株価チャート
2011/09/26～2012/02/22
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 |
| 02/22 | 810 | 1,090 | 800 | 1,030 | +30.38% | 396,600 | - | +35.35% | - | - |
| 02/21 | 760 | 830 | 760 | 790 | +3.95% | 70,500 | - | +6.04% | - | - |
| 02/20 | 770 | 780 | 750 | 760 | 0% | 14,600 | - | +3.12% | - | - |
| 02/17 | 750 | 770 | 740 | 760 | 0% | 7,000 | - | +3.97% | - | - |
| 02/16 | 750 | 760 | 740 | 760 | +2.7% | 1,700 | - | +4.68% | - | - |
| 02/15 | 750 | 760 | 730 | 740 | -1.33% | 9,700 | - | +2.78% | - | - |
| 02/14 | 750 | 750 | 740 | 750 | 0% | 2,400 | - | +4.9% | - | - |
| 02/13 | 750 | 760 | 750 | 750 | -2.6% | 2,300 | - | +5.63% | - | - |
| 02/10 | 780 | 780 | 760 | 770 | -1.28% | 10,700 | - | +9.38% | - | - |
| 02/09 | 760 | 780 | 740 | 780 | +4% | 15,700 | - | +11.75% | - | - |
| 02/08 | 740 | 760 | 720 | 750 | -5.06% | 25,800 | - | +8.38% | - | - |
| 02/07 | 800 | 800 | 780 | 790 | -1.25% | 9,000 | - | +14.99% | - | - |
| 02/06 | 810 | 810 | 790 | 800 | -1.23% | 9,600 | - | +17.65% | - | - |
| 02/03 | 810 | 820 | 790 | 810 | 0% | 10,300 | - | +20.54% | - | - |
| 02/02 | 800 | 820 | 780 | 810 | +3.85% | 19,200 | - | +21.99% | - | - |
| 02/01 | 830 | 880 | 740 | 780 | -7.14% | 64,900 | - | +18.9% | - | - |
| 01/31 | 790 | 870 | 790 | 840 | +2.44% | 62,700 | - | +29.43% | - | - |
| 01/30 | 800 | 830 | 770 | 820 | +6.49% | 67,900 | - | +28.13% | - | - |
| 01/27 | 680 | 860 | 670 | 770 | +11.59% | 103,000 | - | +22.03% | - | - |
| 01/26 | 690 | 720 | 690 | 690 | +1.47% | 14,500 | - | +10.4% | - | - |
| 01/25 | 650 | 680 | 650 | 680 | +3.03% | 2,900 | - | +9.32% | - | - |
| 01/24 | 660 | 660 | 660 | 660 | 0% | 300 | - | +6.45% | - | - |
| 01/23 | 670 | 670 | 650 | 660 | +3.13% | 3,500 | - | +6.45% | - | - |
| 01/20 | 630 | 650 | 630 | 640 | +1.59% | 1,500 | - | +3.23% | - | - |
| 01/19 | 630 | 660 | 630 | 630 | 0% | 5,400 | - | +1.45% | - | - |
| 01/18 | 610 | 630 | 600 | 630 | +5% | 2,400 | - | +1.29% | - | - |
| 01/17 | 610 | 610 | 600 | 600 | -1.64% | 3,600 | - | -3.69% | - | - |
| 01/16 | 620 | 620 | 610 | 610 | -1.61% | 500 | - | -2.56% | - | - |
| 01/13 | 620 | 630 | 620 | 620 | 0% | 1,700 | - | -1.27% | - | - |
| 01/12 | 620 | 620 | 620 | 620 | 0% | 400 | - | -1.59% | - | - |
| 01/11 | 630 | 630 | 620 | 620 | 0% | 900 | - | -1.9% | - | - |
| 01/10 | 600 | 620 | 600 | 620 | +3.33% | 2,100 | - | -2.05% | - | - |
| 01/06 | 610 | 610 | 600 | 600 | -3.23% | 3,300 | - | -5.36% | - | - |
| 01/05 | 630 | 630 | 610 | 620 | -1.59% | 1,700 | - | -2.21% | - | - |
| 01/04 | 620 | 630 | 620 | 630 | +1.61% | 600 | - | -0.32% | - | - |
| 2011 |
| 12/30 | 620 | 630 | 620 | 620 | +1.64% | 2,600 | - | -1.59% | - | - |
| 12/29 | 600 | 610 | 590 | 610 | +1.67% | 1,000 | - | -3.17% | - | - |
| 12/28 | 610 | 610 | 600 | 600 | -1.64% | 2,100 | - | -4.91% | - | - |
| 12/27 | 600 | 610 | 600 | 610 | 0% | 400 | - | -3.48% | - | - |
| 12/26 | 620 | 620 | 600 | 610 | 0% | 1,700 | - | -3.63% | - | - |
| 12/22 | 610 | 610 | 610 | 610 | 0% | 200 | - | -3.94% | - | - |
| 12/21 | 620 | 620 | 600 | 610 | 0% | 1,000 | - | -4.09% | - | - |
| 12/20 | 600 | 610 | 600 | 610 | 0% | 600 | - | -4.39% | - | - |
| 12/19 | 630 | 630 | 600 | 610 | -3.17% | 4,400 | - | -4.69% | - | - |
| 12/16 | 620 | 640 | 620 | 630 | +1.61% | 1,300 | - | -1.72% | - | - |
| 12/15 | 640 | 650 | 620 | 620 | -6.06% | 3,200 | - | -3.58% | - | - |
| 12/13 | 650 | 660 | 650 | 660 | -1.49% | 800 | - | +1.54% | - | - |
| 12/12 | 670 | 670 | 660 | 670 | +3.08% | 700 | - | +2.6% | - | - |
| 12/09 | 650 | 650 | 640 | 650 | 0% | 1,400 | - | -0.76% | - | - |
| 12/08 | 650 | 650 | 650 | 650 | -2.99% | 1,500 | - | -1.07% | - | - |
| 12/07 | 660 | 670 | 660 | 670 | 0% | 2,200 | - | +1.67% | - | - |
| 12/06 | 670 | 680 | 660 | 670 | 0% | 1,900 | - | +1.36% | - | - |
| 12/05 | 690 | 730 | 660 | 670 | 0% | 8,700 | - | +1.06% | - | - |
| 12/02 | 660 | 690 | 650 | 670 | 0% | 8,400 | - | +0.9% | - | - |
| 12/01 | 660 | 720 | 650 | 670 | +6.35% | 14,900 | - | +0.6% | - | - |
| 11/30 | 620 | 630 | 610 | 630 | -1.56% | 1,200 | - | -5.69% | - | - |
| 11/29 | 610 | 650 | 600 | 640 | +6.67% | 4,100 | - | -4.48% | - | - |
| 11/28 | 580 | 600 | 580 | 600 | +1.69% | 600 | - | -10.71% | - | - |
| 11/25 | 580 | 590 | 580 | 590 | +1.72% | 400 | - | -12.59% | - | - |
| 11/24 | 600 | 600 | 580 | 580 | -4.92% | 4,200 | - | -14.58% | - | - |
| 11/22 | 600 | 610 | 600 | 610 | -3.17% | 1,500 | - | -10.69% | - | - |
| 11/21 | 620 | 630 | 610 | 630 | 0% | 2,800 | - | -8.16% | - | - |
| 11/18 | 630 | 640 | 620 | 630 | -1.56% | 3,100 | - | -8.43% | - | - |
| 11/17 | 630 | 640 | 630 | 640 | -1.54% | 1,100 | - | -7.38% | - | - |
| 11/16 | 630 | 650 | 630 | 650 | 0% | 1,600 | - | -6.34% | - | - |
| 11/15 | 630 | 650 | 630 | 650 | 0% | 1,800 | - | -6.47% | - | - |
| 11/14 | 650 | 670 | 650 | 650 | 0% | 700 | - | -6.61% | - | - |
| 11/11 | 650 | 650 | 630 | 650 | 0% | 3,800 | - | -6.47% | - | - |
| 11/10 | 660 | 660 | 630 | 650 | -4.41% | 3,800 | - | -6.61% | - | - |
| 11/09 | 710 | 760 | 680 | 680 | -13.92% | 12,800 | - | -2.3% | - | - |
| 11/08 | 710 | 790 | 710 | 790 | +8.22% | 4,800 | - | +13.51% | - | - |
| 11/07 | 710 | 740 | 710 | 730 | +1.39% | 1,600 | - | +5.49% | - | - |
| 11/04 | 700 | 720 | 690 | 720 | +2.86% | 1,600 | - | +4.35% | - | - |
| 11/02 | 690 | 700 | 690 | 700 | -1.41% | 200 | - | +1.74% | - | - |
| 11/01 | 700 | 710 | 700 | 710 | -1.39% | 200 | - | +3.5% | - | - |
| 10/31 | 740 | 740 | 720 | 720 | 0% | 1,600 | - | +5.42% | - | - |
| 10/28 | 710 | 720 | 710 | 720 | +2.86% | 1,000 | - | +5.42% | - | - |
| 10/27 | 700 | 700 | 700 | 700 | -1.41% | 200 | - | +2.49% | - | - |
| 10/26 | 720 | 720 | 700 | 710 | -1.39% | 500 | - | +3.8% | - | - |
| 10/25 | 710 | 720 | 700 | 720 | +4.35% | 700 | - | +4.96% | - | - |
| 10/24 | 680 | 710 | 680 | 690 | +1.47% | 2,200 | - | +0.44% | - | - |
| 10/21 | 680 | 680 | 670 | 680 | 0% | 600 | - | -1.45% | - | - |
| 10/20 | 660 | 680 | 660 | 680 | 0% | 1,800 | - | -2.16% | - | - |
| 10/19 | 680 | 690 | 680 | 680 | 0% | 1,300 | - | -2.72% | - | - |
| 10/18 | 680 | 680 | 660 | 680 | -1.45% | 4,200 | - | -3.27% | - | - |
| 10/17 | 700 | 700 | 680 | 690 | 0% | 1,300 | - | -2.27% | - | - |
| 10/14 | 700 | 700 | 690 | 690 | -1.43% | 400 | - | -2.95% | - | - |
| 10/13 | 700 | 720 | 690 | 700 | 0% | 1,400 | - | -1.69% | - | - |
| 10/12 | 690 | 700 | 690 | 700 | +1.45% | 300 | - | -1.96% | - | - |
| 10/11 | 690 | 710 | 690 | 690 | +4.55% | 2,200 | - | -3.77% | - | - |
| 10/07 | 650 | 720 | 650 | 660 | +3.13% | 9,700 | - | -8.33% | - | - |
| 10/06 | 640 | 640 | 640 | 640 | -3.03% | 1,100 | - | -11.6% | - | - |
| 10/05 | 660 | 660 | 630 | 660 | -1.49% | 2,900 | - | -9.34% | - | - |
| 10/04 | 640 | 670 | 640 | 670 | 0% | 2,100 | - | -8.34% | - | - |
| 10/03 | 680 | 680 | 670 | 670 | -2.9% | 1,000 | - | -8.47% | - | - |
| 09/30 | 680 | 690 | 680 | 690 | +2.99% | 2,600 | 10億6156万 | -5.87% | 26.53 | 1.03 |
| 09/29 | 660 | 670 | 640 | 670 | -1.47% | 2,900 | - | -8.59% | - | - |
| 09/28 | 650 | 690 | 650 | 680 | +6.25% | 5,500 | - | -7.1% | - | - |
| 09/27 | 650 | 660 | 640 | 640 | 0% | 2,200 | - | -12.69% | - | - |
| 09/26 | 690 | 690 | 640 | 640 | -11.11% | 6,300 | - | -13.16% | - | - |
