株価チャート
2011/08/09~2012/01/05
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 |
---|
2014 | 8/1, 株式併合 5→1 |
2012 |
01/05 | 685 | 695 | 680 | 685 | -0.72% | 1,147,600 | - | -1.44% | - | - |
01/04 | 690 | 695 | 685 | 690 | +1.47% | 2,655,200 | - | -0.72% | - | - |
2011 |
12/30 | 665 | 680 | 665 | 680 | +1.49% | 1,196,400 | - | -2.02% | - | - |
12/29 | 660 | 670 | 645 | 670 | 0% | 2,115,400 | - | -3.32% | - | - |
12/28 | 675 | 680 | 665 | 670 | -2.19% | 1,568,600 | - | -3.32% | - | - |
12/27 | 675 | 685 | 670 | 685 | 0% | 771,000 | - | -1.01% | - | - |
12/26 | 695 | 695 | 680 | 685 | +0.74% | 636,800 | - | -1.01% | - | - |
12/22 | 685 | 690 | 675 | 680 | -0.73% | 705,400 | - | -1.88% | - | - |
12/21 | 680 | 690 | 680 | 685 | +3.01% | 2,375,200 | - | -1.15% | - | - |
12/20 | 670 | 680 | 660 | 665 | +0.76% | 2,384,600 | - | -4.18% | - | - |
12/19 | 675 | 680 | 660 | 660 | -2.94% | 2,969,600 | - | -5.31% | - | - |
12/16 | 695 | 695 | 660 | 680 | -1.45% | 2,447,600 | - | -2.58% | - | - |
12/15 | 700 | 705 | 680 | 690 | -2.82% | 2,823,400 | - | -1.43% | - | - |
12/14 | 715 | 720 | 695 | 710 | -0.7% | 3,047,200 | - | +1.14% | - | - |
12/13 | 715 | 730 | 710 | 715 | -2.05% | 1,510,800 | - | +1.56% | - | - |
12/12 | 720 | 730 | 710 | 730 | +3.55% | 1,894,000 | - | +3.4% | - | - |
12/09 | 700 | 710 | 695 | 705 | -1.4% | 2,945,200 | - | -0.28% | - | - |
12/08 | 720 | 735 | 715 | 715 | -2.05% | 2,278,200 | - | +0.7% | - | - |
12/07 | 715 | 735 | 710 | 730 | +2.82% | 2,668,800 | - | +2.1% | - | - |
12/06 | 715 | 725 | 710 | 710 | -1.39% | 855,400 | - | -1.25% | - | - |
12/05 | 725 | 730 | 715 | 720 | +0.7% | 1,264,200 | - | -0.55% | - | - |
12/02 | 710 | 720 | 700 | 715 | 0% | 1,843,400 | - | -1.92% | - | - |
12/01 | 715 | 720 | 705 | 715 | +4.38% | 2,907,400 | - | -2.32% | - | - |
11/30 | 695 | 695 | 670 | 685 | -2.14% | 3,184,400 | - | -6.8% | - | - |
11/29 | 695 | 705 | 685 | 700 | +2.19% | 2,869,400 | - | -5.41% | - | - |
11/28 | 675 | 690 | 670 | 685 | +3.01% | 2,690,400 | - | -7.81% | - | - |
11/25 | 650 | 680 | 645 | 665 | +2.31% | 3,201,000 | - | -10.98% | - | - |
11/24 | 645 | 665 | 640 | 650 | -2.26% | 4,109,800 | - | -13.56% | - | - |
11/22 | 635 | 670 | 630 | 665 | +2.31% | 4,257,000 | - | -12.38% | - | - |
11/21 | 685 | 685 | 650 | 650 | -5.11% | 2,683,400 | - | -15.14% | - | - |
11/18 | 695 | 695 | 680 | 685 | -2.84% | 1,835,800 | - | -11.27% | - | - |
11/17 | 685 | 710 | 680 | 705 | +2.92% | 2,863,000 | - | -9.38% | - | - |
11/16 | 715 | 720 | 680 | 685 | -4.86% | 3,444,800 | - | -12.29% | - | - |
11/15 | 715 | 725 | 710 | 720 | -0.69% | 1,733,000 | - | -8.16% | - | - |
11/14 | 720 | 740 | 715 | 725 | +2.84% | 3,420,400 | - | -7.64% | - | - |
11/11 | 715 | 720 | 700 | 705 | -1.4% | 2,893,200 | - | -10.19% | - | - |
11/10 | 730 | 730 | 710 | 715 | -4.67% | 2,997,200 | - | -8.92% | - | - |
11/09 | 760 | 760 | 750 | 750 | 0% | 2,070,000 | - | -4.46% | - | - |
11/08 | 745 | 760 | 745 | 750 | -1.32% | 2,608,000 | - | -4.46% | - | - |
11/07 | 755 | 760 | 745 | 760 | +0.66% | 2,514,200 | - | -3.31% | - | - |
11/04 | 775 | 775 | 740 | 755 | -4.43% | 4,295,200 | - | -4.19% | - | - |
11/02 | 810 | 815 | 780 | 790 | -5.39% | 2,995,400 | - | +0.25% | - | - |
11/01 | 840 | 860 | 825 | 835 | -1.18% | 1,616,400 | - | +6.23% | - | - |
10/31 | 835 | 860 | 815 | 845 | +1.2% | 4,031,800 | - | +8.19% | - | - |
10/28 | 845 | 850 | 830 | 835 | +1.21% | 2,868,200 | - | +7.6% | - | - |
10/27 | 805 | 825 | 800 | 825 | +3.77% | 1,824,800 | - | +6.87% | - | - |
10/26 | 775 | 805 | 770 | 795 | +1.27% | 1,563,600 | - | +3.38% | - | - |
10/25 | 810 | 815 | 785 | 785 | -3.09% | 1,140,400 | - | +2.21% | - | - |
10/24 | 800 | 810 | 795 | 810 | +2.53% | 1,701,000 | - | +5.74% | - | - |
10/21 | 795 | 800 | 785 | 790 | +1.28% | 681,400 | - | +3.54% | - | - |
10/20 | 785 | 795 | 780 | 780 | -1.27% | 1,473,400 | - | +2.63% | - | - |
10/19 | 820 | 825 | 780 | 790 | -3.66% | 3,364,600 | - | +4.22% | - | - |
10/18 | 815 | 825 | 810 | 820 | -1.8% | 2,526,200 | - | +8.47% | - | - |
10/17 | 825 | 835 | 825 | 835 | +1.83% | 1,616,400 | - | +10.89% | - | - |
10/14 | 815 | 820 | 810 | 820 | +0.61% | 1,931,400 | - | +9.33% | - | - |
10/13 | 805 | 825 | 805 | 815 | +4.49% | 3,629,800 | - | +9.1% | - | - |
10/12 | 770 | 785 | 755 | 780 | 0% | 3,070,200 | - | +4.7% | - | - |
10/11 | 755 | 790 | 755 | 780 | +6.12% | 3,486,800 | - | +4.56% | - | - |
10/07 | 735 | 740 | 720 | 735 | +2.08% | 3,109,600 | - | -1.74% | - | - |
10/06 | 725 | 730 | 715 | 720 | +1.41% | 1,277,800 | - | -4.13% | - | - |
10/05 | 725 | 735 | 705 | 710 | -0.7% | 3,246,400 | - | -6.08% | - | - |
10/04 | 725 | 730 | 710 | 715 | -4.03% | 3,061,400 | - | -6.04% | - | - |
10/03 | 765 | 770 | 740 | 745 | -5.7% | 3,065,200 | - | -2.61% | - | - |
09/30 | 800 | 815 | 775 | 790 | 0% | 3,988,600 | 2812億9962万 | +3% | - | 0.6 |
09/29 | 750 | 795 | 745 | 790 | +3.95% | 3,720,600 | - | +3.13% | - | - |
09/28 | 750 | 775 | 745 | 760 | +3.4% | 3,024,200 | - | -0.78% | - | - |
09/27 | 730 | 735 | 715 | 735 | +3.52% | 2,413,800 | - | -4.05% | - | - |
09/26 | 735 | 740 | 700 | 710 | -2.07% | 5,190,600 | - | -7.67% | - | - |
09/22 | 725 | 730 | 720 | 725 | -2.03% | 2,099,000 | - | -6.33% | - | - |
09/21 | 735 | 745 | 730 | 740 | -0.67% | 2,197,600 | - | -5.13% | - | - |
09/20 | 755 | 765 | 730 | 745 | -3.25% | 2,550,600 | - | -5.22% | - | - |
09/16 | 755 | 780 | 755 | 770 | +3.36% | 2,910,800 | - | -2.78% | - | - |
09/15 | 750 | 755 | 740 | 745 | +2.05% | 1,996,400 | - | -6.41% | - | - |
09/14 | 735 | 755 | 720 | 730 | +0.69% | 4,412,600 | - | -8.86% | - | - |
09/13 | 725 | 740 | 710 | 725 | 0% | 4,191,000 | - | -10.38% | - | - |
09/12 | 720 | 735 | 700 | 725 | -1.36% | 2,824,200 | - | -11.37% | - | - |
09/09 | 745 | 760 | 735 | 735 | -2.65% | 3,006,000 | - | -11.12% | - | - |
09/08 | 780 | 785 | 750 | 755 | -0.66% | 4,470,600 | - | -9.69% | - | - |
09/07 | 760 | 765 | 750 | 760 | +3.4% | 2,721,200 | - | -10.27% | - | - |
09/06 | 755 | 765 | 735 | 735 | -4.55% | 5,171,400 | - | -14.34% | - | - |
09/05 | 795 | 800 | 765 | 770 | -4.94% | 3,699,200 | - | -11.49% | - | - |
09/02 | 815 | 825 | 795 | 810 | -1.82% | 5,218,200 | - | -8.16% | - | - |
09/01 | 825 | 840 | 815 | 825 | +1.23% | 4,248,400 | - | -7.51% | - | - |
08/31 | 840 | 845 | 805 | 815 | -3.55% | 5,118,600 | - | -9.54% | - | - |
08/30 | 845 | 855 | 835 | 845 | +3.05% | 3,205,800 | - | -7.24% | - | - |
08/29 | 815 | 850 | 800 | 820 | +1.23% | 4,515,000 | - | -10.87% | - | - |
08/26 | 800 | 830 | 795 | 810 | +1.25% | 5,053,200 | - | -12.9% | - | - |
08/25 | 780 | 815 | 780 | 800 | +4.58% | 3,726,000 | - | -14.89% | - | - |
08/24 | 785 | 805 | 760 | 765 | -3.77% | 4,375,600 | - | -19.56% | - | - |
08/23 | 775 | 800 | 755 | 795 | +3.92% | 6,559,000 | - | -17.45% | - | - |
08/22 | 795 | 815 | 760 | 765 | -4.97% | 7,625,600 | - | -21.46% | - | - |
08/19 | 810 | 825 | 805 | 805 | -3.59% | 3,545,800 | - | -18.44% | - | - |
08/18 | 875 | 875 | 830 | 835 | -5.65% | 6,166,400 | - | -16.25% | - | - |
08/17 | 890 | 890 | 870 | 885 | -0.56% | 2,681,200 | - | -12.03% | - | - |
08/16 | 895 | 905 | 885 | 890 | 0% | 2,454,000 | - | -12.06% | - | - |
08/15 | 885 | 900 | 885 | 890 | +3.49% | 4,391,200 | - | -12.75% | - | - |
08/12 | 900 | 905 | 850 | 860 | -2.82% | 4,699,600 | - | -16.42% | - | - |
08/11 | 900 | 900 | 875 | 885 | -4.32% | 4,784,200 | - | -14.74% | - | - |
08/10 | 960 | 965 | 920 | 925 | -1.6% | 2,958,000 | - | -11.65% | - | - |
08/09 | 910 | 950 | 880 | 940 | -0.53% | 7,229,600 | - | -10.82% | - | - |