株価チャート
2011/10/31～2012/07/31
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 |
|---|
| 2016 | 2/1, 株式併合 5→1 |
| 2012 |
| 07/31 | 1,145 | 1,265 | 1,145 | 1,265 | 0% | 400 | 22億7548万 | +3.86% | 291.77 | 0.8 |
| 07/30 | 1,265 | 1,265 | 1,265 | 1,265 | +2.85% | 1,800 | - | +3.86% | - | - |
| 07/27 | 1,215 | 1,230 | 1,215 | 1,230 | -1.2% | 800 | - | +1.07% | - | - |
| 07/26 | 1,240 | 1,245 | 1,240 | 1,245 | -0.4% | 600 | - | +2.38% | - | - |
| 07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | - | +2.88% | - | - |
| 07/23 | 1,250 | 1,250 | 1,250 | 1,250 | +2.88% | 200 | - | +3.22% | - | - |
| 07/19 | 1,215 | 1,215 | 1,215 | 1,215 | -2.02% | 200 | - | +0.33% | - | - |
| 07/13 | 1,240 | 1,240 | 1,240 | 1,240 | +2.9% | 2,400 | - | +2.31% | - | - |
| 07/11 | 1,205 | 1,205 | 1,205 | 1,205 | -2.82% | 200 | - | -0.58% | - | - |
| 07/09 | 1,240 | 1,240 | 1,240 | 1,240 | +1.64% | 400 | - | +2.14% | - | - |
| 07/06 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | - | +0.58% | - | - |
| 07/05 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 200 | - | +0.66% | - | - |
| 07/04 | 1,245 | 1,245 | 1,200 | 1,200 | -0.41% | 600 | - | -0.91% | - | - |
| 07/03 | 1,220 | 1,220 | 1,205 | 1,205 | -0.82% | 400 | - | -0.5% | - | - |
| 07/02 | 1,215 | 1,215 | 1,215 | 1,215 | +0.83% | 200 | - | +0.41% | - | - |
| 06/29 | 1,205 | 1,205 | 1,205 | 1,205 | -0.41% | 200 | - | -0.33% | - | - |
| 06/28 | 1,215 | 1,215 | 1,210 | 1,210 | -0.82% | 2,200 | - | +0.17% | - | - |
| 06/27 | 1,195 | 1,220 | 1,195 | 1,220 | +0.83% | 1,200 | - | +1.16% | - | - |
| 06/26 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 400 | - | +0.41% | - | - |
| 06/25 | 1,220 | 1,220 | 1,220 | 1,220 | +2.52% | 1,000 | - | +1.5% | - | - |
| 06/22 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 400 | - | -0.75% | - | - |
| 06/21 | 1,190 | 1,190 | 1,175 | 1,175 | 0% | 400 | - | -1.67% | - | - |
| 06/07 | 1,175 | 1,175 | 1,175 | 1,175 | -6% | 200 | - | -1.67% | - | - |
| 05/30 | 1,165 | 1,250 | 1,165 | 1,250 | +10.13% | 1,400 | - | +4.6% | - | - |
| 05/28 | 1,135 | 1,175 | 1,135 | 1,135 | -9.56% | 1,600 | - | -4.7% | - | - |
| 05/25 | 1,250 | 1,255 | 1,240 | 1,255 | +1.62% | 2,600 | - | +5.29% | - | - |
| 05/24 | 1,235 | 1,235 | 1,235 | 1,235 | +2.07% | 200 | - | +3.96% | - | - |
| 05/23 | 1,230 | 1,230 | 1,210 | 1,210 | -0.41% | 400 | - | +2.2% | - | - |
| 05/22 | 1,170 | 1,215 | 1,170 | 1,215 | +4.29% | 400 | - | +2.88% | - | - |
| 05/21 | 1,165 | 1,165 | 1,165 | 1,165 | -5.67% | 200 | - | -1.02% | - | - |
| 05/14 | 1,235 | 1,235 | 1,235 | 1,235 | -0.8% | 200 | - | +5.11% | - | - |
| 05/09 | 1,245 | 1,245 | 1,245 | 1,245 | -0.4% | 400 | - | +6.41% | - | - |
| 05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +7.2% | - | - |
| 05/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2.88% | 5,000 | - | +7.85% | - | - |
| 04/27 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 800 | - | +5.47% | - | - |
| 04/26 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 200 | - | +4.53% | - | - |
| 04/25 | 1,195 | 1,195 | 1,195 | 1,195 | +0.42% | 1,600 | - | +4.46% | - | - |
| 04/24 | 1,165 | 1,190 | 1,165 | 1,190 | +1.28% | 1,000 | - | +4.57% | - | - |
| 04/23 | 1,175 | 1,175 | 1,175 | 1,175 | -2.89% | 1,000 | - | +3.25% | - | - |
| 04/20 | 1,170 | 1,210 | 1,170 | 1,210 | +2.98% | 1,000 | - | +6.33% | - | - |
| 04/19 | 1,185 | 1,185 | 1,175 | 1,175 | +0.86% | 400 | - | +3.34% | - | - |
| 04/18 | 1,185 | 1,185 | 1,165 | 1,165 | -1.69% | 400 | - | +2.55% | - | - |
| 04/17 | 1,145 | 1,185 | 1,145 | 1,185 | +3.95% | 400 | - | +4.5% | - | - |
| 04/16 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | - | +0.71% | - | - |
| 04/13 | 1,145 | 1,145 | 1,140 | 1,140 | +4.59% | 400 | - | +0.97% | - | - |
| 04/11 | 1,090 | 1,090 | 1,090 | 1,090 | -6.84% | 200 | - | -3.28% | - | - |
| 04/09 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | - | +3.82% | - | - |
| 04/03 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | - | +3.91% | - | - |
| 04/02 | 1,165 | 1,170 | 1,165 | 1,170 | +2.63% | 600 | - | +4% | - | - |
| 03/28 | 1,140 | 1,140 | 1,140 | 1,140 | -1.3% | 1,800 | - | +1.42% | - | - |
| 03/27 | 1,145 | 1,155 | 1,145 | 1,155 | +0.43% | 1,200 | - | +2.85% | - | - |
| 03/26 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 800 | - | +2.68% | - | - |
| 03/23 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 600 | - | +2.06% | - | - |
| 03/22 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 400 | - | -0.45% | - | - |
| 03/21 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 200 | - | -1.35% | - | - |
| 03/19 | 1,120 | 1,120 | 1,120 | 1,120 | -1.32% | 400 | - | +0.36% | - | - |
| 03/16 | 1,095 | 1,135 | 1,095 | 1,135 | +3.65% | 400 | - | +1.79% | - | - |
| 03/14 | 1,095 | 1,095 | 1,095 | 1,095 | +2.34% | 200 | - | -1.71% | - | - |
| 03/13 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 400 | - | -3.95% | - | - |
| 03/12 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 1,000 | - | -1.35% | - | - |
| 03/08 | 1,110 | 1,110 | 1,110 | 1,110 | +7.25% | 200 | - | -0.45% | - | - |
| 03/07 | 1,035 | 1,035 | 1,035 | 1,035 | -13.39% | 1,000 | - | -7.01% | - | - |
| 03/02 | 1,195 | 1,195 | 1,195 | 1,195 | +0.42% | 200 | - | +7.17% | - | - |
| 02/28 | 1,190 | 1,190 | 1,190 | 1,190 | +1.28% | 1,800 | - | +7.21% | - | - |
| 02/27 | 1,150 | 1,175 | 1,150 | 1,175 | +3.07% | 1,200 | - | +6.33% | - | - |
| 02/24 | 1,090 | 1,140 | 1,090 | 1,140 | +0.88% | 600 | - | +3.54% | - | - |
| 02/22 | 1,130 | 1,135 | 1,130 | 1,130 | +0.89% | 800 | - | +2.82% | - | - |
| 02/15 | 1,120 | 1,120 | 1,120 | 1,120 | +3.23% | 400 | - | +2.1% | - | - |
| 02/10 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 200 | - | -1.09% | - | - |
| 02/09 | 1,050 | 1,085 | 1,050 | 1,085 | -0.46% | 800 | - | -1.09% | - | - |
| 02/07 | 1,090 | 1,090 | 1,090 | 1,090 | -5.22% | 200 | - | -0.46% | - | - |
| 01/30 | 1,150 | 1,150 | 1,150 | 1,150 | +2.22% | 1,800 | - | +5.22% | - | - |
| 01/27 | 1,115 | 1,125 | 1,115 | 1,125 | -2.6% | 400 | - | +3.4% | - | - |
| 01/25 | 1,145 | 1,155 | 1,145 | 1,155 | +3.59% | 1,200 | - | +6.55% | - | - |
| 01/23 | 1,115 | 1,115 | 1,115 | 1,115 | +3.72% | 200 | - | +3.43% | - | - |
| 01/20 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 600 | - | -0.09% | - | - |
| 01/17 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 800 | - | 0% | - | - |
| 01/13 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 200 | - | +2.42% | - | - |
| 01/12 | 1,110 | 1,110 | 1,110 | 1,110 | -1.33% | 200 | - | +3.64% | - | - |
| 2011 |
| 12/28 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 1,800 | - | +5.34% | - | - |
| 12/27 | 1,080 | 1,100 | 1,080 | 1,100 | -0.45% | 1,000 | - | +3.38% | - | - |
| 12/26 | 1,115 | 1,115 | 1,105 | 1,105 | +0.45% | 1,400 | - | +4.25% | - | - |
| 12/22 | 1,100 | 1,100 | 1,095 | 1,100 | +0.92% | 600 | - | +4.17% | - | - |
| 12/21 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 400 | - | +3.61% | - | - |
| 12/20 | 1,070 | 1,090 | 1,070 | 1,090 | +2.35% | 600 | - | +4.01% | - | - |
| 12/15 | 1,070 | 1,070 | 1,065 | 1,065 | -2.74% | 400 | - | +1.91% | - | - |
| 12/09 | 1,095 | 1,095 | 1,095 | 1,095 | +2.82% | 2,600 | - | +5.19% | - | - |
| 12/06 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 200 | - | +2.7% | - | - |
| 12/05 | 1,065 | 1,065 | 1,065 | 1,065 | -0.93% | 400 | - | +2.8% | - | - |
| 12/02 | 1,080 | 1,080 | 1,075 | 1,075 | -0.46% | 600 | - | +4.17% | - | - |
| 12/01 | 1,080 | 1,080 | 1,080 | 1,080 | -1.37% | 200 | - | +5.06% | - | - |
| 11/29 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 200 | - | +6.93% | - | - |
| 11/28 | 1,095 | 1,100 | 1,095 | 1,100 | +1.38% | 2,600 | - | +7.95% | - | - |
| 11/25 | 1,080 | 1,085 | 1,080 | 1,085 | +3.33% | 2,600 | - | +7% | - | - |
| 11/24 | 1,060 | 1,060 | 1,050 | 1,050 | +2.44% | 800 | - | +4.06% | - | - |
| 11/18 | 1,025 | 1,025 | 1,025 | 1,025 | -0.97% | 400 | - | +2.09% | - | - |
| 11/17 | 1,040 | 1,040 | 1,035 | 1,035 | +0.98% | 400 | - | +3.29% | - | - |
| 11/15 | 1,025 | 1,025 | 1,025 | 1,025 | +1.99% | 200 | - | +2.6% | - | - |
| 11/10 | 1,005 | 1,005 | 1,005 | 1,005 | -4.74% | 200 | - | +0.9% | - | - |
| 10/31 | 1,055 | 1,055 | 1,055 | 1,055 | -1.4% | 400 | - | +6.24% | - | - |
