株価チャート
2011/05/17～2012/01/31
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 |
|---|
| 2017 | 8/1, 株式併合 10→1 |
| 2012 |
| 01/31 | 900 | 920 | 900 | 920 | -3.16% | 2,200 | 7億5162万 | +4.07% | - | 0.22 |
| 01/30 | 930 | 950 | 890 | 950 | +4.4% | 1,100 | - | +8.08% | - | - |
| 01/27 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +4.24% | - | - |
| 01/26 | 910 | 910 | 900 | 900 | -3.23% | 400 | - | +3.57% | - | - |
| 01/25 | 900 | 930 | 900 | 930 | 0% | 500 | - | +7.27% | - | - |
| 01/24 | 970 | 970 | 930 | 930 | -5.1% | 200 | - | +7.39% | - | - |
| 01/23 | 870 | 980 | 870 | 980 | +11.36% | 1,400 | - | +13.16% | - | - |
| 01/20 | 880 | 880 | 880 | 880 | 0% | 100 | - | +2.33% | - | - |
| 01/19 | 880 | 880 | 880 | 880 | -3.3% | 300 | - | +2.56% | - | - |
| 01/18 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +6.56% | - | - |
| 01/17 | 870 | 900 | 870 | 900 | -1.1% | 400 | - | +6.01% | - | - |
| 01/16 | 910 | 910 | 910 | 910 | +2.25% | 500 | - | +7.57% | - | - |
| 01/12 | 890 | 890 | 890 | 890 | 0% | 100 | - | +5.58% | - | - |
| 01/11 | 830 | 890 | 830 | 890 | +7.23% | 600 | - | +5.83% | - | - |
| 01/10 | 830 | 830 | 820 | 830 | -1.19% | 900 | - | -1.31% | - | - |
| 01/06 | 860 | 860 | 840 | 840 | -2.33% | 600 | - | -0.36% | - | - |
| 01/05 | 850 | 860 | 820 | 860 | -4.44% | 2,500 | - | +1.78% | - | - |
| 01/04 | 900 | 900 | 900 | 900 | 0% | 300 | - | +6.64% | - | - |
| 2011 |
| 12/30 | 840 | 900 | 820 | 900 | +4.65% | 1,500 | - | +6.76% | - | - |
| 12/29 | 860 | 860 | 850 | 860 | -1.15% | 1,200 | - | +2.26% | - | - |
| 12/28 | 850 | 870 | 850 | 870 | +4.82% | 600 | - | +3.2% | - | - |
| 12/27 | 800 | 830 | 800 | 830 | +3.75% | 1,200 | - | -1.78% | - | - |
| 12/22 | 810 | 810 | 790 | 800 | -3.61% | 900 | - | -5.77% | - | - |
| 12/20 | 810 | 830 | 810 | 830 | +3.75% | 300 | - | -2.92% | - | - |
| 12/15 | 800 | 800 | 800 | 800 | 0% | 100 | - | -7.08% | - | - |
| 12/14 | 800 | 800 | 800 | 800 | +1.27% | 200 | - | -7.73% | - | - |
| 12/13 | 790 | 790 | 790 | 790 | -3.66% | 400 | - | -9.71% | - | - |
| 12/12 | 810 | 820 | 800 | 820 | -3.53% | 700 | - | -7.24% | - | - |
| 12/08 | 860 | 860 | 850 | 850 | -6.59% | 900 | - | -4.6% | - | - |
| 12/05 | 900 | 920 | 900 | 910 | -1.09% | 300 | - | +1.34% | - | - |
| 12/02 | 920 | 920 | 920 | 920 | +10.84% | 100 | - | +2.22% | - | - |
| 11/30 | 830 | 830 | 830 | 830 | 0% | 200 | - | -8.08% | - | - |
| 11/29 | 830 | 830 | 830 | 830 | +6.41% | 300 | - | -8.79% | - | - |
| 11/24 | 780 | 780 | 780 | 780 | 0% | 100 | - | -15.03% | - | - |
| 11/16 | 820 | 820 | 780 | 780 | -6.02% | 900 | - | -16.13% | - | - |
| 11/10 | 830 | 830 | 830 | 830 | -1.19% | 200 | - | -11.8% | - | - |
| 11/09 | 840 | 840 | 840 | 840 | 0% | 100 | - | -11.76% | - | - |
| 11/08 | 840 | 840 | 840 | 840 | -5.62% | 700 | - | -12.68% | - | - |
| 10/28 | 890 | 890 | 890 | 890 | +1.14% | 100 | - | -8.34% | - | - |
| 10/26 | 880 | 880 | 880 | 880 | 0% | 400 | - | -10.11% | - | - |
| 10/21 | 850 | 880 | 850 | 880 | +3.53% | 300 | - | -10.84% | - | - |
| 10/19 | 850 | 850 | 850 | 850 | -2.3% | 100 | - | -14.83% | - | - |
| 10/13 | 850 | 870 | 850 | 870 | +2.35% | 400 | - | -13.43% | - | - |
| 10/12 | 860 | 860 | 800 | 850 | -5.56% | 1,900 | - | -15.92% | - | - |
| 10/04 | 900 | 900 | 900 | 900 | -2.17% | 300 | - | -11.59% | - | - |
| 09/22 | 920 | 920 | 920 | 920 | -2.13% | 200 | - | -9.98% | - | - |
| 09/20 | 940 | 940 | 940 | 940 | -1.05% | 100 | - | -8.47% | - | - |
| 09/16 | 970 | 970 | 950 | 950 | -2.06% | 300 | - | -8.03% | - | - |
| 09/15 | 970 | 970 | 970 | 970 | +1.04% | 300 | - | -6.37% | - | - |
| 09/13 | 960 | 960 | 960 | 960 | -4% | 100 | - | -7.43% | - | - |
| 09/12 | 950 | 1,000 | 950 | 1,000 | 0% | 400 | - | -3.66% | - | - |
| 09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -3.85% | - | - |
| 09/05 | 990 | 1,000 | 990 | 1,000 | -1.96% | 200 | - | -4.21% | - | - |
| 08/29 | 970 | 1,020 | 970 | 1,020 | +4.08% | 500 | - | -2.21% | - | - |
| 08/24 | 980 | 980 | 980 | 980 | -1.01% | 100 | - | -5.86% | - | - |
| 08/22 | 990 | 990 | 990 | 990 | -1.98% | 200 | - | -4.81% | - | - |
| 08/12 | 1,000 | 1,010 | 1,000 | 1,010 | -0.98% | 400 | - | -2.88% | - | - |
| 08/11 | 1,020 | 1,020 | 1,020 | 1,020 | -4.67% | 200 | - | -1.83% | - | - |
| 08/08 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 500 | - | +3.08% | - | - |
| 08/03 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | - | +3.18% | - | - |
| 08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +6.38% | - | - |
| 08/01 | 1,090 | 1,100 | 1,050 | 1,100 | +3.77% | 600 | - | +6.9% | - | - |
| 07/29 | 1,060 | 1,060 | 1,060 | 1,060 | -1.85% | 100 | - | +3.52% | - | - |
| 07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | - | +5.68% | - | - |
| 07/26 | 1,080 | 1,080 | 1,080 | 1,080 | -7.69% | 400 | - | +5.99% | - | - |
| 07/25 | 1,170 | 1,170 | 1,170 | 1,170 | +14.71% | 700 | - | +15.16% | - | - |
| 07/20 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 300 | - | +1.09% | - | - |
| 07/15 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 600 | - | +1.09% | - | - |
| 07/14 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 600 | - | +0.2% | - | - |
| 07/13 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 300 | - | +1.29% | - | - |
| 07/12 | 1,040 | 1,040 | 1,040 | 1,040 | -4.59% | 300 | - | +3.48% | - | - |
| 07/11 | 1,090 | 1,090 | 1,090 | 1,090 | +5.83% | 400 | - | +8.89% | - | - |
| 07/08 | 990 | 1,030 | 990 | 1,030 | +4.04% | 900 | - | +3.52% | - | - |
| 07/07 | 1,000 | 1,000 | 990 | 990 | 0% | 200 | - | -0.5% | - | - |
| 07/06 | 990 | 990 | 990 | 990 | -3.88% | 300 | - | -0.9% | - | - |
| 07/05 | 1,030 | 1,030 | 1,030 | 1,030 | -7.21% | 100 | - | +2.39% | - | - |
| 07/04 | 980 | 1,110 | 970 | 1,110 | +14.43% | 2,200 | - | +10.12% | - | - |
| 07/01 | 970 | 970 | 970 | 970 | 0% | 200 | - | -3.48% | - | - |
| 06/29 | 970 | 970 | 970 | 970 | +1.04% | 100 | - | -3.77% | - | - |
| 06/24 | 960 | 960 | 960 | 960 | -2.04% | 100 | - | -5.04% | - | - |
| 06/23 | 980 | 980 | 980 | 980 | -2% | 200 | - | -3.35% | - | - |
| 06/21 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -1.77% | - | - |
| 06/15 | 1,000 | 1,000 | 970 | 980 | -6.67% | 1,400 | - | -4.11% | - | - |
| 06/13 | 1,020 | 1,050 | 1,020 | 1,050 | +5% | 400 | - | +1.94% | - | - |
| 06/09 | 990 | 1,000 | 990 | 1,000 | +2.04% | 500 | - | -3.19% | - | - |
| 06/08 | 980 | 980 | 980 | 980 | 0% | 800 | - | -5.68% | - | - |
| 06/07 | 1,040 | 1,040 | 970 | 980 | -1.01% | 2,800 | - | -6.22% | - | - |
| 06/06 | 980 | 1,030 | 980 | 990 | -2.94% | 300 | - | -5.8% | - | - |
| 06/03 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 200 | - | -3.32% | - | - |
| 06/02 | 990 | 990 | 990 | 990 | -1.98% | 300 | - | -6.25% | - | - |
| 06/01 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | - | -4.17% | - | - |
| 05/31 | 1,010 | 1,010 | 1,010 | 1,010 | +2.02% | 100 | - | -3.9% | - | - |
| 05/30 | 970 | 990 | 970 | 990 | -1% | 700 | - | -5.35% | - | - |
| 05/27 | 980 | 1,000 | 980 | 1,000 | +4.17% | 200 | - | -4.03% | - | - |
| 05/26 | 960 | 960 | 960 | 960 | +2.13% | 100 | - | -7.51% | - | - |
| 05/25 | 960 | 990 | 910 | 940 | -1.05% | 2,100 | - | -9.27% | - | - |
| 05/24 | 1,020 | 1,020 | 950 | 950 | -6.86% | 1,400 | - | -8.3% | - | - |
| 05/23 | 1,050 | 1,060 | 980 | 1,020 | -7.27% | 1,100 | - | -1.26% | - | - |
| 05/18 | 1,170 | 1,170 | 1,020 | 1,100 | -4.35% | 1,100 | - | +7% | - | - |
| 05/17 | 1,160 | 1,160 | 1,150 | 1,150 | +5.5% | 800 | - | +12.75% | - | - |
