株価チャート
2011/04/21～2012/01/11
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 10→1 |
| 2012 |
| 01/11 | 1,510 | 1,560 | 1,510 | 1,560 | +4% | 300 | - | +0.65% | - | - |
| 01/10 | 1,550 | 1,550 | 1,500 | 1,500 | -2.6% | 1,700 | - | -3.23% | - | - |
| 01/05 | 1,510 | 1,540 | 1,510 | 1,540 | +6.94% | 200 | - | -0.9% | - | - |
| 2011 |
| 12/30 | 1,460 | 1,460 | 1,420 | 1,440 | -4.64% | 800 | - | -7.34% | - | - |
| 12/29 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | - | -3.21% | - | - |
| 12/26 | 1,530 | 1,560 | 1,500 | 1,500 | -3.23% | 3,400 | - | -3.85% | - | - |
| 12/22 | 1,500 | 1,550 | 1,500 | 1,550 | +1.31% | 400 | - | -0.9% | - | - |
| 12/21 | 1,540 | 1,540 | 1,530 | 1,530 | -3.16% | 300 | - | -2.24% | - | - |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 100 | - | +1.15% | - | - |
| 12/14 | 1,540 | 1,550 | 1,540 | 1,550 | -1.9% | 300 | - | -0.77% | - | - |
| 12/12 | 1,580 | 1,580 | 1,530 | 1,580 | +0.64% | 1,400 | - | +1.22% | - | - |
| 12/09 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 1,100 | - | +0.64% | - | - |
| 12/07 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 100 | - | +1.28% | - | - |
| 12/06 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 100 | - | +0.64% | - | - |
| 12/05 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 300 | - | -0.06% | - | - |
| 12/02 | 1,540 | 1,570 | 1,540 | 1,540 | -3.14% | 2,200 | - | -1.53% | - | - |
| 11/25 | 1,530 | 1,590 | 1,530 | 1,590 | +6% | 1,300 | - | +1.47% | - | - |
| 11/22 | 1,520 | 1,580 | 1,500 | 1,500 | -4.46% | 1,100 | - | -4.21% | - | - |
| 11/17 | 1,600 | 1,600 | 1,570 | 1,570 | -4.85% | 300 | - | +0.06% | - | - |
| 11/14 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | +5.3% | - | - |
| 11/10 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 700 | - | +2.3% | - | - |
| 11/08 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 200 | - | -2.17% | - | - |
| 11/07 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -2.3% | - | - |
| 11/02 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 200 | - | -2.49% | - | - |
| 10/28 | 1,560 | 1,590 | 1,560 | 1,580 | 0% | 300 | - | +0.51% | - | - |
| 10/27 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.38% | - | - |
| 10/25 | 1,590 | 1,590 | 1,580 | 1,580 | +1.28% | 1,300 | - | +0.19% | - | - |
| 10/20 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 100 | - | -1.2% | - | - |
| 10/18 | 1,580 | 1,580 | 1,570 | 1,570 | +2.61% | 200 | - | -0.7% | - | - |
| 10/13 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 200 | - | -3.41% | - | - |
| 10/12 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 700 | - | -0.44% | - | - |
| 10/11 | 1,540 | 1,580 | 1,540 | 1,580 | +7.48% | 3,100 | - | -0.44% | - | - |
| 10/06 | 1,520 | 1,520 | 1,470 | 1,470 | -6.37% | 200 | - | -7.31% | - | - |
| 10/05 | 1,520 | 1,570 | 1,520 | 1,570 | +2.61% | 600 | - | -1.32% | - | - |
| 10/04 | 1,530 | 1,530 | 1,530 | 1,530 | -1.29% | 100 | - | -3.83% | - | - |
| 10/03 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 100 | - | -2.7% | - | - |
| 09/29 | 1,590 | 1,590 | 1,570 | 1,570 | 0% | 200 | - | -1.57% | - | - |
| 09/26 | 1,600 | 1,600 | 1,550 | 1,570 | -1.88% | 1,400 | - | -1.75% | - | - |
| 09/22 | 1,570 | 1,600 | 1,570 | 1,600 | -1.84% | 300 | - | -0.12% | - | - |
| 09/21 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | +1.49% | - | - |
| 09/20 | 1,570 | 1,630 | 1,570 | 1,630 | +3.82% | 300 | - | +1.24% | - | - |
| 09/14 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -2.67% | - | - |
| 09/13 | 1,520 | 1,570 | 1,520 | 1,570 | +3.29% | 200 | - | -2.85% | - | - |
| 09/12 | 1,470 | 1,520 | 1,470 | 1,520 | -3.18% | 900 | - | -6.29% | - | - |
| 09/08 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 300 | - | -3.56% | - | - |
| 09/07 | 1,570 | 1,600 | 1,570 | 1,600 | +0.63% | 400 | - | -2.14% | - | - |
| 09/06 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 500 | - | -3.05% | - | - |
| 09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -2.79% | - | - |
| 09/01 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 200 | - | -3.15% | - | - |
| 08/26 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | - | -0.97% | - | - |
| 08/25 | 1,680 | 1,680 | 1,630 | 1,650 | +1.23% | 1,200 | - | -0.42% | - | - |
| 08/24 | 1,620 | 1,630 | 1,610 | 1,630 | +1.88% | 300 | - | -1.57% | - | - |
| 08/23 | 1,600 | 1,600 | 1,550 | 1,600 | -3.03% | 300 | - | -3.38% | - | - |
| 08/22 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | -0.24% | - | - |
| 08/19 | 1,550 | 1,600 | 1,550 | 1,600 | +0.63% | 300 | - | -2.97% | - | - |
| 08/10 | 1,580 | 1,590 | 1,580 | 1,590 | +2.58% | 500 | - | -3.4% | - | - |
| 08/08 | 1,560 | 1,560 | 1,500 | 1,550 | -3.13% | 800 | - | -5.72% | - | - |
| 08/05 | 1,560 | 1,600 | 1,560 | 1,600 | +2.56% | 300 | - | -2.68% | - | - |
| 08/03 | 1,560 | 1,560 | 1,560 | 1,560 | -1.89% | 300 | - | -5.05% | - | - |
| 08/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | - | -3.23% | - | - |
| 08/01 | 1,640 | 1,640 | 1,590 | 1,590 | -3.05% | 300 | - | -3.11% | - | - |
| 07/29 | 1,640 | 1,640 | 1,610 | 1,640 | -2.96% | 600 | - | 0% | - | - |
| 07/27 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 200 | - | +3.17% | - | - |
| 07/26 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 200 | - | +3.98% | - | - |
| 07/25 | 1,730 | 1,740 | 1,720 | 1,720 | +0.58% | 1,300 | - | +5.46% | - | - |
| 07/22 | 1,690 | 1,710 | 1,690 | 1,710 | +3.64% | 200 | - | +5.17% | - | - |
| 07/21 | 1,710 | 1,710 | 1,650 | 1,650 | -3.51% | 400 | - | +1.66% | - | - |
| 07/12 | 1,710 | 1,710 | 1,710 | 1,710 | +3.01% | 500 | - | +5.49% | - | - |
| 07/11 | 1,700 | 1,700 | 1,610 | 1,660 | -5.14% | 600 | - | +2.47% | - | - |
| 07/08 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,200 | - | +8.02% | - | - |
| 07/07 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 400 | - | +7.19% | - | - |
| 07/06 | 1,720 | 1,730 | 1,720 | 1,730 | -1.7% | 200 | - | +7.45% | - | - |
| 07/04 | 1,710 | 1,760 | 1,710 | 1,760 | +2.92% | 2,500 | - | +9.59% | - | - |
| 06/30 | 1,660 | 1,720 | 1,660 | 1,710 | +3.64% | 600 | 25億1370万 | +6.67% | 20.77 | 1.09 |
| 06/28 | 1,660 | 1,660 | 1,650 | 1,650 | +1.23% | 300 | - | +2.93% | - | - |
| 06/27 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | +1.62% | - | - |
| 06/24 | 1,580 | 1,630 | 1,580 | 1,630 | +5.84% | 1,300 | - | +1.43% | - | - |
| 06/21 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | -4.58% | - | - |
| 06/20 | 1,510 | 1,530 | 1,500 | 1,530 | 0% | 700 | - | -5.67% | - | - |
| 06/17 | 1,550 | 1,580 | 1,530 | 1,530 | -1.29% | 1,000 | - | -6.31% | - | - |
| 06/16 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | -5.78% | - | - |
| 06/10 | 1,600 | 1,600 | 1,550 | 1,550 | -1.27% | 800 | - | -6.34% | - | - |
| 06/07 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 100 | - | -5.99% | - | - |
| 05/31 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 200 | - | -8.07% | - | - |
| 05/30 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 1,200 | - | -9.78% | - | - |
| 05/26 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -8.35% | - | - |
| 05/25 | 1,610 | 1,610 | 1,580 | 1,580 | -1.86% | 1,600 | - | -8.99% | - | - |
| 05/24 | 1,620 | 1,620 | 1,610 | 1,610 | +0.63% | 200 | - | -7.52% | - | - |
| 05/23 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -8.31% | - | - |
| 05/20 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 200 | - | -8.73% | - | - |
| 05/17 | 1,640 | 1,640 | 1,640 | 1,640 | +3.14% | 500 | - | -7.13% | - | - |
| 05/16 | 1,600 | 1,640 | 1,590 | 1,590 | -6.47% | 600 | - | -10.32% | - | - |
| 05/13 | 1,700 | 1,700 | 1,700 | 1,700 | +3.03% | 300 | - | -4.49% | - | - |
| 05/10 | 1,700 | 1,800 | 1,650 | 1,650 | +3.77% | 2,100 | - | -7.72% | - | - |
| 05/02 | 1,590 | 1,590 | 1,590 | 1,590 | -2.45% | 300 | - | -11.76% | - | - |
| 04/27 | 1,660 | 1,660 | 1,630 | 1,630 | -0.61% | 600 | - | -10.34% | - | - |
| 04/26 | 1,700 | 1,700 | 1,640 | 1,640 | -2.38% | 500 | - | -10.72% | - | - |
| 04/25 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 1,400 | - | -9.58% | - | - |
| 04/22 | 1,680 | 1,710 | 1,680 | 1,710 | +1.79% | 300 | - | -8.46% | - | - |
| 04/21 | 1,680 | 1,680 | 1,680 | 1,680 | -1.75% | 400 | - | -10.26% | - | - |
