株価チャート
2011/08/19～2012/01/18
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2012 |
| 01/18 | 174 | 182 | 170 | 176 | +1.44% | 18,236,000 | - | -4.86% | - | - |
| 01/17 | 171 | 174 | 169 | 174 | +2.21% | 11,904,000 | - | -7.22% | - | - |
| 01/16 | 169 | 172 | 168 | 170 | -1.16% | 7,307,600 | - | -9.71% | - | - |
| 01/13 | 173 | 174 | 169 | 172 | +0.29% | 13,510,400 | - | -9.61% | - | - |
| 01/12 | 171 | 174 | 171 | 171 | -1.01% | 8,092,400 | - | -10.81% | - | - |
| 01/11 | 172 | 175 | 171 | 173 | 0% | 8,260,400 | - | -10.82% | - | - |
| 01/10 | 175 | 175 | 171 | 173 | -1.98% | 9,219,200 | - | -11.73% | - | - |
| 01/06 | 181 | 182 | 175 | 177 | -3.29% | 10,370,800 | - | -10.41% | - | - |
| 01/05 | 188 | 188 | 182 | 183 | -2.67% | 6,518,000 | - | -8.29% | - | - |
| 01/04 | 187 | 188 | 184 | 188 | +2.32% | 7,934,400 | - | -6.25% | - | - |
| 2011 |
| 12/30 | 182 | 184 | 180 | 183 | +0.55% | 5,088,000 | - | -8.38% | - | - |
| 12/29 | 182 | 183 | 180 | 182 | -1.09% | 5,836,000 | - | -9.33% | - | - |
| 12/28 | 185 | 186 | 182 | 184 | -0.27% | 8,232,000 | - | -8.33% | - | - |
| 12/27 | 187 | 187 | 184 | 185 | -1.2% | 5,204,400 | - | -8.54% | - | - |
| 12/26 | 187 | 192 | 185 | 187 | +1.08% | 7,274,800 | - | -7.88% | - | - |
| 12/22 | 188 | 189 | 185 | 185 | -4.52% | 13,390,400 | - | -9.31% | - | - |
| 12/21 | 195 | 198 | 193 | 194 | +1.71% | 8,431,600 | - | -5.49% | - | - |
| 12/20 | 191 | 192 | 190 | 191 | +0.66% | 4,675,200 | - | -7.07% | - | - |
| 12/19 | 193 | 193 | 189 | 189 | -1.17% | 8,715,600 | - | -8.13% | - | - |
| 12/16 | 193 | 193 | 191 | 192 | +0.52% | 10,773,200 | - | -7.49% | - | - |
| 12/15 | 196 | 197 | 191 | 191 | -4.51% | 10,836,000 | - | -7.97% | - | - |
| 12/14 | 199 | 201 | 198 | 200 | -0.25% | 9,324,800 | - | -4.09% | - | - |
| 12/13 | 200 | 203 | 200 | 200 | -2.56% | 11,089,200 | - | -4.31% | - | - |
| 12/12 | 206 | 208 | 204 | 205 | -0.12% | 11,700,800 | - | -1.79% | - | - |
| 12/09 | 205 | 208 | 203 | 206 | -2.95% | 34,292,000 | - | -2.14% | - | - |
| 12/08 | 214 | 216 | 212 | 212 | -2.31% | 12,370,000 | - | +0.83% | - | - |
| 12/07 | 214 | 218 | 213 | 217 | +1.52% | 10,542,000 | - | +2.73% | - | - |
| 12/06 | 218 | 219 | 212 | 214 | -3.5% | 12,662,400 | - | +1.18% | - | - |
| 12/05 | 220 | 225 | 218 | 221 | +0.8% | 7,245,600 | - | +4.36% | - | - |
| 12/02 | 220 | 221 | 215 | 220 | -0.11% | 9,172,000 | - | +3.54% | - | - |
| 12/01 | 219 | 223 | 217 | 220 | +4.89% | 13,850,400 | - | +3.17% | - | - |
| 11/30 | 211 | 211 | 205 | 210 | -2.67% | 9,884,400 | - | -1.64% | - | - |
| 11/29 | 210 | 216 | 209 | 215 | +3.61% | 8,299,600 | - | +0.58% | - | - |
| 11/28 | 205 | 212 | 204 | 208 | +3.88% | 9,975,600 | - | -2.92% | - | - |
| 11/25 | 194 | 210 | 194 | 200 | +2.96% | 9,282,800 | - | -6.54% | - | - |
| 11/24 | 194 | 198 | 192 | 194 | -2.75% | 8,706,000 | - | -9.65% | - | - |
| 11/22 | 199 | 202 | 196 | 200 | -1.36% | 9,681,200 | - | -7.52% | - | - |
| 11/21 | 210 | 211 | 201 | 203 | -4.48% | 9,806,000 | - | -6.68% | - | - |
| 11/18 | 206 | 214 | 206 | 212 | +0.95% | 12,870,800 | - | -2.3% | - | - |
| 11/17 | 201 | 211 | 201 | 210 | +3.07% | 8,124,800 | - | -3.67% | - | - |
| 11/16 | 208 | 212 | 203 | 204 | -0.37% | 9,682,800 | - | -6.54% | - | - |
| 11/15 | 205 | 207 | 203 | 205 | -2.5% | 5,780,000 | - | -6.19% | - | - |
| 11/14 | 209 | 215 | 208 | 210 | +2.82% | 7,280,800 | - | -3.78% | - | - |
| 11/11 | 206 | 209 | 200 | 204 | -0.24% | 9,154,800 | - | -6.42% | - | - |
| 11/10 | 208 | 208 | 204 | 205 | -4.66% | 10,544,400 | - | -5.76% | - | - |
| 11/09 | 213 | 216 | 212 | 215 | +2.39% | 5,520,800 | - | -1.15% | - | - |
| 11/08 | 217 | 217 | 209 | 210 | -3.46% | 8,980,000 | - | -3.01% | - | - |
| 11/07 | 219 | 219 | 215 | 217 | -1.03% | 3,492,400 | - | +0.46% | - | - |
| 11/04 | 219 | 221 | 216 | 219 | +1.74% | 5,772,000 | - | +1.5% | - | - |
| 11/02 | 218 | 219 | 215 | 216 | -3.36% | 9,834,400 | - | -0.23% | - | - |
| 11/01 | 227 | 230 | 222 | 223 | -4.39% | 9,466,000 | - | +3.24% | - | - |
| 10/31 | 228 | 237 | 227 | 233 | +1.08% | 10,394,000 | - | +8.49% | - | - |
| 10/28 | 240 | 243 | 226 | 231 | -0.86% | 19,313,200 | - | +7.83% | - | - |
| 10/27 | 233 | 235 | 226 | 233 | +0.87% | 9,197,600 | - | +9.27% | - | - |
| 10/26 | 221 | 232 | 221 | 231 | +1.99% | 7,503,200 | - | +8.84% | - | - |
| 10/25 | 225 | 233 | 224 | 226 | +1.34% | 10,542,400 | - | +6.72% | - | - |
| 10/24 | 216 | 226 | 213 | 223 | +5.18% | 10,964,000 | - | +5.31% | - | - |
| 10/21 | 213 | 214 | 206 | 212 | -0.93% | 9,776,400 | - | +0.12% | - | - |
| 10/20 | 217 | 218 | 213 | 214 | -2.39% | 5,913,200 | - | +1.06% | - | - |
| 10/19 | 226 | 227 | 219 | 220 | -0.68% | 6,698,400 | - | +3.54% | - | - |
| 10/18 | 220 | 222 | 218 | 221 | -2.1% | 7,626,000 | - | +4.25% | - | - |
| 10/17 | 231 | 231 | 226 | 226 | +2.61% | 8,910,000 | - | +5.99% | - | - |
| 10/14 | 222 | 227 | 219 | 220 | -1.01% | 16,275,200 | - | +3.29% | - | - |
| 10/13 | 215 | 225 | 215 | 222 | +5.58% | 14,515,200 | - | +4.34% | - | - |
| 10/12 | 206 | 212 | 202 | 211 | +0.48% | 11,432,800 | - | -1.17% | - | - |
| 10/11 | 213 | 214 | 208 | 210 | +2.57% | 12,098,000 | - | -2.56% | - | - |
| 10/07 | 204 | 208 | 203 | 204 | +2% | 9,772,000 | - | -5.44% | - | - |
| 10/06 | 201 | 207 | 200 | 200 | +2.96% | 13,872,800 | - | -8.14% | - | - |
| 10/05 | 198 | 202 | 193 | 195 | 0% | 13,603,200 | - | -11.59% | - | - |
| 10/04 | 191 | 196 | 188 | 195 | -2.38% | 16,302,800 | - | -12.39% | - | - |
| 10/03 | 206 | 206 | 197 | 199 | -6.01% | 13,862,400 | - | -11.05% | - | - |
| 09/30 | 213 | 217 | 210 | 212 | -1.05% | 9,921,200 | 1692億3262万 | -6.61% | - | - |
| 09/29 | 205 | 216 | 203 | 214 | +3.38% | 12,964,000 | - | -6.03% | - | - |
| 09/28 | 212 | 212 | 205 | 207 | -2.24% | 12,292,000 | - | -9.5% | - | - |
| 09/27 | 210 | 213 | 208 | 212 | +4.31% | 14,416,000 | - | -8.23% | - | - |
| 09/26 | 205 | 208 | 201 | 203 | -0.49% | 20,414,000 | - | -12.77% | - | - |
| 09/22 | 205 | 209 | 204 | 204 | -2.85% | 13,618,000 | - | -13.09% | - | - |
| 09/21 | 213 | 213 | 206 | 210 | -2.55% | 15,442,400 | - | -11.66% | - | - |
| 09/20 | 222 | 223 | 215 | 216 | -6.2% | 15,815,200 | - | -10.48% | - | - |
| 09/16 | 227 | 231 | 224 | 230 | +3.95% | 11,882,000 | - | -5.74% | - | - |
| 09/15 | 225 | 227 | 218 | 221 | +2.67% | 13,169,600 | - | -10.06% | - | - |
| 09/14 | 225 | 226 | 215 | 216 | -3.79% | 14,802,800 | - | -13.45% | - | - |
| 09/13 | 217 | 226 | 217 | 224 | +4.8% | 15,084,400 | - | -11.11% | - | - |
| 09/12 | 216 | 218 | 213 | 214 | -4.15% | 10,672,000 | - | -16.18% | - | - |
| 09/09 | 230 | 233 | 223 | 223 | -3.88% | 28,166,000 | - | -13.9% | - | - |
| 09/08 | 234 | 237 | 230 | 232 | +0.76% | 10,421,600 | - | -11.45% | - | - |
| 09/07 | 227 | 231 | 226 | 230 | +4.66% | 15,028,400 | - | -13.44% | - | - |
| 09/06 | 227 | 227 | 219 | 220 | -5.38% | 17,466,000 | - | -18.22% | - | - |
| 09/05 | 240 | 240 | 232 | 233 | -4.42% | 19,269,200 | - | -15.15% | - | - |
| 09/02 | 247 | 250 | 243 | 243 | -2.31% | 13,231,200 | - | -12.81% | - | - |
| 09/01 | 247 | 252 | 246 | 249 | +0.91% | 15,524,800 | - | -12.01% | - | - |
| 08/31 | 250 | 254 | 246 | 247 | -2.08% | 15,140,400 | - | -14.02% | - | - |
| 08/30 | 257 | 258 | 251 | 252 | +0.4% | 15,222,800 | - | -13.7% | - | - |
| 08/29 | 250 | 256 | 248 | 251 | +0.6% | 14,185,600 | - | -15.49% | - | - |
| 08/26 | 248 | 251 | 244 | 250 | -0.7% | 17,718,800 | - | -17.38% | - | - |
| 08/25 | 250 | 254 | 248 | 251 | +1.72% | 12,312,000 | - | -18.16% | - | - |
| 08/24 | 254 | 255 | 246 | 247 | -2.18% | 12,096,000 | - | -20.83% | - | - |
| 08/23 | 249 | 254 | 245 | 253 | +3.17% | 17,950,000 | - | -20.35% | - | - |
| 08/22 | 255 | 258 | 245 | 245 | -3.83% | 18,671,600 | - | -23.75% | - | - |
| 08/19 | 259 | 263 | 252 | 255 | -4.77% | 22,602,800 | - | -21.93% | - | - |
