株価チャート
2011/03/18~2012/01/23
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2012 |
01/23 | 685 | 685 | 685 | 685 | -2.84% | 200 | - | +6.04% | - | - |
01/19 | 705 | 705 | 705 | 705 | 0% | 200 | - | +9.3% | - | - |
01/18 | 690 | 705 | 680 | 705 | +10.16% | 600 | - | +9.47% | - | - |
01/16 | 640 | 640 | 640 | 640 | -2.29% | 400 | - | -0.47% | - | - |
01/12 | 680 | 680 | 655 | 655 | -6.43% | 400 | - | +1.71% | - | - |
01/04 | 700 | 700 | 700 | 700 | 0% | 200 | - | +8.53% | - | - |
2011 |
12/30 | 700 | 700 | 700 | 700 | +3.7% | 200 | - | +8.53% | - | - |
12/26 | 675 | 675 | 675 | 675 | +3.85% | 600 | - | +4.65% | - | - |
12/22 | 650 | 650 | 650 | 650 | -3.7% | 200 | - | +1.09% | - | - |
12/21 | 655 | 675 | 650 | 675 | +1.5% | 600 | - | +4.98% | - | - |
12/16 | 665 | 665 | 665 | 665 | +3.1% | 200 | - | +3.74% | - | - |
12/09 | 645 | 645 | 645 | 645 | +4.03% | 1,400 | - | +0.94% | - | - |
12/07 | 610 | 620 | 610 | 620 | +1.64% | 600 | - | -2.67% | - | - |
12/02 | 610 | 610 | 610 | 610 | +3.39% | 200 | - | -4.39% | - | - |
12/01 | 610 | 610 | 565 | 590 | -4.07% | 800 | - | -7.52% | - | - |
11/25 | 615 | 615 | 615 | 615 | 0% | 600 | - | -3.76% | - | - |
11/24 | 615 | 615 | 615 | 615 | +4.24% | 200 | - | -4.06% | - | - |
11/22 | 590 | 590 | 590 | 590 | -0.84% | 200 | - | -7.96% | - | - |
11/21 | 625 | 625 | 595 | 595 | -8.46% | 1,000 | - | -7.47% | - | - |
11/18 | 675 | 675 | 650 | 650 | +4% | 600 | - | +0.78% | - | - |
11/16 | 625 | 625 | 625 | 625 | +0.81% | 400 | - | -2.95% | - | - |
11/14 | 620 | 620 | 620 | 620 | -0.8% | 200 | - | -3.43% | - | - |
11/01 | 640 | 640 | 625 | 625 | -2.34% | 1,200 | - | -2.65% | - | - |
10/28 | 640 | 640 | 640 | 640 | -3.76% | 1,000 | - | -0.47% | - | - |
10/25 | 665 | 665 | 665 | 665 | +2.31% | 600 | - | +3.1% | - | - |
10/20 | 655 | 655 | 650 | 650 | -4.41% | 600 | - | +0.78% | - | - |
10/19 | 680 | 680 | 680 | 680 | +1.49% | 200 | - | +5.1% | - | - |
10/18 | 670 | 670 | 670 | 670 | 0% | 200 | - | +3.55% | - | - |
10/17 | 670 | 670 | 670 | 670 | -2.19% | 200 | - | +3.55% | - | - |
10/07 | 685 | 685 | 685 | 685 | -0.72% | 200 | - | +5.71% | - | - |
10/03 | 690 | 690 | 690 | 690 | -1.43% | 200 | - | +6.32% | - | - |
09/30 | 680 | 700 | 680 | 700 | +11.11% | 400 | 20億3000万 | +7.86% | 16.9 | 1.21 |
09/26 | 690 | 690 | 630 | 630 | -4.55% | 1,400 | - | -2.78% | - | - |
09/16 | 650 | 660 | 650 | 660 | +5.6% | 600 | - | +1.69% | - | - |
09/14 | 625 | 625 | 625 | 625 | +3.31% | 200 | - | -3.7% | - | - |
09/12 | 605 | 605 | 605 | 605 | -0.82% | 200 | - | -7.07% | - | - |
09/05 | 610 | 610 | 610 | 610 | -3.94% | 200 | - | -6.73% | - | - |
09/01 | 635 | 635 | 635 | 635 | +4.96% | 600 | - | -3.35% | - | - |
08/26 | 605 | 605 | 605 | 605 | -3.2% | 400 | - | -7.77% | - | - |
08/25 | 625 | 625 | 625 | 625 | -3.85% | 800 | - | -4.87% | - | - |
08/24 | 650 | 650 | 650 | 650 | +3.17% | 600 | - | -1.37% | - | - |
08/22 | 630 | 630 | 630 | 630 | -0.79% | 200 | - | -4.26% | - | - |
08/19 | 620 | 635 | 620 | 635 | -1.55% | 1,000 | - | -3.64% | - | - |
08/18 | 645 | 645 | 645 | 645 | +4.03% | 400 | - | -2.27% | - | - |
08/11 | 620 | 620 | 620 | 620 | +5.98% | 200 | - | -5.92% | - | - |
08/09 | 585 | 585 | 585 | 585 | -4.1% | 200 | - | -11.36% | - | - |
08/08 | 610 | 610 | 610 | 610 | -7.58% | 200 | - | -7.72% | - | - |
08/04 | 655 | 660 | 630 | 660 | -2.22% | 1,000 | - | -0.3% | - | - |
08/03 | 675 | 675 | 675 | 675 | -0.74% | 200 | - | +2.12% | - | - |
08/02 | 680 | 680 | 680 | 680 | -3.55% | 200 | - | +3.19% | - | - |
08/01 | 705 | 705 | 705 | 705 | +3.68% | 400 | - | +7.31% | - | - |
07/29 | 680 | 680 | 680 | 680 | +1.49% | 200 | - | +3.98% | - | - |
07/27 | 670 | 670 | 670 | 670 | -0.74% | 200 | - | +2.76% | - | - |
07/26 | 685 | 690 | 675 | 675 | -6.9% | 1,200 | - | +3.69% | - | - |
07/25 | 725 | 725 | 725 | 725 | +4.32% | 2,000 | - | +11.71% | - | - |
07/22 | 660 | 695 | 660 | 695 | +5.3% | 400 | - | +7.42% | - | - |
07/21 | 660 | 660 | 660 | 660 | +0.76% | 200 | - | +2.33% | - | - |
07/20 | 655 | 655 | 655 | 655 | -0.76% | 200 | - | +1.39% | - | - |
07/19 | 700 | 700 | 660 | 660 | -2.22% | 400 | - | +2.33% | - | - |
07/15 | 675 | 675 | 675 | 675 | -2.88% | 200 | - | +4.65% | - | - |
07/11 | 695 | 695 | 695 | 695 | +4.51% | 1,000 | - | +8.09% | - | - |
07/08 | 655 | 665 | 655 | 665 | +6.4% | 400 | - | +4.07% | - | - |
07/05 | 625 | 625 | 625 | 625 | -1.57% | 200 | - | -1.88% | - | - |
07/04 | 635 | 635 | 635 | 635 | -3.79% | 200 | - | -0.31% | - | - |
07/01 | 645 | 660 | 645 | 660 | +3.13% | 1,200 | - | +3.61% | - | - |
06/30 | 640 | 640 | 640 | 640 | +0.79% | 200 | 18億5600万 | +0.79% | 15.45 | 1.1 |
06/29 | 635 | 635 | 635 | 635 | -3.79% | 600 | - | 0% | - | - |
06/27 | 660 | 660 | 660 | 660 | +4.76% | 800 | - | +3.77% | - | - |
06/23 | 630 | 630 | 630 | 630 | -0.79% | 200 | - | -1.1% | - | - |
06/22 | 625 | 635 | 625 | 635 | +0.79% | 400 | - | -0.78% | - | - |
06/21 | 630 | 630 | 630 | 630 | +0.8% | 200 | - | -1.72% | - | - |
06/17 | 670 | 670 | 625 | 625 | -0.79% | 600 | - | -2.65% | - | - |
06/16 | 630 | 630 | 630 | 630 | 0% | 200 | - | -1.87% | - | - |
06/01 | 650 | 650 | 630 | 630 | 0% | 800 | - | -1.87% | - | - |
05/25 | 630 | 630 | 630 | 630 | -0.79% | 600 | - | -1.87% | - | - |
05/24 | 635 | 635 | 635 | 635 | +1.6% | 200 | - | -1.09% | - | - |
05/20 | 625 | 625 | 625 | 625 | -3.85% | 1,000 | - | -2.19% | - | - |
05/18 | 650 | 650 | 650 | 650 | +3.17% | 200 | - | +2.04% | - | - |
05/11 | 630 | 630 | 630 | 630 | -3.82% | 200 | - | -1.25% | - | - |
05/10 | 655 | 655 | 655 | 655 | -1.5% | 200 | - | +2.18% | - | - |
05/09 | 665 | 665 | 665 | 665 | 0% | 200 | - | +3.58% | - | - |
05/06 | 665 | 665 | 665 | 665 | +3.1% | 200 | - | +3.58% | - | - |
05/02 | 645 | 645 | 645 | 645 | 0% | 200 | - | +0.62% | - | - |
04/25 | 635 | 645 | 635 | 645 | +1.57% | 800 | - | +0.47% | - | - |
04/22 | 635 | 635 | 635 | 635 | +5.83% | 400 | - | -1.24% | - | - |
04/19 | 600 | 600 | 600 | 600 | -3.23% | 200 | - | -7.12% | - | - |
04/18 | 645 | 645 | 620 | 620 | -0.8% | 600 | - | -4.47% | - | - |
04/15 | 625 | 625 | 625 | 625 | +1.63% | 200 | - | -4.29% | - | - |
04/14 | 615 | 615 | 615 | 615 | -1.6% | 200 | - | -6.25% | - | - |
04/12 | 625 | 625 | 625 | 625 | -1.57% | 200 | - | -5.87% | - | - |
04/11 | 635 | 635 | 635 | 635 | -2.31% | 200 | - | -5.22% | - | - |
04/08 | 650 | 650 | 650 | 650 | -5.11% | 200 | - | -2.99% | - | - |
04/07 | 685 | 685 | 685 | 685 | -2.84% | 200 | - | +2.54% | - | - |
04/01 | 705 | 705 | 705 | 705 | +4.44% | 400 | - | +6.02% | - | - |
03/31 | 660 | 675 | 660 | 675 | +2.27% | 400 | 19億5750万 | +2.43% | 10.64 | 1.22 |
03/25 | 650 | 660 | 645 | 660 | +6.45% | 1,400 | - | +0.61% | - | - |
03/24 | 620 | 620 | 620 | 620 | +0.81% | 600 | - | -5.2% | - | - |
03/23 | 615 | 615 | 615 | 615 | -2.38% | 200 | - | -5.82% | - | - |
03/22 | 605 | 630 | 605 | 630 | -3.08% | 400 | - | -3.37% | - | - |
03/18 | 650 | 650 | 650 | 650 | +18.18% | 200 | - | 0% | - | - |