株価チャート
2011/08/24~2012/01/23
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2012 |
01/23 | 275 | 275 | 273 | 275 | 0% | 17,600 | - | +3.58% | - | - |
01/20 | 273 | 275 | 273 | 275 | +1.1% | 14,000 | - | +3.58% | - | - |
01/19 | 270 | 273 | 270 | 272 | +0.37% | 8,600 | - | +2.45% | - | - |
01/18 | 271 | 271 | 269 | 271 | +0.37% | 7,400 | - | +2.46% | - | - |
01/17 | 270 | 270 | 268 | 270 | -0.19% | 9,600 | - | +2.08% | - | - |
01/16 | 268 | 271 | 267 | 270 | +0.93% | 18,600 | - | +2.27% | - | - |
01/13 | 267 | 268 | 267 | 268 | +0.38% | 3,600 | - | +1.71% | - | - |
01/12 | 267 | 267 | 266 | 267 | 0% | 13,400 | - | +1.33% | - | - |
01/11 | 267 | 267 | 266 | 267 | +0.19% | 5,800 | - | +1.72% | - | - |
01/10 | 265 | 267 | 265 | 266 | +0.38% | 7,800 | - | +1.53% | - | - |
01/06 | 265 | 265 | 265 | 265 | +0.19% | 2,800 | - | +1.53% | - | - |
01/05 | 267 | 267 | 261 | 265 | -0.94% | 7,000 | - | +1.34% | - | - |
01/04 | 264 | 267 | 264 | 267 | +1.52% | 7,800 | - | +2.69% | - | - |
2011 |
12/30 | 261 | 263 | 261 | 263 | +0.77% | 6,600 | - | +1.15% | - | - |
12/29 | 262 | 262 | 261 | 261 | -0.19% | 4,800 | - | +0.77% | - | - |
12/28 | 261 | 262 | 261 | 262 | +0.19% | 1,800 | - | +0.97% | - | - |
12/27 | 261 | 262 | 259 | 261 | -0.57% | 9,400 | - | +0.77% | - | - |
12/26 | 262 | 263 | 261 | 263 | +0.77% | 10,200 | - | +1.74% | - | - |
12/22 | 262 | 262 | 260 | 261 | -0.38% | 10,600 | - | +0.97% | - | - |
12/21 | 264 | 264 | 262 | 262 | -0.95% | 7,800 | - | +1.36% | - | - |
12/20 | 261 | 264 | 261 | 264 | 0% | 4,600 | - | +2.33% | - | - |
12/19 | 263 | 264 | 260 | 264 | +1.34% | 19,000 | - | +2.72% | - | - |
12/16 | 263 | 263 | 261 | 261 | -0.19% | 4,400 | - | +1.36% | - | - |
12/15 | 264 | 264 | 261 | 261 | -0.19% | 13,000 | - | +1.95% | - | - |
12/14 | 263 | 263 | 261 | 262 | -0.76% | 9,400 | - | +2.15% | - | - |
12/13 | 264 | 265 | 262 | 264 | 0% | 16,800 | - | +2.93% | - | - |
12/12 | 263 | 264 | 262 | 264 | +0.76% | 16,000 | - | +3.33% | - | - |
12/09 | 261 | 263 | 261 | 262 | -0.38% | 14,600 | - | +2.55% | - | - |
12/08 | 262 | 263 | 261 | 263 | +0.19% | 3,400 | - | +3.35% | - | - |
12/07 | 258 | 262 | 258 | 262 | +1.35% | 20,000 | - | +3.15% | - | - |
12/06 | 259 | 260 | 259 | 259 | +0.39% | 6,600 | - | +2.17% | - | - |
12/05 | 256 | 259 | 256 | 258 | +0.59% | 5,600 | - | +1.78% | - | - |
12/02 | 256 | 256 | 255 | 256 | +0.2% | 3,800 | - | +1.19% | - | - |
12/01 | 253 | 256 | 252 | 256 | +1.39% | 14,000 | - | +0.99% | - | - |
11/30 | 253 | 253 | 252 | 252 | -0.4% | 3,600 | - | 0% | - | - |
11/29 | 251 | 253 | 251 | 253 | +1.2% | 6,400 | - | 0% | - | - |
11/28 | 250 | 253 | 250 | 250 | -0.2% | 7,400 | - | -0.79% | - | - |
11/25 | 249 | 252 | 249 | 251 | +0.8% | 9,800 | - | -0.6% | - | - |
11/24 | 253 | 254 | 248 | 249 | -2.55% | 26,800 | - | -1.39% | - | - |
11/22 | 256 | 257 | 254 | 255 | -0.78% | 10,200 | - | +1.19% | - | - |
11/21 | 257 | 258 | 256 | 257 | -0.19% | 4,000 | - | +1.98% | - | - |
11/18 | 258 | 259 | 258 | 258 | -1.15% | 7,400 | - | +2.18% | - | - |
11/17 | 259 | 261 | 258 | 261 | +1.17% | 7,000 | - | +3.37% | - | - |
11/16 | 258 | 258 | 256 | 258 | +0.19% | 4,600 | - | +2.18% | - | - |
11/15 | 253 | 260 | 253 | 257 | +2.8% | 30,400 | - | +2.39% | - | - |
11/14 | 249 | 251 | 249 | 250 | +0.4% | 2,800 | - | -0.4% | - | - |
11/11 | 248 | 250 | 248 | 249 | -0.2% | 7,600 | - | -0.8% | - | - |
11/10 | 250 | 250 | 249 | 250 | -0.2% | 12,600 | - | -0.6% | - | - |
11/09 | 252 | 252 | 250 | 250 | -0.6% | 12,200 | - | -0.79% | - | - |
11/08 | 254 | 254 | 252 | 252 | -0.4% | 14,400 | - | -0.2% | - | - |
11/07 | 253 | 253 | 251 | 253 | +0.8% | 9,000 | - | +0.2% | - | - |
11/04 | 251 | 253 | 250 | 251 | +0.4% | 12,600 | - | -0.99% | - | - |
11/02 | 250 | 251 | 249 | 250 | -1.19% | 14,600 | - | -1.38% | - | - |
11/01 | 251 | 253 | 250 | 253 | +0.2% | 12,200 | - | -0.59% | - | - |
10/31 | 251 | 254 | 251 | 252 | +0.4% | 15,600 | - | -1.18% | - | - |
10/28 | 255 | 255 | 251 | 251 | -1.38% | 23,600 | - | -1.57% | - | - |
10/27 | 253 | 255 | 251 | 255 | +2.21% | 9,600 | - | -0.59% | - | - |
10/26 | 252 | 252 | 249 | 249 | -0.99% | 8,400 | - | -2.73% | - | - |
10/25 | 257 | 257 | 250 | 252 | -1.18% | 12,800 | - | -2.14% | - | - |
10/24 | 249 | 255 | 249 | 255 | +2.41% | 11,400 | - | -0.97% | - | - |
10/21 | 248 | 251 | 248 | 249 | +0.2% | 15,000 | - | -3.68% | - | - |
10/20 | 251 | 252 | 248 | 248 | -1% | 24,400 | - | -3.88% | - | - |
10/19 | 252 | 253 | 251 | 251 | -0.6% | 7,000 | - | -3.28% | - | - |
10/18 | 253 | 254 | 251 | 252 | -0.4% | 12,400 | - | -2.7% | - | - |
10/17 | 253 | 254 | 253 | 253 | +0.6% | 6,800 | - | -2.32% | - | - |
10/14 | 252 | 256 | 251 | 252 | -0.2% | 16,200 | - | -3.27% | - | - |
10/13 | 252 | 255 | 252 | 252 | +0.4% | 7,200 | - | -3.08% | - | - |
10/12 | 251 | 256 | 251 | 251 | +0.2% | 7,600 | - | -3.83% | - | - |
10/11 | 252 | 254 | 251 | 251 | +0.2% | 14,000 | - | -4.02% | - | - |
10/07 | 258 | 258 | 250 | 250 | -1.19% | 15,000 | - | -4.58% | - | - |
10/06 | 254 | 259 | 253 | 253 | -0.39% | 11,800 | - | -3.44% | - | - |
10/05 | 258 | 260 | 254 | 254 | -1.17% | 14,800 | - | -3.05% | - | - |
10/04 | 259 | 260 | 257 | 257 | -0.77% | 8,400 | - | -2.28% | - | - |
10/03 | 258 | 264 | 258 | 259 | -1.52% | 13,600 | - | -1.52% | - | - |
09/30 | 265 | 265 | 263 | 263 | -0.75% | 8,000 | 57億9916万 | 0% | 15.26 | 0.38 |
09/29 | 263 | 265 | 262 | 265 | +0.76% | 13,000 | - | +0.76% | - | - |
09/28 | 261 | 265 | 260 | 263 | -1.31% | 23,200 | - | 0% | - | - |
09/27 | 264 | 267 | 263 | 267 | +1.33% | 20,000 | - | +1.33% | - | - |
09/26 | 265 | 265 | 262 | 263 | -0.75% | 18,800 | - | 0% | - | - |
09/22 | 266 | 266 | 264 | 265 | -0.56% | 22,600 | - | +0.76% | - | - |
09/21 | 266 | 268 | 266 | 267 | +0.38% | 9,000 | - | +1.33% | - | - |
09/20 | 267 | 267 | 266 | 266 | -0.38% | 7,000 | - | +0.95% | - | - |
09/16 | 263 | 267 | 263 | 267 | +1.52% | 14,800 | - | +1.33% | - | - |
09/15 | 262 | 263 | 262 | 263 | +0.38% | 6,200 | - | -0.19% | - | - |
09/14 | 262 | 263 | 262 | 262 | -0.38% | 7,200 | - | -0.57% | - | - |
09/13 | 262 | 263 | 262 | 263 | +0.38% | 11,000 | - | -0.19% | - | - |
09/12 | 262 | 264 | 262 | 262 | -0.19% | 16,600 | - | -0.57% | - | - |
09/09 | 262 | 267 | 262 | 262 | 0% | 60,600 | - | -0.38% | - | - |
09/08 | 263 | 263 | 262 | 262 | +0.19% | 10,000 | - | -0.38% | - | - |
09/07 | 262 | 264 | 261 | 262 | -0.38% | 30,200 | - | -0.57% | - | - |
09/06 | 264 | 264 | 262 | 263 | 0% | 13,200 | - | -0.19% | - | - |
09/05 | 263 | 265 | 263 | 263 | +0.19% | 22,200 | - | -0.57% | - | - |
09/02 | 263 | 263 | 262 | 262 | -0.19% | 14,000 | - | -0.76% | - | - |
09/01 | 263 | 263 | 262 | 263 | 0% | 19,600 | - | -0.57% | - | - |
08/31 | 263 | 263 | 262 | 263 | 0% | 4,400 | - | -0.94% | - | - |
08/30 | 263 | 264 | 262 | 263 | 0% | 15,800 | - | -0.94% | - | - |
08/29 | 262 | 263 | 262 | 263 | +0.38% | 12,400 | - | -1.32% | - | - |
08/26 | 261 | 262 | 261 | 262 | +0.19% | 6,200 | - | -1.69% | - | - |
08/25 | 265 | 265 | 261 | 261 | +0.19% | 11,400 | - | -2.25% | - | - |
08/24 | 264 | 264 | 261 | 261 | -0.76% | 17,800 | - | -2.43% | - | - |