株価チャート
2011/08/26～2012/01/25
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2012 |
| 01/25 | 1,040 | 1,047 | 1,030 | 1,043 | +1.02% | 530,200 | - | -0.71% | - | - |
| 01/24 | 1,030 | 1,038 | 1,023 | 1,032 | +0.19% | 390,200 | - | -1.71% | - | - |
| 01/23 | 1,056 | 1,056 | 1,021 | 1,030 | -3.06% | 632,600 | - | -2% | - | - |
| 01/20 | 1,070 | 1,071 | 1,043 | 1,063 | +0.52% | 502,600 | - | +0.9% | - | - |
| 01/19 | 1,061 | 1,068 | 1,051 | 1,057 | -0.33% | 268,200 | - | +0.38% | - | - |
| 01/18 | 1,033 | 1,066 | 1,032 | 1,061 | +2.96% | 453,000 | - | +0.71% | - | - |
| 01/17 | 1,028 | 1,038 | 1,020 | 1,030 | +0.44% | 242,800 | - | -2.18% | - | - |
| 01/16 | 1,030 | 1,031 | 1,013 | 1,026 | -0.44% | 315,600 | - | -2.8% | - | - |
| 01/13 | 1,025 | 1,040 | 1,018 | 1,030 | +0.15% | 487,600 | - | -2.46% | - | - |
| 01/12 | 1,050 | 1,051 | 1,025 | 1,029 | -2.93% | 260,000 | - | -2.79% | - | - |
| 01/11 | 1,055 | 1,063 | 1,052 | 1,060 | +1.05% | 105,800 | - | +0.05% | - | - |
| 01/10 | 1,059 | 1,063 | 1,045 | 1,049 | 0% | 187,000 | - | -0.99% | - | - |
| 01/06 | 1,061 | 1,062 | 1,031 | 1,049 | -1.78% | 320,800 | - | -0.9% | - | - |
| 01/05 | 1,071 | 1,076 | 1,064 | 1,068 | -0.61% | 236,800 | - | +0.9% | - | - |
| 01/04 | 1,116 | 1,124 | 1,072 | 1,074 | -0.14% | 449,200 | - | +1.7% | - | - |
| 2011 |
| 12/30 | 1,065 | 1,076 | 1,064 | 1,076 | +1.03% | 116,800 | - | +2.14% | - | - |
| 12/29 | 1,054 | 1,067 | 1,045 | 1,065 | +0.38% | 181,600 | - | +1.48% | - | - |
| 12/28 | 1,062 | 1,064 | 1,057 | 1,061 | -0.05% | 117,800 | - | +1.39% | - | - |
| 12/27 | 1,056 | 1,061 | 1,049 | 1,061 | -0.47% | 109,400 | - | +1.73% | - | - |
| 12/26 | 1,061 | 1,070 | 1,054 | 1,066 | +0.66% | 102,000 | - | +2.4% | - | - |
| 12/22 | 1,063 | 1,063 | 1,050 | 1,059 | +0.52% | 237,200 | - | +2.12% | - | - |
| 12/21 | 1,057 | 1,060 | 1,048 | 1,054 | +0.57% | 184,200 | - | +1.98% | - | - |
| 12/20 | 1,040 | 1,057 | 1,036 | 1,048 | +1.35% | 229,400 | - | +1.7% | - | - |
| 12/19 | 1,032 | 1,037 | 1,018 | 1,034 | -0.29% | 396,600 | - | +0.54% | - | - |
| 12/16 | 1,043 | 1,043 | 1,031 | 1,037 | -0.43% | 354,200 | - | +1.02% | - | - |
| 12/15 | 1,084 | 1,084 | 1,037 | 1,041 | -1.84% | 291,600 | - | +1.66% | - | - |
| 12/14 | 1,055 | 1,067 | 1,055 | 1,061 | -0.14% | 148,200 | - | +3.67% | - | - |
| 12/13 | 1,055 | 1,075 | 1,055 | 1,062 | -0.79% | 452,800 | - | +4.12% | - | - |
| 12/12 | 1,071 | 1,077 | 1,063 | 1,071 | +1.47% | 212,600 | - | +5.16% | - | - |
| 12/09 | 1,046 | 1,058 | 1,033 | 1,055 | -1.26% | 813,000 | - | +3.84% | - | - |
| 12/08 | 1,086 | 1,088 | 1,054 | 1,069 | -1.34% | 257,800 | - | +5.37% | - | - |
| 12/07 | 1,066 | 1,087 | 1,066 | 1,083 | +3.14% | 346,200 | - | +6.91% | - | - |
| 12/06 | 1,059 | 1,060 | 1,045 | 1,050 | -1.27% | 170,600 | - | +3.86% | - | - |
| 12/05 | 1,057 | 1,069 | 1,051 | 1,064 | +0.71% | 381,800 | - | +5.19% | - | - |
| 12/02 | 1,060 | 1,087 | 1,047 | 1,056 | -0.28% | 671,200 | - | +4.66% | - | - |
| 12/01 | 1,051 | 1,069 | 1,051 | 1,059 | +2.17% | 307,200 | - | +5.27% | - | - |
| 11/30 | 1,047 | 1,047 | 1,020 | 1,037 | -0.91% | 245,000 | - | +3.13% | - | - |
| 11/29 | 1,023 | 1,047 | 1,014 | 1,046 | +3.62% | 247,600 | - | +4.08% | - | - |
| 11/28 | 1,009 | 1,021 | 994 | 1,010 | +1% | 299,600 | - | +0.65% | - | - |
| 11/25 | 999 | 1,004 | 988 | 1,000 | +1.58% | 417,000 | - | -0.35% | - | - |
| 11/24 | 979 | 1,000 | 978 | 984 | -0.96% | 319,800 | - | -1.89% | - | - |
| 11/22 | 985 | 1,002 | 982 | 994 | +0.25% | 262,800 | - | -1.05% | - | - |
| 11/21 | 992 | 994 | 978 | 991 | 0% | 327,400 | - | -1.39% | - | - |
| 11/18 | 973 | 993 | 970 | 991 | +1.54% | 603,200 | - | -1.49% | - | - |
| 11/17 | 969 | 993 | 965 | 976 | +0.72% | 260,200 | - | -3.08% | - | - |
| 11/16 | 979 | 987 | 966 | 969 | -0.97% | 130,400 | - | -3.87% | - | - |
| 11/15 | 989 | 991 | 975 | 979 | -1.95% | 226,200 | - | -3.12% | - | - |
| 11/14 | 1,000 | 1,002 | 986 | 998 | +1.42% | 321,000 | - | -1.09% | - | - |
| 11/11 | 998 | 1,003 | 981 | 984 | +0.05% | 551,000 | - | -2.38% | - | - |
| 11/10 | 980 | 987 | 969 | 984 | -1.5% | 261,200 | - | -2.24% | - | - |
| 11/09 | 995 | 1,000 | 982 | 999 | +1.27% | 331,000 | - | -0.65% | - | - |
| 11/08 | 1,005 | 1,008 | 982 | 986 | -2.76% | 360,600 | - | -1.79% | - | - |
| 11/07 | 1,015 | 1,015 | 999 | 1,014 | -0.25% | 267,800 | - | +0.9% | - | - |
| 11/04 | 1,010 | 1,023 | 1,002 | 1,017 | +0.69% | 414,000 | - | +1.14% | - | - |
| 11/02 | 1,015 | 1,017 | 987 | 1,010 | -3.12% | 405,800 | - | +0.65% | - | - |
| 11/01 | 1,041 | 1,050 | 1,028 | 1,042 | +0.19% | 449,000 | - | +3.99% | - | - |
| 10/31 | 1,045 | 1,065 | 1,035 | 1,040 | -0.38% | 549,200 | - | +4.21% | - | - |
| 10/28 | 1,006 | 1,070 | 1,005 | 1,044 | +3.26% | 1,224,600 | - | +4.92% | - | - |
| 10/27 | 990 | 1,013 | 983 | 1,011 | +1.15% | 429,400 | - | +1.81% | - | - |
| 10/26 | 1,004 | 1,009 | 981 | 1,000 | -2.3% | 361,600 | - | +0.86% | - | - |
| 10/25 | 1,035 | 1,035 | 1,010 | 1,023 | -0.24% | 204,600 | - | +3.23% | - | - |
| 10/24 | 1,024 | 1,033 | 1,014 | 1,026 | +1.64% | 164,600 | - | +3.8% | - | - |
| 10/21 | 1,000 | 1,017 | 1,000 | 1,009 | +0.8% | 126,000 | - | +2.54% | - | - |
| 10/20 | 1,012 | 1,012 | 986 | 1,001 | -1.04% | 116,600 | - | +1.93% | - | - |
| 10/19 | 1,031 | 1,031 | 999 | 1,012 | 0% | 131,800 | - | +3.32% | - | - |
| 10/18 | 1,012 | 1,016 | 1,005 | 1,012 | -0.83% | 114,000 | - | +3.53% | - | - |
| 10/17 | 1,029 | 1,029 | 1,015 | 1,020 | +0.84% | 239,200 | - | +4.62% | - | - |
| 10/14 | 1,014 | 1,021 | 1,005 | 1,012 | -0.69% | 284,200 | - | +4.17% | - | - |
| 10/13 | 1,021 | 1,032 | 1,000 | 1,019 | +1.65% | 281,200 | - | +5.22% | - | - |
| 10/12 | 1,000 | 1,011 | 987 | 1,002 | +0.2% | 201,000 | - | +3.83% | - | - |
| 10/11 | 1,010 | 1,015 | 993 | 1,000 | +3.09% | 310,800 | - | +3.63% | - | - |
| 10/07 | 974 | 983 | 963 | 970 | +0.78% | 209,000 | - | +0.62% | - | - |
| 10/06 | 950 | 968 | 950 | 963 | +1.69% | 192,200 | - | -0.16% | - | - |
| 10/05 | 967 | 967 | 945 | 947 | -1.25% | 287,000 | - | -1.82% | - | - |
| 10/04 | 967 | 967 | 952 | 959 | -1.89% | 253,000 | - | -0.47% | - | - |
| 10/03 | 981 | 988 | 955 | 977 | -2.45% | 331,200 | - | +1.56% | - | - |
| 09/30 | 1,008 | 1,013 | 979 | 1,002 | -0.15% | 466,400 | 1076億7021万 | +4.43% | 15.71 | 1.35 |
| 09/29 | 982 | 1,003 | 977 | 1,003 | +1.93% | 222,600 | - | +5.03% | - | - |
| 09/28 | 988 | 1,004 | 977 | 984 | +0.51% | 333,000 | - | +3.58% | - | - |
| 09/27 | 963 | 981 | 962 | 979 | +2.84% | 310,200 | - | +3.49% | - | - |
| 09/26 | 968 | 976 | 941 | 952 | -0.99% | 418,800 | - | +0.95% | - | - |
| 09/22 | 974 | 976 | 954 | 962 | -1.23% | 276,800 | - | +2.07% | - | - |
| 09/21 | 964 | 979 | 964 | 974 | +0.93% | 179,200 | - | +3.34% | - | - |
| 09/20 | 988 | 995 | 961 | 965 | -4.55% | 251,000 | - | +2.39% | - | - |
| 09/16 | 955 | 1,085 | 953 | 1,011 | +6.2% | 437,400 | - | +7.27% | - | - |
| 09/15 | 951 | 960 | 941 | 952 | +2.15% | 257,800 | - | +1.22% | - | - |
| 09/14 | 955 | 967 | 931 | 932 | -1.95% | 214,000 | - | -0.9% | - | - |
| 09/13 | 949 | 959 | 937 | 950 | +1.66% | 234,800 | - | +0.85% | - | - |
| 09/12 | 921 | 935 | 918 | 935 | -1.68% | 187,000 | - | -0.8% | - | - |
| 09/09 | 954 | 965 | 946 | 951 | +0.05% | 264,400 | - | +0.69% | - | - |
| 09/08 | 954 | 966 | 945 | 950 | +0.74% | 146,000 | - | +0.42% | - | - |
| 09/07 | 945 | 952 | 931 | 943 | +2.06% | 434,800 | - | -0.63% | - | - |
| 09/06 | 956 | 956 | 923 | 924 | -3.25% | 263,000 | - | -3.14% | - | - |
| 09/05 | 967 | 969 | 950 | 955 | -2.7% | 153,400 | - | -0.42% | - | - |
| 09/02 | 973 | 994 | 970 | 982 | -0.51% | 370,000 | - | +1.82% | - | - |
| 09/01 | 982 | 993 | 975 | 987 | +1.75% | 244,800 | - | +2.12% | - | - |
| 08/31 | 955 | 973 | 946 | 970 | +1.57% | 382,600 | - | +0.15% | - | - |
| 08/30 | 938 | 959 | 936 | 955 | +2.63% | 366,200 | - | -1.8% | - | - |
| 08/29 | 928 | 942 | 910 | 930 | +0.27% | 273,200 | - | -4.81% | - | - |
| 08/26 | 914 | 930 | 914 | 928 | +1.31% | 295,800 | - | -5.65% | - | - |
