株価チャート
2011/07/13~2012/01/26
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 | 9/1, 株式併合 2→1 |
2012 |
01/26 | 680 | 680 | 674 | 674 | 0% | 10,500 | - | -0.15% | - | - |
01/23 | 674 | 674 | 674 | 674 | 0% | 500 | - | -0.15% | - | - |
01/20 | 674 | 674 | 674 | 674 | -0.3% | 1,500 | - | -0.15% | - | - |
01/18 | 676 | 676 | 676 | 676 | -0.59% | 1,500 | - | 0% | - | - |
01/16 | 680 | 680 | 680 | 680 | 0% | 8,000 | - | +0.59% | - | - |
01/13 | 680 | 680 | 680 | 680 | +1.19% | 12,000 | - | +0.59% | - | - |
01/12 | 674 | 674 | 672 | 672 | -0.88% | 12,000 | - | -0.59% | - | - |
01/10 | 678 | 678 | 678 | 678 | -0.59% | 500 | - | +0.3% | - | - |
01/05 | 682 | 682 | 682 | 682 | 0% | 3,000 | - | +1.04% | - | - |
01/04 | 682 | 682 | 682 | 682 | +0.89% | 7,500 | - | +1.04% | - | - |
2011 |
12/30 | 674 | 676 | 674 | 676 | +0.3% | 1,000 | - | +0.15% | - | - |
12/29 | 674 | 674 | 674 | 674 | +0.6% | 500 | - | -0.15% | - | - |
12/28 | 672 | 672 | 670 | 670 | 0% | 6,500 | - | -0.74% | - | - |
12/26 | 666 | 670 | 666 | 670 | +0.9% | 1,500 | - | -0.74% | - | - |
12/22 | 672 | 672 | 664 | 664 | -2.92% | 25,500 | - | -1.63% | - | - |
12/20 | 684 | 684 | 684 | 684 | +1.18% | 6,000 | - | +1.18% | - | - |
12/19 | 676 | 676 | 676 | 676 | +0.6% | 500 | - | 0% | - | - |
12/16 | 672 | 672 | 672 | 672 | 0% | 6,000 | - | -0.44% | - | - |
12/14 | 674 | 674 | 672 | 672 | -0.3% | 8,500 | - | -0.44% | - | - |
12/13 | 672 | 674 | 672 | 674 | -0.3% | 7,000 | - | -0.3% | - | - |
12/05 | 684 | 684 | 676 | 676 | -0.29% | 7,000 | - | 0% | - | - |
12/02 | 678 | 678 | 678 | 678 | +0.89% | 1,000 | - | +0.3% | - | - |
12/01 | 676 | 678 | 672 | 672 | -0.59% | 11,000 | - | -0.59% | - | - |
11/30 | 676 | 678 | 676 | 676 | +0.6% | 3,000 | - | 0% | - | - |
11/29 | 672 | 672 | 672 | 672 | 0% | 1,500 | - | -0.44% | - | - |
11/28 | 676 | 676 | 672 | 672 | -1.47% | 10,000 | - | -0.44% | - | - |
11/25 | 676 | 682 | 676 | 682 | -0.29% | 6,500 | - | +1.04% | - | - |
11/24 | 680 | 684 | 680 | 684 | +0.88% | 3,000 | - | +1.33% | - | - |
11/22 | 676 | 678 | 676 | 678 | +0.3% | 2,500 | - | +0.59% | - | - |
11/18 | 676 | 676 | 676 | 676 | 0% | 500 | - | +0.3% | - | - |
11/16 | 676 | 676 | 676 | 676 | +0.3% | 4,000 | - | +0.3% | - | - |
11/15 | 674 | 674 | 674 | 674 | 0% | 1,500 | - | 0% | - | - |
11/11 | 674 | 674 | 674 | 674 | 0% | 500 | - | 0% | - | - |
11/09 | 674 | 674 | 674 | 674 | -0.59% | 500 | - | 0% | - | - |
11/08 | 678 | 678 | 678 | 678 | 0% | 2,500 | - | +0.59% | - | - |
11/07 | 678 | 678 | 678 | 678 | 0% | 500 | - | +0.59% | - | - |
11/04 | 676 | 678 | 676 | 678 | +0.89% | 6,000 | - | +0.59% | - | - |
11/02 | 672 | 672 | 672 | 672 | 0% | 6,500 | - | -0.3% | - | - |
11/01 | 676 | 676 | 672 | 672 | -0.59% | 4,500 | - | -0.3% | - | - |
10/31 | 674 | 676 | 674 | 676 | 0% | 2,000 | - | +0.3% | - | - |
10/28 | 676 | 676 | 676 | 676 | +0.6% | 500 | - | +0.3% | - | - |
10/27 | 672 | 672 | 672 | 672 | 0% | 1,000 | - | -0.3% | - | - |
10/26 | 672 | 672 | 672 | 672 | -0.88% | 1,500 | - | -0.3% | - | - |
10/25 | 678 | 678 | 678 | 678 | +0.3% | 500 | - | +0.59% | - | - |
10/21 | 676 | 676 | 676 | 676 | 0% | 500 | - | +0.3% | - | - |
10/19 | 676 | 676 | 676 | 676 | -0.29% | 500 | - | +0.3% | - | - |
10/18 | 676 | 678 | 674 | 678 | +1.19% | 9,500 | - | +0.59% | - | - |
10/17 | 670 | 670 | 670 | 670 | 0% | 500 | - | -0.59% | - | - |
10/11 | 670 | 670 | 670 | 670 | 0% | 3,000 | - | -0.59% | - | - |
10/07 | 670 | 670 | 670 | 670 | +0.3% | 1,000 | - | -0.59% | - | - |
10/06 | 668 | 668 | 668 | 668 | -0.89% | 500 | - | -0.89% | - | - |
10/03 | 674 | 674 | 674 | 674 | +0.9% | 4,000 | - | -0.15% | - | - |
09/30 | 668 | 668 | 668 | 668 | -0.89% | 1,500 | 203億3759万 | -0.89% | 16 | 0.64 |
09/29 | 672 | 674 | 672 | 674 | +0.6% | 1,500 | - | 0% | - | - |
09/28 | 668 | 670 | 666 | 670 | 0% | 12,000 | - | -0.59% | - | - |
09/27 | 684 | 710 | 670 | 670 | -1.47% | 30,000 | - | -0.59% | - | - |
09/26 | 680 | 680 | 680 | 680 | 0% | 1,500 | - | +0.89% | - | - |
09/22 | 678 | 680 | 678 | 680 | +0.59% | 1,500 | - | +1.04% | - | - |
09/21 | 680 | 682 | 676 | 676 | -0.59% | 13,500 | - | +0.6% | - | - |
09/20 | 676 | 680 | 676 | 680 | +0.89% | 8,000 | - | +1.19% | - | - |
09/16 | 672 | 674 | 672 | 674 | +0.6% | 5,500 | - | +0.3% | - | - |
09/15 | 670 | 670 | 670 | 670 | -0.89% | 12,500 | - | -0.3% | - | - |
09/14 | 674 | 676 | 674 | 676 | +0.3% | 2,500 | - | +0.6% | - | - |
09/13 | 678 | 678 | 672 | 674 | -0.88% | 8,000 | - | +0.3% | - | - |
09/12 | 674 | 680 | 674 | 680 | +1.19% | 7,000 | - | +1.34% | - | - |
09/08 | 676 | 676 | 672 | 672 | 0% | 2,000 | - | +0.15% | - | - |
09/07 | 672 | 672 | 672 | 672 | +0.3% | 500 | - | +0.15% | - | - |
09/06 | 672 | 672 | 670 | 670 | -0.59% | 2,000 | - | -0.15% | - | - |
09/02 | 674 | 674 | 674 | 674 | +0.3% | 500 | - | +0.45% | - | - |
09/01 | 682 | 682 | 672 | 672 | -1.18% | 9,000 | - | +0.15% | - | - |
08/31 | 680 | 680 | 680 | 680 | +0.29% | 2,500 | - | +1.34% | - | - |
08/25 | 678 | 678 | 678 | 678 | 0% | 2,500 | - | +1.04% | - | - |
08/24 | 678 | 678 | 678 | 678 | +0.3% | 500 | - | +1.04% | - | - |
08/23 | 676 | 676 | 676 | 676 | 0% | 2,000 | - | +0.75% | - | - |
08/22 | 676 | 676 | 676 | 676 | +0.6% | 2,000 | - | +0.75% | - | - |
08/18 | 672 | 672 | 672 | 672 | +0.9% | 500 | - | 0% | - | - |
08/17 | 676 | 676 | 666 | 666 | -0.3% | 8,500 | - | -1.04% | - | - |
08/16 | 668 | 668 | 668 | 668 | +0.3% | 500 | - | -0.89% | - | - |
08/15 | 664 | 666 | 662 | 666 | +0.3% | 3,000 | - | -1.33% | - | - |
08/12 | 666 | 666 | 664 | 664 | -0.3% | 3,500 | - | -1.78% | - | - |
08/10 | 666 | 666 | 666 | 666 | +0.3% | 500 | - | -1.62% | - | - |
08/09 | 666 | 666 | 664 | 664 | -0.6% | 10,500 | - | -2.06% | - | - |
08/08 | 666 | 678 | 666 | 668 | -0.3% | 9,000 | - | -1.62% | - | - |
08/05 | 666 | 670 | 664 | 670 | 0% | 10,000 | - | -1.62% | - | - |
08/04 | 664 | 670 | 662 | 670 | +0.6% | 7,500 | - | -1.76% | - | - |
08/03 | 668 | 668 | 666 | 666 | -2.06% | 5,500 | - | -2.35% | - | - |
08/02 | 666 | 680 | 664 | 680 | +1.8% | 19,500 | - | -0.44% | - | - |
08/01 | 670 | 670 | 666 | 668 | -0.3% | 12,000 | - | -2.34% | - | - |
07/29 | 672 | 672 | 666 | 670 | 0% | 9,500 | - | -2.05% | - | - |
07/28 | 672 | 672 | 668 | 670 | -0.3% | 4,000 | - | -2.19% | - | - |
07/27 | 670 | 672 | 670 | 672 | +0.6% | 1,500 | - | -1.9% | - | - |
07/26 | 674 | 674 | 668 | 668 | -0.6% | 6,000 | - | -2.48% | - | - |
07/25 | 676 | 676 | 666 | 672 | -0.59% | 21,500 | - | -2.04% | - | - |
07/22 | 678 | 678 | 676 | 676 | -0.29% | 6,500 | - | -1.6% | - | - |
07/21 | 676 | 678 | 674 | 678 | +0.3% | 5,500 | - | -1.31% | - | - |
07/20 | 680 | 680 | 676 | 676 | -0.29% | 8,000 | - | -1.6% | - | - |
07/19 | 676 | 678 | 674 | 678 | 0% | 6,500 | - | -1.31% | - | - |
07/15 | 684 | 684 | 674 | 678 | -0.88% | 8,500 | - | -1.17% | - | - |
07/14 | 688 | 692 | 684 | 684 | -0.58% | 5,500 | - | -0.44% | - | - |
07/13 | 694 | 694 | 688 | 688 | -0.29% | 2,000 | - | +0.15% | - | - |