株価チャート
2011/09/15～2012/02/14
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 02/14 | 770 | 790 | 770 | 787 | +2.16% | 7,973,100 | - | +17.94% | - | - |
| 02/13 | 757 | 773 | 753 | 770 | +0.87% | 9,046,800 | - | +16.67% | - | - |
| 02/10 | 767 | 780 | 757 | 763 | +1.33% | 8,558,400 | - | +16.54% | - | - |
| 02/09 | 740 | 753 | 727 | 753 | +1.35% | 8,234,100 | - | +15.72% | - | - |
| 02/08 | 737 | 743 | 727 | 743 | +2.29% | 5,151,600 | - | +14.71% | - | - |
| 02/07 | 703 | 737 | 703 | 727 | +2.35% | 10,179,300 | - | +12.84% | - | - |
| 02/06 | 720 | 730 | 707 | 710 | 0% | 7,208,100 | - | +10.76% | - | - |
| 02/03 | 693 | 720 | 690 | 710 | +0.95% | 7,961,400 | - | +11.11% | - | - |
| 02/02 | 680 | 713 | 677 | 703 | +3.43% | 10,223,100 | - | +10.41% | - | - |
| 02/01 | 637 | 683 | 633 | 680 | +5.7% | 12,501,600 | - | +7.09% | - | - |
| 01/31 | 630 | 667 | 627 | 643 | +1.05% | 7,927,200 | - | +1.31% | - | - |
| 01/30 | 643 | 647 | 633 | 637 | -2.05% | 4,398,000 | - | +0.1% | - | - |
| 01/27 | 657 | 660 | 643 | 650 | -2.01% | 5,728,500 | - | +2.2% | - | - |
| 01/26 | 677 | 683 | 660 | 663 | -1.97% | 6,375,300 | - | +4.46% | - | - |
| 01/25 | 657 | 697 | 653 | 677 | +3.57% | 11,482,500 | - | +6.56% | - | - |
| 01/24 | 650 | 663 | 643 | 653 | +2.08% | 6,838,500 | - | +3.38% | - | - |
| 01/23 | 633 | 647 | 623 | 640 | +2.67% | 6,012,900 | - | +1.27% | - | - |
| 01/20 | 620 | 627 | 613 | 623 | +3.31% | 4,237,800 | - | -1.53% | - | - |
| 01/19 | 590 | 607 | 590 | 603 | +2.26% | 4,019,400 | - | -4.84% | - | - |
| 01/18 | 583 | 597 | 573 | 590 | +0.57% | 3,975,900 | - | -7.09% | - | - |
| 01/17 | 587 | 593 | 583 | 587 | +0.57% | 3,335,100 | - | -7.9% | - | - |
| 01/16 | 593 | 593 | 583 | 583 | -2.78% | 2,471,100 | - | -8.71% | - | - |
| 01/13 | 600 | 610 | 597 | 600 | +0.56% | 4,255,800 | - | -6.1% | - | - |
| 01/12 | 600 | 600 | 590 | 597 | +0.56% | 4,983,000 | - | -6.77% | - | - |
| 01/11 | 607 | 610 | 590 | 593 | -2.73% | 7,947,600 | - | -7.29% | - | - |
| 01/10 | 633 | 637 | 607 | 610 | -4.69% | 6,671,700 | - | -4.69% | - | - |
| 01/06 | 660 | 660 | 630 | 640 | -3.03% | 5,385,300 | - | +0.31% | - | - |
| 01/05 | 670 | 670 | 657 | 660 | -1.49% | 2,409,300 | - | +3.77% | - | - |
| 01/04 | 670 | 677 | 663 | 670 | +2.03% | 3,287,100 | - | +6.01% | - | - |
| 2011 |
| 12/30 | 653 | 660 | 650 | 657 | 0% | 2,664,900 | - | +4.73% | - | - |
| 12/29 | 650 | 660 | 640 | 657 | +1.03% | 4,905,000 | - | +5.74% | - | - |
| 12/28 | 657 | 663 | 650 | 650 | -0.51% | 3,535,800 | - | +5.52% | - | - |
| 12/27 | 660 | 663 | 650 | 653 | -2% | 2,915,700 | - | +6.93% | - | - |
| 12/26 | 677 | 680 | 657 | 667 | -0.99% | 3,823,500 | - | +9.83% | - | - |
| 12/22 | 660 | 683 | 653 | 673 | +1.51% | 7,388,100 | - | +11.66% | - | - |
| 12/21 | 663 | 670 | 657 | 663 | +3.65% | 8,116,800 | - | +10.74% | - | - |
| 12/20 | 637 | 653 | 633 | 640 | +2.67% | 7,229,100 | - | +7.56% | - | - |
| 12/19 | 640 | 650 | 610 | 623 | -4.59% | 7,763,400 | - | +5.12% | - | - |
| 12/16 | 623 | 657 | 620 | 653 | +4.81% | 8,466,900 | - | +10.36% | - | - |
| 12/15 | 643 | 643 | 620 | 623 | -4.59% | 6,215,700 | - | +5.65% | - | - |
| 12/14 | 657 | 657 | 643 | 653 | 0% | 5,121,000 | - | +10.73% | - | - |
| 12/13 | 643 | 657 | 640 | 653 | +0.51% | 6,106,500 | - | +11.11% | - | - |
| 12/12 | 640 | 660 | 637 | 650 | +4.28% | 8,278,500 | - | +10.73% | - | - |
| 12/09 | 623 | 630 | 617 | 623 | -2.09% | 6,786,600 | - | +6.19% | - | - |
| 12/08 | 630 | 647 | 623 | 637 | -0.52% | 5,625,300 | - | +8.46% | - | - |
| 12/07 | 597 | 643 | 597 | 640 | +7.87% | 10,416,300 | - | +9.03% | - | - |
| 12/06 | 613 | 627 | 593 | 593 | -2.73% | 4,881,000 | - | +0.74% | - | - |
| 12/05 | 607 | 613 | 593 | 610 | +1.1% | 3,941,100 | - | +3.04% | - | - |
| 12/02 | 600 | 617 | 597 | 603 | 0% | 9,073,200 | - | +1.4% | - | - |
| 12/01 | 597 | 603 | 583 | 603 | +7.1% | 10,954,500 | - | +1.06% | - | - |
| 11/30 | 580 | 583 | 557 | 563 | -4.52% | 5,410,800 | - | -5.95% | - | - |
| 11/29 | 567 | 590 | 563 | 590 | +5.99% | 9,582,000 | - | -2.16% | - | - |
| 11/28 | 547 | 567 | 543 | 557 | +5.03% | 7,047,300 | - | -8.14% | - | - |
| 11/25 | 510 | 537 | 507 | 530 | +3.25% | 5,760,000 | - | -13.26% | - | - |
| 11/24 | 520 | 527 | 513 | 513 | -2.53% | 4,215,600 | - | -16.8% | - | - |
| 11/22 | 527 | 537 | 523 | 527 | -1.86% | 5,376,000 | - | -15.46% | - | - |
| 11/21 | 550 | 553 | 533 | 537 | -3.01% | 3,786,600 | - | -14.81% | - | - |
| 11/18 | 557 | 560 | 550 | 553 | -1.78% | 4,145,100 | - | -13% | - | - |
| 11/17 | 563 | 577 | 560 | 563 | 0% | 4,472,700 | - | -12.12% | - | - |
| 11/16 | 583 | 587 | 563 | 563 | -3.43% | 5,440,800 | - | -12.66% | - | - |
| 11/15 | 580 | 597 | 573 | 583 | 0% | 6,916,200 | - | -9.98% | - | - |
| 11/14 | 590 | 590 | 577 | 583 | -0.57% | 7,430,400 | - | -10.26% | - | - |
| 11/11 | 600 | 603 | 583 | 587 | -2.76% | 5,759,400 | - | -10.02% | - | - |
| 11/10 | 603 | 607 | 593 | 603 | -2.69% | 2,990,700 | - | -7.75% | - | - |
| 11/09 | 617 | 623 | 607 | 620 | +1.09% | 4,015,200 | - | -5.49% | - | - |
| 11/08 | 637 | 640 | 610 | 613 | -3.66% | 3,640,200 | - | -6.79% | - | - |
| 11/07 | 630 | 640 | 627 | 637 | +0.53% | 2,516,700 | - | -3.68% | - | - |
| 11/04 | 640 | 643 | 630 | 633 | +0.53% | 3,195,600 | - | -4.62% | - | - |
| 11/02 | 643 | 643 | 627 | 630 | -3.08% | 3,503,400 | - | -5.55% | - | - |
| 11/01 | 660 | 663 | 650 | 650 | -2.99% | 2,130,300 | - | -2.84% | - | - |
| 10/31 | 680 | 683 | 660 | 670 | -2.43% | 3,440,700 | - | -0.15% | - | - |
| 10/28 | 697 | 700 | 683 | 687 | +0.98% | 5,116,200 | - | +2.18% | - | - |
| 10/27 | 650 | 680 | 643 | 680 | +5.15% | 3,511,500 | - | +0.89% | - | - |
| 10/26 | 637 | 650 | 633 | 647 | 0% | 2,988,000 | - | -4.34% | - | - |
| 10/25 | 667 | 667 | 647 | 647 | -3% | 2,404,200 | - | -5.04% | - | - |
| 10/24 | 663 | 670 | 653 | 667 | +0.5% | 2,277,600 | - | -2.68% | - | - |
| 10/21 | 677 | 677 | 657 | 663 | -2.45% | 3,687,000 | - | -3.59% | - | - |
| 10/20 | 687 | 690 | 670 | 680 | 0% | 3,474,600 | - | -1.73% | - | - |
| 10/19 | 690 | 697 | 677 | 680 | -0.49% | 1,768,500 | - | -2.02% | - | - |
| 10/18 | 683 | 690 | 677 | 683 | -1.44% | 2,506,200 | - | -1.96% | - | - |
| 10/17 | 693 | 700 | 687 | 693 | +1.46% | 2,813,700 | - | -0.81% | - | - |
| 10/14 | 677 | 690 | 670 | 683 | +1.49% | 4,695,000 | - | -2.52% | - | - |
| 10/13 | 673 | 680 | 670 | 673 | 0% | 8,266,200 | - | -4.22% | - | - |
| 10/12 | 653 | 683 | 650 | 673 | +5.21% | 8,649,000 | - | -4.63% | - | - |
| 10/11 | 643 | 653 | 640 | 640 | +1.05% | 5,154,900 | - | -9.73% | - | - |
| 10/07 | 637 | 647 | 633 | 633 | +0.53% | 4,891,500 | - | -11.3% | - | - |
| 10/06 | 637 | 640 | 627 | 630 | 0% | 3,153,300 | - | -12.5% | - | - |
| 10/05 | 650 | 653 | 627 | 630 | -2.58% | 4,117,800 | - | -13.22% | - | - |
| 10/04 | 653 | 657 | 640 | 647 | -3.96% | 4,205,400 | - | -11.54% | - | - |
| 10/03 | 677 | 680 | 663 | 673 | -4.27% | 3,950,700 | - | -8.39% | - | - |
| 09/30 | 707 | 710 | 690 | 703 | +0.48% | 3,559,200 | 3588億1625万 | -4.7% | - | 0.62 |
| 09/29 | 693 | 700 | 687 | 700 | 0% | 3,776,700 | - | -5.28% | - | - |
| 09/28 | 703 | 713 | 697 | 700 | 0% | 4,006,500 | - | -5.41% | - | - |
| 09/27 | 697 | 703 | 683 | 700 | +2.44% | 4,773,000 | - | -5.66% | - | - |
| 09/26 | 707 | 710 | 677 | 683 | -3.76% | 5,263,800 | - | -8.03% | - | - |
| 09/22 | 717 | 717 | 707 | 710 | -1.39% | 4,163,100 | - | -4.95% | - | - |
| 09/21 | 730 | 730 | 717 | 720 | -1.37% | 7,706,700 | - | -4% | - | - |
| 09/20 | 760 | 763 | 730 | 730 | -6.01% | 6,878,700 | - | -2.8% | - | - |
| 09/16 | 773 | 783 | 770 | 777 | +1.75% | 4,461,900 | - | +3.14% | - | - |
| 09/15 | 753 | 767 | 753 | 763 | +3.15% | 3,480,000 | - | +1.51% | - | - |
