株価チャート
2011/09/01～2012/01/31
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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2012 |
| 01/31 | 1,290 | 1,320 | 1,290 | 1,290 | 0% | 151,800 | - | +5.65% | - | - |
| 01/30 | 1,300 | 1,310 | 1,280 | 1,290 | 0% | 67,850 | - | +5.91% | - | - |
| 01/27 | 1,330 | 1,330 | 1,280 | 1,290 | -0.77% | 190,050 | - | +6.09% | - | - |
| 01/26 | 1,290 | 1,400 | 1,290 | 1,300 | +1.56% | 929,750 | - | +7.26% | - | - |
| 01/25 | 1,280 | 1,280 | 1,260 | 1,280 | +1.59% | 122,950 | - | +5.7% | - | - |
| 01/24 | 1,280 | 1,290 | 1,260 | 1,260 | -1.56% | 96,250 | - | +4.13% | - | - |
| 01/23 | 1,270 | 1,290 | 1,270 | 1,280 | +3.23% | 275,400 | - | +5.52% | - | - |
| 01/20 | 1,200 | 1,240 | 1,200 | 1,240 | +5.08% | 267,350 | - | +1.97% | - | - |
| 01/19 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 168,300 | - | -3.36% | - | - |
| 01/18 | 1,150 | 1,180 | 1,140 | 1,170 | +0.86% | 244,700 | - | -4.41% | - | - |
| 01/17 | 1,170 | 1,190 | 1,140 | 1,160 | -4.92% | 343,850 | - | -5.46% | - | - |
| 01/16 | 1,210 | 1,220 | 1,200 | 1,220 | -0.81% | 58,500 | - | -0.89% | - | - |
| 01/13 | 1,190 | 1,240 | 1,190 | 1,230 | +3.36% | 129,300 | - | -0.08% | - | - |
| 01/12 | 1,210 | 1,220 | 1,190 | 1,190 | -1.65% | 54,800 | - | -3.49% | - | - |
| 01/11 | 1,190 | 1,210 | 1,190 | 1,210 | +2.54% | 69,550 | - | -2.02% | - | - |
| 01/10 | 1,190 | 1,200 | 1,170 | 1,180 | -1.67% | 69,550 | - | -4.53% | - | - |
| 01/06 | 1,200 | 1,210 | 1,180 | 1,200 | -0.83% | 105,900 | - | -2.91% | - | - |
| 01/05 | 1,200 | 1,230 | 1,200 | 1,210 | 0% | 56,950 | - | -2.1% | - | - |
| 01/04 | 1,210 | 1,230 | 1,210 | 1,210 | 0% | 110,000 | - | -1.94% | - | - |
| 2011 |
| 12/30 | 1,180 | 1,210 | 1,170 | 1,210 | +1.68% | 95,500 | - | -1.55% | - | - |
| 12/29 | 1,180 | 1,190 | 1,160 | 1,190 | +1.71% | 71,100 | - | -2.78% | - | - |
| 12/28 | 1,180 | 1,190 | 1,150 | 1,170 | -0.85% | 90,600 | - | -4.26% | - | - |
| 12/27 | 1,170 | 1,180 | 1,160 | 1,180 | -1.67% | 129,950 | - | -3.28% | - | - |
| 12/26 | 1,210 | 1,210 | 1,190 | 1,200 | +0.84% | 56,300 | - | -1.56% | - | - |
| 12/22 | 1,220 | 1,230 | 1,190 | 1,190 | -2.46% | 68,450 | - | -2.38% | - | - |
| 12/21 | 1,260 | 1,270 | 1,210 | 1,220 | -0.81% | 80,450 | - | +0.16% | - | - |
| 12/20 | 1,250 | 1,260 | 1,220 | 1,230 | +2.5% | 88,350 | - | +1.07% | - | - |
| 12/19 | 1,240 | 1,240 | 1,190 | 1,200 | -4.76% | 142,000 | - | -1.48% | - | - |
| 12/16 | 1,250 | 1,280 | 1,250 | 1,260 | 0% | 101,050 | - | +3.62% | - | - |
| 12/15 | 1,320 | 1,320 | 1,240 | 1,260 | -5.97% | 193,000 | - | +3.96% | - | - |
| 12/14 | 1,330 | 1,380 | 1,320 | 1,340 | -0.74% | 171,000 | - | +10.74% | - | - |
| 12/13 | 1,340 | 1,370 | 1,330 | 1,350 | -0.74% | 259,950 | - | +12.22% | - | - |
| 12/12 | 1,270 | 1,400 | 1,270 | 1,360 | +8.8% | 1,013,950 | - | +13.52% | - | - |
| 12/09 | 1,230 | 1,270 | 1,230 | 1,250 | 0% | 88,900 | - | +4.69% | - | - |
| 12/08 | 1,250 | 1,260 | 1,230 | 1,250 | -1.57% | 83,500 | - | +4.6% | - | - |
| 12/07 | 1,230 | 1,270 | 1,220 | 1,270 | +4.1% | 84,950 | - | +6.01% | - | - |
| 12/06 | 1,270 | 1,270 | 1,220 | 1,220 | -4.69% | 93,800 | - | +1.41% | - | - |
| 12/05 | 1,250 | 1,280 | 1,250 | 1,280 | +3.23% | 70,550 | - | +5.87% | - | - |
| 12/02 | 1,230 | 1,260 | 1,220 | 1,240 | +1.64% | 136,000 | - | +2.31% | - | - |
| 12/01 | 1,220 | 1,250 | 1,200 | 1,220 | +3.39% | 196,700 | - | +0.33% | - | - |
| 11/30 | 1,190 | 1,200 | 1,160 | 1,180 | -1.67% | 112,550 | - | -3.44% | - | - |
| 11/29 | 1,180 | 1,200 | 1,160 | 1,200 | +3.45% | 152,150 | - | -2.28% | - | - |
| 11/28 | 1,120 | 1,170 | 1,120 | 1,160 | +5.45% | 123,100 | - | -5.92% | - | - |
| 11/25 | 1,100 | 1,120 | 1,100 | 1,100 | +0.92% | 57,650 | - | -11.29% | - | - |
| 11/24 | 1,100 | 1,110 | 1,090 | 1,090 | -3.54% | 92,950 | - | -12.73% | - | - |
| 11/22 | 1,090 | 1,140 | 1,080 | 1,130 | +0.89% | 83,950 | - | -10.25% | - | - |
| 11/21 | 1,160 | 1,160 | 1,110 | 1,120 | -3.45% | 113,750 | - | -11.74% | - | - |
| 11/18 | 1,170 | 1,180 | 1,160 | 1,160 | -2.52% | 63,900 | - | -9.23% | - | - |
| 11/17 | 1,150 | 1,210 | 1,150 | 1,190 | +2.59% | 160,050 | - | -7.47% | - | - |
| 11/16 | 1,210 | 1,210 | 1,160 | 1,160 | -3.33% | 120,150 | - | -10.08% | - | - |
| 11/15 | 1,220 | 1,220 | 1,170 | 1,200 | -4% | 162,500 | - | -7.41% | - | - |
| 11/14 | 1,180 | 1,290 | 1,170 | 1,250 | +7.76% | 340,050 | - | -3.77% | - | - |
| 11/11 | 1,170 | 1,180 | 1,150 | 1,160 | 0% | 84,000 | - | -10.77% | - | - |
| 11/10 | 1,160 | 1,170 | 1,140 | 1,160 | -3.33% | 140,950 | - | -10.91% | - | - |
| 11/09 | 1,190 | 1,210 | 1,170 | 1,200 | +1.69% | 147,400 | - | -8.12% | - | - |
| 11/08 | 1,210 | 1,220 | 1,170 | 1,180 | -2.48% | 205,100 | - | -9.92% | - | - |
| 11/07 | 1,260 | 1,270 | 1,210 | 1,210 | -4.72% | 214,800 | - | -8.05% | - | - |
| 11/04 | 1,290 | 1,310 | 1,260 | 1,270 | 0% | 147,100 | - | -3.86% | - | - |
| 11/02 | 1,290 | 1,300 | 1,270 | 1,270 | -4.51% | 232,000 | - | -4.01% | - | - |
| 11/01 | 1,380 | 1,390 | 1,330 | 1,330 | -5% | 200,800 | - | +0.61% | - | - |
| 10/31 | 1,380 | 1,440 | 1,380 | 1,400 | +2.19% | 478,350 | - | +6.46% | - | - |
| 10/28 | 1,380 | 1,390 | 1,360 | 1,370 | +0.74% | 240,100 | - | +4.5% | - | - |
| 10/27 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 76,750 | - | +3.82% | - | - |
| 10/26 | 1,330 | 1,350 | 1,320 | 1,340 | -0.74% | 58,850 | - | +2.29% | - | - |
| 10/25 | 1,360 | 1,360 | 1,320 | 1,350 | +0.75% | 67,950 | - | +2.82% | - | - |
| 10/24 | 1,360 | 1,360 | 1,330 | 1,340 | +0.75% | 80,050 | - | +2.06% | - | - |
| 10/21 | 1,320 | 1,340 | 1,310 | 1,330 | +0.76% | 52,800 | - | +1.37% | - | - |
| 10/20 | 1,350 | 1,350 | 1,310 | 1,320 | -1.49% | 92,400 | - | +0.61% | - | - |
| 10/19 | 1,350 | 1,370 | 1,320 | 1,340 | 0% | 112,450 | - | +1.98% | - | - |
| 10/18 | 1,330 | 1,360 | 1,330 | 1,340 | -2.19% | 99,700 | - | +1.9% | - | - |
| 10/17 | 1,370 | 1,370 | 1,350 | 1,370 | +2.24% | 155,300 | - | +4.02% | - | - |
| 10/14 | 1,340 | 1,350 | 1,330 | 1,340 | -1.47% | 159,300 | - | +1.67% | - | - |
| 10/13 | 1,320 | 1,370 | 1,320 | 1,360 | +3.82% | 292,150 | - | +2.87% | - | - |
| 10/12 | 1,280 | 1,320 | 1,270 | 1,310 | +0.77% | 131,950 | - | -1.65% | - | - |
| 10/11 | 1,320 | 1,320 | 1,300 | 1,300 | +1.56% | 127,600 | - | -3.42% | - | - |
| 10/07 | 1,300 | 1,310 | 1,280 | 1,280 | +0.79% | 211,450 | - | -6.09% | - | - |
| 10/06 | 1,240 | 1,290 | 1,230 | 1,270 | +4.96% | 233,050 | - | -7.97% | - | - |
| 10/05 | 1,290 | 1,290 | 1,200 | 1,210 | -4.72% | 193,150 | - | -13.39% | - | - |
| 10/04 | 1,250 | 1,280 | 1,220 | 1,270 | -2.31% | 215,100 | - | -11% | - | - |
| 10/03 | 1,290 | 1,310 | 1,240 | 1,300 | -1.52% | 299,900 | - | -10.53% | - | - |
| 09/30 | 1,330 | 1,350 | 1,310 | 1,320 | -1.49% | 206,100 | 204億5648万 | -10.57% | 24.38 | 0.54 |
| 09/29 | 1,280 | 1,360 | 1,270 | 1,340 | +1.52% | 240,100 | - | -10.49% | - | - |
| 09/28 | 1,280 | 1,320 | 1,270 | 1,320 | +7.32% | 270,850 | - | -13.1% | - | - |
| 09/27 | 1,230 | 1,230 | 1,200 | 1,230 | +5.13% | 229,900 | - | -20.13% | - | - |
| 09/26 | 1,290 | 1,290 | 1,160 | 1,170 | -9.3% | 499,200 | - | -25.38% | - | - |
| 09/22 | 1,310 | 1,330 | 1,290 | 1,290 | -3.73% | 202,100 | - | -19.48% | - | - |
| 09/21 | 1,370 | 1,380 | 1,310 | 1,340 | -2.9% | 448,350 | - | -17.84% | - | - |
| 09/20 | 1,380 | 1,390 | 1,360 | 1,380 | -1.43% | 252,850 | - | -16.87% | - | - |
| 09/16 | 1,370 | 1,400 | 1,360 | 1,400 | +3.7% | 601,750 | - | -17.06% | - | - |
| 09/15 | 1,350 | 1,360 | 1,320 | 1,350 | +3.05% | 393,100 | - | -21.14% | - | - |
| 09/14 | 1,340 | 1,370 | 1,310 | 1,310 | -2.96% | 1,330,350 | - | -24.67% | - | - |
| 09/13 | 1,350 | 1,380 | 1,330 | 1,350 | 0% | 438,050 | - | -23.64% | - | - |
| 09/12 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 426,150 | - | -24.75% | - | - |
| 09/09 | 1,370 | 1,400 | 1,340 | 1,380 | 0% | 431,850 | - | -24.22% | - | - |
| 09/08 | 1,410 | 1,420 | 1,380 | 1,380 | -1.43% | 417,400 | - | -25.45% | - | - |
| 09/07 | 1,450 | 1,450 | 1,390 | 1,400 | -2.1% | 1,134,100 | - | -25.77% | - | - |
| 09/06 | 1,570 | 1,580 | 1,410 | 1,430 | -11.18% | 1,666,350 | - | -25.56% | - | - |
| 09/05 | 1,660 | 1,660 | 1,610 | 1,610 | -4.17% | 435,350 | - | -17.77% | - | - |
| 09/02 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 263,450 | - | -15.45% | - | - |
| 09/01 | 1,710 | 1,720 | 1,690 | 1,710 | +0.59% | 457,850 | - | -15.01% | - | - |
