株価チャート
2011/08/11～2012/01/10
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 01/10 | 1,580 | 1,600 | 1,570 | 1,600 | +0.63% | 996,900 | - | -1.23% | - | - |
| 01/06 | 1,600 | 1,620 | 1,580 | 1,590 | -1.85% | 949,400 | - | -1.91% | - | - |
| 01/05 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 759,900 | - | -0.12% | - | - |
| 01/04 | 1,580 | 1,610 | 1,570 | 1,610 | +3.21% | 1,220,700 | - | -0.74% | - | - |
| 2011 |
| 12/30 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 341,100 | - | -3.7% | - | - |
| 12/29 | 1,550 | 1,560 | 1,540 | 1,550 | -0.64% | 685,400 | - | -4.26% | - | - |
| 12/28 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 616,000 | - | -3.64% | - | - |
| 12/27 | 1,550 | 1,560 | 1,550 | 1,550 | -0.64% | 446,300 | - | -4.2% | - | - |
| 12/26 | 1,560 | 1,570 | 1,550 | 1,560 | +1.3% | 562,700 | - | -3.58% | - | - |
| 12/22 | 1,550 | 1,560 | 1,540 | 1,540 | -1.28% | 657,200 | - | -4.88% | - | - |
| 12/21 | 1,580 | 1,580 | 1,550 | 1,560 | +0.65% | 740,000 | - | -3.7% | - | - |
| 12/20 | 1,570 | 1,580 | 1,550 | 1,550 | -1.27% | 1,193,000 | - | -4.44% | - | - |
| 12/19 | 1,590 | 1,590 | 1,560 | 1,570 | -1.88% | 1,168,400 | - | -3.27% | - | - |
| 12/16 | 1,620 | 1,620 | 1,590 | 1,600 | -0.62% | 1,106,900 | - | -1.42% | - | - |
| 12/15 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 656,700 | - | -0.86% | - | - |
| 12/14 | 1,660 | 1,670 | 1,650 | 1,650 | -1.2% | 821,700 | - | +1.41% | - | - |
| 12/13 | 1,660 | 1,680 | 1,660 | 1,670 | -1.76% | 910,000 | - | +2.71% | - | - |
| 12/12 | 1,690 | 1,710 | 1,680 | 1,700 | +1.8% | 909,500 | - | +4.42% | - | - |
| 12/09 | 1,660 | 1,710 | 1,660 | 1,670 | -1.76% | 1,749,200 | - | +2.52% | - | - |
| 12/08 | 1,730 | 1,750 | 1,700 | 1,700 | -2.3% | 1,591,000 | - | +4.29% | - | - |
| 12/07 | 1,710 | 1,760 | 1,700 | 1,740 | +1.75% | 1,856,800 | - | +6.75% | - | - |
| 12/06 | 1,700 | 1,710 | 1,690 | 1,710 | +1.18% | 1,601,100 | - | +4.78% | - | - |
| 12/05 | 1,660 | 1,690 | 1,660 | 1,690 | +1.81% | 1,060,100 | - | +3.49% | - | - |
| 12/02 | 1,680 | 1,700 | 1,650 | 1,660 | -0.6% | 1,642,200 | - | +1.47% | - | - |
| 12/01 | 1,660 | 1,680 | 1,660 | 1,670 | +2.45% | 807,100 | - | +1.89% | - | - |
| 11/30 | 1,620 | 1,640 | 1,620 | 1,630 | 0% | 785,800 | - | -0.61% | - | - |
| 11/29 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 797,500 | - | -0.91% | - | - |
| 11/28 | 1,570 | 1,610 | 1,570 | 1,610 | +3.21% | 774,500 | - | -2.42% | - | - |
| 11/25 | 1,550 | 1,580 | 1,540 | 1,560 | +1.96% | 925,200 | - | -5.68% | - | - |
| 11/24 | 1,530 | 1,560 | 1,520 | 1,530 | -1.29% | 1,251,100 | - | -7.72% | - | - |
| 11/22 | 1,520 | 1,560 | 1,520 | 1,550 | +0.65% | 763,200 | - | -6.85% | - | - |
| 11/21 | 1,540 | 1,550 | 1,530 | 1,540 | -0.65% | 614,600 | - | -7.89% | - | - |
| 11/18 | 1,570 | 1,580 | 1,550 | 1,550 | -1.9% | 948,500 | - | -7.63% | - | - |
| 11/17 | 1,550 | 1,600 | 1,550 | 1,580 | +0.64% | 1,210,800 | - | -6.18% | - | - |
| 11/16 | 1,590 | 1,600 | 1,550 | 1,570 | -1.88% | 1,289,200 | - | -7.1% | - | - |
| 11/15 | 1,580 | 1,610 | 1,580 | 1,600 | +0.63% | 546,600 | - | -5.66% | - | - |
| 11/14 | 1,600 | 1,620 | 1,570 | 1,590 | +1.27% | 1,026,900 | - | -6.36% | - | - |
| 11/11 | 1,610 | 1,620 | 1,560 | 1,570 | -3.09% | 1,693,400 | - | -7.65% | - | - |
| 11/10 | 1,640 | 1,660 | 1,610 | 1,620 | -4.14% | 1,641,500 | - | -4.65% | - | - |
| 11/09 | 1,660 | 1,690 | 1,650 | 1,690 | +3.68% | 1,126,600 | - | -0.41% | - | - |
| 11/08 | 1,700 | 1,700 | 1,620 | 1,630 | -4.12% | 1,701,700 | - | -3.66% | - | - |
| 11/07 | 1,720 | 1,720 | 1,680 | 1,700 | -1.73% | 1,404,000 | - | +0.59% | - | - |
| 11/04 | 1,720 | 1,740 | 1,700 | 1,730 | +2.37% | 1,624,300 | - | +2.61% | - | - |
| 11/02 | 1,690 | 1,700 | 1,680 | 1,690 | -1.74% | 757,200 | - | +0.6% | - | - |
| 11/01 | 1,730 | 1,750 | 1,690 | 1,720 | -2.82% | 1,590,200 | - | +2.81% | - | - |
| 10/31 | 1,760 | 1,790 | 1,750 | 1,770 | +1.72% | 997,100 | - | +6.37% | - | - |
| 10/28 | 1,780 | 1,790 | 1,720 | 1,740 | -1.69% | 1,757,100 | - | +5.07% | - | - |
| 10/27 | 1,750 | 1,780 | 1,740 | 1,770 | +2.31% | 1,375,900 | - | +7.27% | - | - |
| 10/26 | 1,700 | 1,740 | 1,670 | 1,730 | +1.17% | 990,400 | - | +5.3% | - | - |
| 10/25 | 1,750 | 1,750 | 1,700 | 1,710 | -2.29% | 1,232,300 | - | +4.4% | - | - |
| 10/24 | 1,760 | 1,790 | 1,740 | 1,750 | 0% | 2,039,100 | - | +7.16% | - | - |
| 10/21 | 1,710 | 1,750 | 1,700 | 1,750 | +2.94% | 1,512,700 | - | +7.76% | - | - |
| 10/20 | 1,700 | 1,720 | 1,690 | 1,700 | +1.19% | 1,553,200 | - | +5.2% | - | - |
| 10/19 | 1,690 | 1,700 | 1,670 | 1,680 | 0% | 728,000 | - | +4.48% | - | - |
| 10/18 | 1,680 | 1,700 | 1,680 | 1,680 | -2.89% | 777,700 | - | +4.8% | - | - |
| 10/17 | 1,720 | 1,740 | 1,710 | 1,730 | +1.76% | 1,297,900 | - | +8.33% | - | - |
| 10/14 | 1,690 | 1,700 | 1,670 | 1,700 | 0% | 1,219,000 | - | +7.05% | - | - |
| 10/13 | 1,740 | 1,750 | 1,690 | 1,700 | -1.73% | 1,498,500 | - | +7.66% | - | - |
| 10/12 | 1,710 | 1,730 | 1,700 | 1,730 | +0.58% | 1,603,100 | - | +10.05% | - | - |
| 10/11 | 1,690 | 1,730 | 1,690 | 1,720 | +3.61% | 1,753,200 | - | +9.83% | - | - |
| 10/07 | 1,650 | 1,680 | 1,640 | 1,660 | +1.84% | 1,479,400 | - | +6.34% | - | - |
| 10/06 | 1,560 | 1,640 | 1,560 | 1,630 | +5.16% | 2,452,900 | - | +4.69% | - | - |
| 10/05 | 1,590 | 1,590 | 1,540 | 1,550 | -1.27% | 1,253,300 | - | -0.26% | - | - |
| 10/04 | 1,530 | 1,570 | 1,510 | 1,570 | +0.64% | 1,337,400 | - | +1.03% | - | - |
| 10/03 | 1,550 | 1,570 | 1,530 | 1,560 | -1.89% | 1,199,000 | - | +0.45% | - | - |
| 09/30 | 1,580 | 1,600 | 1,560 | 1,590 | -0.63% | 1,259,000 | 4141億5248万 | +2.45% | - | 0.62 |
| 09/29 | 1,540 | 1,600 | 1,540 | 1,600 | +1.27% | 1,619,800 | - | +3.29% | - | - |
| 09/28 | 1,520 | 1,580 | 1,510 | 1,580 | +4.64% | 1,239,700 | - | +2.2% | - | - |
| 09/27 | 1,510 | 1,530 | 1,490 | 1,510 | +0.67% | 1,625,700 | - | -2.08% | - | - |
| 09/26 | 1,550 | 1,550 | 1,490 | 1,500 | -4.46% | 1,600,000 | - | -2.72% | - | - |
| 09/22 | 1,570 | 1,590 | 1,560 | 1,570 | -1.26% | 810,300 | - | +1.68% | - | - |
| 09/21 | 1,600 | 1,610 | 1,580 | 1,590 | 0% | 972,600 | - | +2.91% | - | - |
| 09/20 | 1,590 | 1,600 | 1,580 | 1,590 | -1.24% | 739,300 | - | +2.98% | - | - |
| 09/16 | 1,600 | 1,630 | 1,590 | 1,610 | +1.9% | 1,803,400 | - | +4.34% | - | - |
| 09/15 | 1,550 | 1,600 | 1,540 | 1,580 | +3.95% | 2,308,800 | - | +2.6% | - | - |
| 09/14 | 1,540 | 1,560 | 1,520 | 1,520 | -1.3% | 723,100 | - | -1.3% | - | - |
| 09/13 | 1,520 | 1,550 | 1,510 | 1,540 | +1.99% | 980,800 | - | -0.19% | - | - |
| 09/12 | 1,510 | 1,530 | 1,510 | 1,510 | -2.58% | 930,400 | - | -2.2% | - | - |
| 09/09 | 1,530 | 1,570 | 1,520 | 1,550 | +1.31% | 1,901,800 | - | +0.13% | - | - |
| 09/08 | 1,530 | 1,550 | 1,520 | 1,530 | +1.32% | 1,061,100 | - | -1.35% | - | - |
| 09/07 | 1,510 | 1,530 | 1,500 | 1,510 | +2.72% | 1,141,300 | - | -3.14% | - | - |
| 09/06 | 1,530 | 1,530 | 1,460 | 1,470 | -3.92% | 1,715,700 | - | -6.13% | - | - |
| 09/05 | 1,550 | 1,560 | 1,520 | 1,530 | -3.16% | 897,700 | - | -2.98% | - | - |
| 09/02 | 1,580 | 1,590 | 1,560 | 1,580 | -0.63% | 982,700 | - | -0.38% | - | - |
| 09/01 | 1,560 | 1,590 | 1,550 | 1,590 | +1.92% | 804,000 | - | -0.19% | - | - |
| 08/31 | 1,560 | 1,570 | 1,550 | 1,560 | -0.64% | 1,065,200 | - | -2.5% | - | - |
| 08/30 | 1,580 | 1,600 | 1,570 | 1,570 | +1.29% | 947,300 | - | -2.48% | - | - |
| 08/29 | 1,550 | 1,580 | 1,540 | 1,550 | +0.65% | 1,563,200 | - | -4.38% | - | - |
| 08/26 | 1,520 | 1,550 | 1,520 | 1,540 | 0% | 998,800 | - | -5.64% | - | - |
| 08/25 | 1,540 | 1,550 | 1,520 | 1,540 | +1.99% | 1,119,300 | - | -6.33% | - | - |
| 08/24 | 1,540 | 1,560 | 1,500 | 1,510 | -1.31% | 957,700 | - | -8.76% | - | - |
| 08/23 | 1,500 | 1,530 | 1,490 | 1,530 | +3.38% | 1,110,500 | - | -8.27% | - | - |
| 08/22 | 1,490 | 1,510 | 1,480 | 1,480 | -1.99% | 1,280,100 | - | -11.85% | - | - |
| 08/19 | 1,520 | 1,540 | 1,500 | 1,510 | -2.58% | 1,073,700 | - | -10.81% | - | - |
| 08/18 | 1,580 | 1,590 | 1,540 | 1,550 | -1.9% | 1,404,800 | - | -9.09% | - | - |
| 08/17 | 1,550 | 1,590 | 1,550 | 1,580 | +1.28% | 986,700 | - | -7.93% | - | - |
| 08/16 | 1,580 | 1,590 | 1,550 | 1,560 | -0.64% | 1,542,300 | - | -9.62% | - | - |
| 08/15 | 1,570 | 1,590 | 1,550 | 1,570 | +1.29% | 1,203,200 | - | -9.67% | - | - |
| 08/12 | 1,590 | 1,590 | 1,540 | 1,550 | -1.27% | 1,214,500 | - | -11.48% | - | - |
| 08/11 | 1,550 | 1,570 | 1,540 | 1,570 | -1.26% | 1,617,700 | - | -11.05% | - | - |
