株価チャート
2011/11/22～2012/11/30
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 |
|---|
| 2015 | 6/1, 株式併合 5→1 |
| 2012 |
| 11/30 | 1,875 | 1,875 | 1,875 | 1,875 | +1.9% | 400 | 21億9615万 | -3.7% | 18.8 | 0.27 |
| 11/29 | 1,805 | 1,840 | 1,800 | 1,840 | 0% | 2,000 | - | -5.59% | - | - |
| 11/28 | 1,830 | 1,840 | 1,775 | 1,840 | -6.84% | 2,000 | - | -5.83% | - | - |
| 11/27 | 1,975 | 1,975 | 1,950 | 1,975 | +1.02% | 3,000 | - | +0.87% | - | - |
| 11/26 | 1,975 | 1,980 | 1,955 | 1,955 | +0.26% | 1,200 | - | +0.1% | - | - |
| 11/22 | 1,990 | 1,990 | 1,950 | 1,950 | -2.01% | 600 | - | 0% | - | - |
| 11/21 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | +2.37% | - | - |
| 11/20 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 400 | - | +2.68% | - | - |
| 11/16 | 1,950 | 1,950 | 1,950 | 1,950 | +1.3% | 200 | - | +1.09% | - | - |
| 11/13 | 1,960 | 1,960 | 1,925 | 1,925 | -1.28% | 400 | - | -0.05% | - | - |
| 11/12 | 1,960 | 1,960 | 1,950 | 1,950 | -1.76% | 400 | - | +1.46% | - | - |
| 11/09 | 1,980 | 1,990 | 1,980 | 1,985 | +1.53% | 600 | - | +3.6% | - | - |
| 11/08 | 1,955 | 1,955 | 1,955 | 1,955 | 0% | 200 | - | +2.46% | - | - |
| 11/06 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 200 | - | +2.68% | - | - |
| 11/01 | 1,955 | 1,955 | 1,950 | 1,950 | 0% | 400 | - | +2.74% | - | - |
| 10/31 | 1,950 | 1,950 | 1,950 | 1,950 | -1.52% | 200 | - | +3.07% | - | - |
| 10/30 | 1,980 | 1,980 | 1,980 | 1,980 | +1.8% | 200 | - | +5.26% | - | - |
| 10/29 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 200 | - | +4.07% | - | - |
| 10/26 | 1,935 | 1,935 | 1,925 | 1,925 | -0.26% | 400 | - | +3.27% | - | - |
| 10/24 | 1,940 | 1,940 | 1,930 | 1,930 | -0.26% | 400 | - | +3.82% | - | - |
| 10/22 | 1,955 | 1,955 | 1,935 | 1,935 | -3.49% | 400 | - | +4.43% | - | - |
| 10/18 | 1,975 | 2,005 | 1,975 | 2,005 | +2.82% | 800 | - | +8.5% | - | - |
| 10/15 | 1,975 | 1,980 | 1,950 | 1,950 | -1.52% | 2,200 | - | +6.09% | - | - |
| 10/12 | 2,000 | 2,000 | 1,975 | 1,980 | -1% | 1,400 | - | +8.43% | - | - |
| 10/10 | 1,925 | 2,000 | 1,925 | 2,000 | +3.9% | 1,400 | - | +10.31% | - | - |
| 10/09 | 1,930 | 1,930 | 1,925 | 1,925 | -1.53% | 600 | - | +6.94% | - | - |
| 10/04 | 1,955 | 1,955 | 1,955 | 1,955 | +0.77% | 400 | - | +9.16% | - | - |
| 10/03 | 1,925 | 1,940 | 1,925 | 1,940 | +4.86% | 400 | - | +8.93% | - | - |
| 09/28 | 1,855 | 1,855 | 1,850 | 1,850 | -1.33% | 600 | - | +4.52% | - | - |
| 09/25 | 1,830 | 1,875 | 1,830 | 1,875 | +3.88% | 1,000 | - | +6.29% | - | - |
| 09/24 | 1,805 | 1,805 | 1,805 | 1,805 | -2.17% | 200 | - | +2.73% | - | - |
| 09/21 | 1,845 | 1,845 | 1,845 | 1,845 | +4.53% | 200 | - | +5.19% | - | - |
| 09/19 | 1,765 | 1,765 | 1,765 | 1,765 | -5.87% | 200 | - | +0.8% | - | - |
| 09/18 | 1,825 | 1,875 | 1,825 | 1,875 | +2.74% | 400 | - | +7.08% | - | - |
| 09/14 | 1,825 | 1,825 | 1,825 | 1,825 | +1.67% | 200 | - | +4.52% | - | - |
| 09/10 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | +2.81% | - | - |
| 09/06 | 1,755 | 1,795 | 1,755 | 1,795 | -2.97% | 400 | - | +2.81% | - | - |
| 08/30 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 200 | - | +5.9% | - | - |
| 08/29 | 1,800 | 1,800 | 1,800 | 1,800 | +0.28% | 200 | - | +3.21% | - | - |
| 08/14 | 1,750 | 1,795 | 1,750 | 1,795 | +6.53% | 400 | - | +3.04% | - | - |
| 07/31 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 200 | - | -3.11% | - | - |
| 07/30 | 1,685 | 1,685 | 1,685 | 1,685 | -6.39% | 600 | - | -3.16% | - | - |
| 07/27 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +3.33% | - | - |
| 07/19 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +3.57% | - | - |
| 07/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +3.81% | - | - |
| 07/02 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 600 | - | +4.05% | - | - |
| 06/29 | 1,750 | 1,750 | 1,750 | 1,750 | +5.42% | 1,000 | - | +1.39% | - | - |
| 06/26 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 200 | - | -3.6% | - | - |
| 06/01 | 1,650 | 1,650 | 1,650 | 1,650 | -1.79% | 200 | - | -4.24% | - | - |
| 05/25 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 200 | - | -2.61% | - | - |
| 05/14 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 200 | - | -1.39% | - | - |
| 04/26 | 1,690 | 1,690 | 1,690 | 1,690 | +0.3% | 400 | - | -1.92% | - | - |
| 04/20 | 1,685 | 1,685 | 1,685 | 1,685 | +0.3% | 600 | - | -2.03% | - | - |
| 04/19 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 400 | - | -2.21% | - | - |
| 04/18 | 1,700 | 1,700 | 1,700 | 1,700 | -2.02% | 200 | - | -0.87% | - | - |
| 04/13 | 1,735 | 1,735 | 1,735 | 1,735 | -2.25% | 200 | - | +1.34% | - | - |
| 04/11 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 200 | - | +3.98% | - | - |
| 04/02 | 1,790 | 1,790 | 1,775 | 1,775 | +1.43% | 600 | - | +4.41% | - | - |
| 03/30 | 1,805 | 1,805 | 1,750 | 1,750 | -3.05% | 800 | - | +3.24% | - | - |
| 03/29 | 1,805 | 1,805 | 1,805 | 1,805 | -0.55% | 200 | - | +6.8% | - | - |
| 03/28 | 1,815 | 1,815 | 1,815 | 1,815 | +0.55% | 200 | - | +7.52% | - | - |
| 03/27 | 1,805 | 1,805 | 1,805 | 1,805 | +0.84% | 200 | - | +7.06% | - | - |
| 03/23 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 200 | - | +6.36% | - | - |
| 03/21 | 1,730 | 1,750 | 1,730 | 1,750 | +2.34% | 400 | - | +3.98% | - | - |
| 03/16 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | - | +1.54% | - | - |
| 03/15 | 1,700 | 1,700 | 1,700 | 1,700 | -2.02% | 200 | - | +0.83% | - | - |
| 03/07 | 1,725 | 1,735 | 1,725 | 1,735 | +2.06% | 800 | - | +2.78% | - | - |
| 03/06 | 1,740 | 1,740 | 1,700 | 1,700 | -1.16% | 800 | - | +0.77% | - | - |
| 03/01 | 1,720 | 1,720 | 1,720 | 1,720 | +1.78% | 400 | - | +1.96% | - | - |
| 02/23 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 400 | - | +0.18% | - | - |
| 02/22 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 600 | - | 0% | - | - |
| 02/15 | 1,650 | 1,650 | 1,650 | 1,650 | -2.37% | 200 | - | -2.54% | - | - |
| 02/13 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 400 | - | -0.41% | - | - |
| 02/10 | 1,665 | 1,700 | 1,665 | 1,700 | +1.8% | 400 | - | -0.18% | - | - |
| 02/07 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | - | -2.22% | - | - |
| 02/06 | 1,635 | 1,670 | 1,635 | 1,670 | +3.09% | 1,000 | - | -2.62% | - | - |
| 01/30 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 200 | - | -5.87% | - | - |
| 01/27 | 1,630 | 1,630 | 1,630 | 1,630 | +1.56% | 200 | - | -5.73% | - | - |
| 01/24 | 1,605 | 1,605 | 1,605 | 1,605 | -0.93% | 200 | - | -7.6% | - | - |
| 01/20 | 1,620 | 1,620 | 1,620 | 1,620 | +0.93% | 200 | - | -7.11% | - | - |
| 01/18 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 200 | - | -8.44% | - | - |
| 01/17 | 1,620 | 1,620 | 1,605 | 1,605 | -2.43% | 400 | - | -9.01% | - | - |
| 01/16 | 1,645 | 1,645 | 1,645 | 1,645 | +0.92% | 200 | - | -7.17% | - | - |
| 01/13 | 1,640 | 1,640 | 1,630 | 1,630 | -7.39% | 4,400 | - | -8.38% | - | - |
| 01/05 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | - | -1.57% | - | - |
| 01/04 | 1,720 | 1,760 | 1,720 | 1,760 | +2.33% | 400 | - | -1.68% | - | - |
| 2011 |
| 12/30 | 1,715 | 1,720 | 1,680 | 1,720 | -3.91% | 600 | - | -4.02% | - | - |
| 12/15 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | - | -0.28% | - | - |
| 12/14 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 200 | - | -0.39% | - | - |
| 12/12 | 1,755 | 1,755 | 1,750 | 1,750 | -0.28% | 400 | - | -2.78% | - | - |
| 12/09 | 1,715 | 1,755 | 1,715 | 1,755 | +2.33% | 400 | - | -2.72% | - | - |
| 12/08 | 1,720 | 1,720 | 1,675 | 1,715 | +1.48% | 600 | - | -5.2% | - | - |
| 12/07 | 1,690 | 1,690 | 1,690 | 1,690 | -2.03% | 200 | - | -6.89% | - | - |
| 12/06 | 1,725 | 1,725 | 1,725 | 1,725 | -2.27% | 200 | - | -5.32% | - | - |
| 12/01 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 200 | - | -3.34% | - | - |
| 11/30 | 1,750 | 1,765 | 1,725 | 1,765 | +0.86% | 800 | 20億6730万 | -3.5% | - | 0.26 |
| 11/29 | 1,750 | 1,750 | 1,750 | 1,750 | -5.41% | 200 | - | -4.42% | - | - |
| 11/25 | 1,745 | 1,865 | 1,745 | 1,850 | +1.37% | 800 | - | +0.93% | - | - |
| 11/24 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -0.33% | - | - |
| 11/22 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -0.38% | - | - |
