株価チャート
2011/09/05～2012/02/17
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 | 7/1, 株式併合 10→1 |
| 2012 |
| 02/17 | 1,340 | 1,340 | 1,300 | 1,310 | -2.24% | 2,600 | - | -3.75% | - | - |
| 02/16 | 1,320 | 1,340 | 1,300 | 1,340 | 0% | 2,200 | - | -1.69% | - | - |
| 02/15 | 1,340 | 1,340 | 1,330 | 1,340 | -0.74% | 900 | - | -1.76% | - | - |
| 02/14 | 1,350 | 1,350 | 1,340 | 1,350 | -5.59% | 2,900 | - | -1.03% | - | - |
| 02/13 | 1,390 | 1,470 | 1,390 | 1,430 | +3.62% | 2,700 | - | +4.84% | - | - |
| 02/10 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 400 | - | +1.32% | - | - |
| 02/09 | 1,400 | 1,400 | 1,390 | 1,390 | +1.46% | 300 | - | +1.76% | - | - |
| 02/08 | 1,410 | 1,410 | 1,370 | 1,370 | -2.14% | 500 | - | 0% | - | - |
| 02/07 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 500 | - | +1.74% | - | - |
| 02/03 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | +2.17% | - | - |
| 02/02 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 1,000 | - | +1.23% | - | - |
| 02/01 | 1,400 | 1,400 | 1,350 | 1,350 | -2.88% | 600 | - | -2.6% | - | - |
| 01/31 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 300 | - | -0.22% | - | - |
| 01/27 | 1,380 | 1,380 | 1,380 | 1,380 | -2.13% | 100 | - | -1.29% | - | - |
| 01/25 | 1,410 | 1,410 | 1,410 | 1,410 | +2.17% | 200 | - | +0.28% | - | - |
| 01/23 | 1,370 | 1,380 | 1,350 | 1,380 | 0% | 700 | - | -2.06% | - | - |
| 01/20 | 1,350 | 1,400 | 1,340 | 1,380 | +6.15% | 1,600 | - | -2.4% | - | - |
| 01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -8.19% | - | - |
| 01/17 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 100 | - | -8.64% | - | - |
| 01/16 | 1,310 | 1,310 | 1,290 | 1,290 | -3.01% | 500 | - | -9.79% | - | - |
| 01/13 | 1,310 | 1,330 | 1,280 | 1,330 | +0.76% | 600 | - | -7.51% | - | - |
| 01/12 | 1,320 | 1,320 | 1,310 | 1,320 | -2.22% | 500 | - | -8.71% | - | - |
| 01/11 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -7.09% | - | - |
| 01/10 | 1,350 | 1,350 | 1,330 | 1,350 | -2.17% | 1,300 | - | -7.6% | - | - |
| 01/06 | 1,340 | 1,380 | 1,340 | 1,380 | +2.22% | 800 | - | -5.93% | - | - |
| 01/05 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 400 | - | -8.16% | - | - |
| 01/04 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 700 | - | -7.67% | - | - |
| 2011 |
| 12/30 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 400 | - | -8.47% | - | - |
| 12/29 | 1,340 | 1,350 | 1,340 | 1,350 | -1.46% | 300 | - | -8.91% | - | - |
| 12/28 | 1,380 | 1,400 | 1,370 | 1,370 | -8.05% | 1,500 | - | -8.05% | - | - |
| 12/27 | 1,480 | 1,490 | 1,450 | 1,490 | 0% | 400 | - | -0.4% | - | - |
| 12/26 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 300 | - | -0.27% | - | - |
| 12/22 | 1,510 | 1,510 | 1,490 | 1,510 | +0.67% | 1,300 | - | +1.21% | - | - |
| 12/21 | 1,510 | 1,510 | 1,500 | 1,500 | +0.67% | 1,300 | - | +0.81% | - | - |
| 12/20 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,800 | - | +0.4% | - | - |
| 12/19 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 2,000 | - | +0.61% | - | - |
| 12/16 | 1,530 | 1,540 | 1,510 | 1,510 | 0% | 600 | - | +2.23% | - | - |
| 12/15 | 1,510 | 1,510 | 1,510 | 1,510 | -4.43% | 100 | - | +2.65% | - | - |
| 12/14 | 1,490 | 1,580 | 1,490 | 1,580 | +6.04% | 1,600 | - | +7.78% | - | - |
| 12/13 | 1,510 | 1,520 | 1,490 | 1,490 | -0.67% | 2,300 | - | +2.26% | - | - |
| 12/12 | 1,490 | 1,500 | 1,490 | 1,500 | +3.45% | 2,000 | - | +3.31% | - | - |
| 12/09 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 1,300 | - | +0.21% | - | - |
| 12/08 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 1,500 | - | +1.18% | - | - |
| 12/07 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,300 | - | +2.78% | - | - |
| 12/06 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 2,900 | - | +4.6% | - | - |
| 12/05 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 200 | - | +6.52% | - | - |
| 12/02 | 1,500 | 1,530 | 1,500 | 1,500 | -2.6% | 1,900 | - | +5.78% | - | - |
| 12/01 | 1,520 | 1,540 | 1,520 | 1,540 | +2.67% | 900 | - | +9.14% | - | - |
| 11/30 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 1,000 | - | +6.99% | - | - |
| 11/29 | 1,470 | 1,470 | 1,470 | 1,470 | +3.52% | 300 | - | +5.45% | - | - |
| 11/28 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 1,100 | - | +2.31% | - | - |
| 11/25 | 1,510 | 1,510 | 1,410 | 1,410 | -7.84% | 2,100 | - | +1.88% | - | - |
| 11/24 | 1,580 | 1,580 | 1,530 | 1,530 | -0.65% | 1,600 | - | +10.71% | - | - |
| 11/22 | 1,520 | 1,540 | 1,510 | 1,540 | +1.99% | 1,900 | - | +12.08% | - | - |
| 11/21 | 1,450 | 1,510 | 1,450 | 1,510 | +4.14% | 2,200 | - | +10.62% | - | - |
| 11/18 | 1,440 | 1,460 | 1,440 | 1,450 | +1.4% | 1,900 | - | +6.77% | - | - |
| 11/17 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 600 | - | +5.85% | - | - |
| 11/16 | 1,400 | 1,420 | 1,400 | 1,420 | +0.71% | 1,200 | - | +5.5% | - | - |
| 11/15 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | +5.22% | - | - |
| 11/14 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 700 | - | +5.03% | - | - |
| 11/11 | 1,390 | 1,390 | 1,380 | 1,390 | +2.21% | 700 | - | +4.83% | - | - |
| 11/10 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 700 | - | +2.95% | - | - |
| 11/09 | 1,380 | 1,380 | 1,380 | 1,380 | +1.47% | 500 | - | +5.02% | - | - |
| 11/08 | 1,370 | 1,370 | 1,360 | 1,360 | -1.45% | 800 | - | +3.74% | - | - |
| 11/07 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 600 | - | +5.5% | - | - |
| 11/04 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 200 | - | +4.98% | - | - |
| 11/02 | 1,360 | 1,360 | 1,350 | 1,350 | -1.46% | 700 | - | +3.53% | - | - |
| 10/31 | 1,360 | 1,370 | 1,360 | 1,370 | +3.01% | 300 | - | +4.98% | - | - |
| 10/25 | 1,330 | 1,350 | 1,330 | 1,330 | 0% | 1,300 | - | +2.07% | - | - |
| 10/24 | 1,320 | 1,330 | 1,320 | 1,330 | +1.53% | 400 | - | +2.31% | - | - |
| 10/21 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 700 | - | +1.08% | - | - |
| 10/20 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | - | +1.24% | - | - |
| 10/19 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 200 | - | +1.47% | - | - |
| 10/18 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 300 | - | +1.71% | - | - |
| 10/17 | 1,320 | 1,320 | 1,310 | 1,310 | -1.5% | 1,200 | - | +2.02% | - | - |
| 10/13 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | - | +3.99% | - | - |
| 10/12 | 1,320 | 1,350 | 1,300 | 1,350 | +0.75% | 1,300 | - | +5.97% | - | - |
| 10/11 | 1,320 | 1,340 | 1,320 | 1,340 | +2.29% | 800 | - | +5.68% | - | - |
| 10/07 | 1,300 | 1,310 | 1,300 | 1,310 | -1.5% | 500 | - | +3.64% | - | - |
| 10/06 | 1,290 | 1,330 | 1,290 | 1,330 | +3.1% | 1,300 | - | +5.56% | - | - |
| 10/05 | 1,300 | 1,320 | 1,290 | 1,290 | -0.77% | 2,400 | - | +2.79% | - | - |
| 10/04 | 1,260 | 1,300 | 1,250 | 1,300 | +3.17% | 1,900 | - | +3.83% | - | - |
| 10/03 | 1,260 | 1,260 | 1,240 | 1,260 | +0.8% | 2,500 | - | +0.96% | - | - |
| 09/30 | 1,200 | 1,250 | 1,200 | 1,250 | +2.46% | 900 | 22億3685万 | +0.48% | 6.41 | 0.26 |
| 09/28 | 1,220 | 1,220 | 1,220 | 1,220 | -3.17% | 300 | - | -1.77% | - | - |
| 09/27 | 1,210 | 1,260 | 1,210 | 1,260 | +5% | 500 | - | +1.69% | - | - |
| 09/26 | 1,290 | 1,290 | 1,200 | 1,200 | -6.98% | 1,100 | - | -2.91% | - | - |
| 09/22 | 1,290 | 1,300 | 1,290 | 1,290 | 0% | 1,600 | - | +4.37% | - | - |
| 09/21 | 1,340 | 1,340 | 1,290 | 1,290 | -0.77% | 1,500 | - | +4.71% | - | - |
| 09/20 | 1,350 | 1,350 | 1,300 | 1,300 | -4.41% | 1,900 | - | +5.95% | - | - |
| 09/16 | 1,350 | 1,370 | 1,340 | 1,360 | 0% | 1,900 | - | +11.29% | - | - |
| 09/15 | 1,330 | 1,370 | 1,320 | 1,360 | +3.03% | 3,400 | - | +11.93% | - | - |
| 09/14 | 1,280 | 1,320 | 1,280 | 1,320 | +3.94% | 3,200 | - | +9.36% | - | - |
| 09/13 | 1,260 | 1,280 | 1,260 | 1,270 | +3.25% | 1,300 | - | +5.57% | - | - |
| 09/12 | 1,260 | 1,270 | 1,230 | 1,230 | -2.38% | 2,400 | - | +3.02% | - | - |
| 09/09 | 1,230 | 1,270 | 1,230 | 1,260 | +2.44% | 1,900 | - | +6.06% | - | - |
| 09/08 | 1,220 | 1,230 | 1,220 | 1,230 | 0% | 2,000 | - | +4.15% | - | - |
| 09/07 | 1,210 | 1,230 | 1,210 | 1,230 | +2.5% | 1,000 | - | +4.5% | - | - |
| 09/06 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,300 | - | +2.21% | - | - |
| 09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | - | +2.39% | - | - |
