 | 880 | 880 | 880 | 880 | +0.57% | 3,200 | - | +2.8% | - | - |
| 11/01 | 875 | 875 | 875 | 875 | +0.86% | 1,000 | - | +2.34% | - | - |
| 10/28 | 870 | 870 | 868 | 868 | -0.29% | 1,600 | - | +1.46% | - | - |
| 10/27 | 870 | 870 | 870 | 870 | 0% | 600 | - | +1.75% | - | - |
| 10/26 | 870 | 870 | 870 | 870 | +0.29% | 3,200 | - | +1.87% | - | - |
| 10/25 | 870 | 870 | 868 | 868 | +0.29% | 3,200 | - | +1.58% | - | - |
| 10/24 | 864 | 865 | 864 | 865 | +1.17% | 2,400 | - | +1.17% | - | - |
| 10/21 | 853 | 873 | 853 | 855 | +0.29% | 7,600 | - | 0% | - | - |
| 10/20 | 850 | 853 | 850 | 853 | +0.29% | 1,200 | - | -0.29% | - | - |
| 10/19 | 850 | 850 | 850 | 850 | +0.59% | 1,000 | - | -0.7% | - | - |
| 10/17 | 849 | 850 | 845 | 845 | -0.82% | 6,600 | - | -1.4% | - | - |
| 10/14 | 840 | 852 | 835 | 852 | +1.43% | 600 | - | -0.7% | - | - |
| 10/13 | 850 | 850 | 810 | 840 | -1.12% | 3,800 | - | -2.21% | - | - |
| 10/12 | 850 | 850 | 849 | 850 | -0.06% | 2,400 | - | -1.22% | - | - |
| 10/11 | 851 | 851 | 849 | 850 | 0% | 2,200 | - | -1.28% | - | - |
| 10/06 | 848 | 850 | 848 | 850 | +0.29% | 1,400 | - | -1.39% | - | - |
| 10/05 | 848 | 848 | 848 | 848 | 0% | 1,400 | - | -1.8% | - | - |
| 10/04 | 847 | 848 | 847 | 848 | -0.29% | 1,400 | - | -1.91% | - | - |
| 10/03 | 849 | 850 | 849 | 850 | +0.12% | 3,600 | - | -1.73% | - | - |
| 09/30 | 845 | 849 | 845 | 849 | +0.12% | 2,000 | 189億7622万 | -1.96% | 16 | 1.04 |
| 09/29 | 836 | 848 | 836 | 848 | -0.24% | 800 | - | -2.19% | - | - |
| 09/27 | 853 | 853 | 850 | 850 | -0.12% | 1,400 | - | -2.07% | - | - |
| 09/26 | 858 | 858 | 851 | 851 | -1.1% | 1,600 | - | -2.07% | - | - |
| 09/22 | 868 | 870 | 861 | 861 | +0.64% | 5,000 | - | -1.21% | - | - |
| 09/21 | 859 | 859 | 855 | 855 | -0.7% | 800 | - | -1.95% | - | - |
| 09/20 | 871 | 875 | 861 | 861 | -1.09% | 3,200 | - | -1.26% | - | - |
| 09/15 | 872 | 875 | 871 | 871 | +0.93% | 6,000 | - | +0.17% | - | - |
| 09/13 | 861 | 863 | 861 | 863 | +0.58% | 3,200 | - | -0.4% | - | - |
| 09/12 | 870 | 870 | 858 | 858 | -1.44% | 3,600 | - | -0.64% | - | - |
| 09/09 | 882 | 882 | 870 | 870 | -1.25% | 5,000 | - | +1.16% | - | - |
| 09/08 | 883 | 883 | 880 | 881 | +1.85% | 3,000 | - | +2.8% | - | - |
| 09/07 | 861 | 865 | 861 | 865 | +0.52% | 1,000 | - | +1.29% | - | - |
| 09/06 | 878 | 878 | 861 | 861 | -1.94% | 1,400 | - | +1.12% | - | - |
| 09/05 | 876 | 878 | 875 | 878 | +0.29% | 2,800 | - | +3.48% | - | - |
| 09/02 | 875 | 875 | 875 | 875 | +0.06% | 4,200 | - | +3.55% | - | - |
| 09/01 | 875 | 875 | 875 | 875 | -0.06% | 3,400 | - | +3.86% | - | - |
| 08/31 | 854 | 885 | 854 | 875 | +0.17% | 4,000 | - | +4.17% | - | - |
| 08/30 | 874 | 874 | 874 | 874 | 0% | 800 | - | +4.24% | - | - |
| 08/29 | 874 | 874 | 874 | 874 | +0.34% | 1,200 | - | +4.74% | - | - |
| 08/26 | 872 | 872 | 871 | 871 | 0% | 3,400 | - | +4.75% | - | - |
| 08/25 | 873 | 884 | 870 | 871 | -0.23% | 7,400 | - | +5.01% | - | - |
| 08/24 | 873 | 873 | 873 | 873 | 0% | 400 | - | +5.5% | - | - |
| 08/23 | 875 | 876 | 873 | 873 | 0% | 3,200 | - | +5.63% | - | - |
| 08/22 | 873 | 873 | 873 | 873 | 0% | 1,000 | - | +5.63% | - | - |
| 08/19 | 873 | 873 | 863 | 873 | -0.29% | 1,400 | - | +5.63% | - | - |
| 08/18 | 875 | 875 | 875 | 875 | 0% | 600 | - | +5.8% | - | - |
| 08/17 | 885 | 885 | 875 | 875 | -2.23% | 1,800 | - | +5.68% | - | - |
| 08/16 | 890 | 895 | 890 | 895 | +0.56% | 6,600 | - | +8.09% | - | - |
| 08/15 | 890 | 900 | 890 | 890 | +4.71% | 9,200 | - | +7.36% | - | - |
| 08/12 | 817 | 850 | 815 | 850 | +6.25% | 7,600 | - | +2.53% | - | - |
| 08/11 | 795 | 800 | 795 | 800 | +0.63% | 2,800 | - | -3.73% | - | - |
| 08/10 | 799 | 799 | 795 | 795 | +1.92% | 2,400 | - | -4.68% | - | - |
| 08/09 | 790 | 790 | 780 | 780 | -1.27% | 2,800 | - | -6.92% | - | - |
| 08/08 | 793 | 793 | 790 | 790 | -0.32% | 1,800 | - | -6.29% | - | - |
| 08/05 | 793 | 793 | 793 | 793 | -0.06% | 2,200 | - | -6.43% | - | - |
| 08/04 | 793 | 793 | 793 | 793 | +0.06% | 3,200 | - | -6.92% | - | - |
| 08/03 | 804 | 804 | 793 | 793 | -1.43% | 4,600 | - | -7.42% | - | - |
| 08/02 | 800 | 813 | 800 | 804 | +1.45% | 5,200 | - | -6.51% | - | - |
