株価チャート
2011/09/12～2012/02/09
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 02/09 | 1,930 | 1,930 | 1,880 | 1,910 | -1.04% | 3,800 | - | +10.21% | - | - |
| 02/08 | 1,950 | 1,950 | 1,840 | 1,930 | -0.52% | 21,700 | - | +12.54% | - | - |
| 02/07 | 1,950 | 1,970 | 1,920 | 1,940 | +1.04% | 14,900 | - | +14.45% | - | - |
| 02/06 | 1,920 | 1,920 | 1,890 | 1,920 | +0.52% | 6,800 | - | +14.83% | - | - |
| 02/03 | 1,950 | 1,960 | 1,880 | 1,910 | -0.52% | 20,200 | - | +15.76% | - | - |
| 02/02 | 1,870 | 1,940 | 1,860 | 1,920 | +2.13% | 21,500 | - | +17.79% | - | - |
| 02/01 | 1,840 | 1,880 | 1,800 | 1,880 | -1.57% | 43,000 | - | +16.77% | - | - |
| 01/31 | 1,780 | 2,190 | 1,780 | 1,910 | +9.77% | 236,800 | - | +20.13% | - | - |
| 01/30 | 1,760 | 1,780 | 1,730 | 1,740 | -1.14% | 4,600 | - | +10.69% | - | - |
| 01/27 | 1,720 | 1,760 | 1,710 | 1,760 | +2.33% | 8,200 | - | +12.82% | - | - |
| 01/26 | 1,710 | 1,740 | 1,700 | 1,720 | +0.58% | 6,900 | - | +11.25% | - | - |
| 01/25 | 1,730 | 1,740 | 1,700 | 1,710 | -1.16% | 11,000 | - | +11.26% | - | - |
| 01/24 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 6,400 | - | +13.15% | - | - |
| 01/23 | 1,720 | 1,750 | 1,700 | 1,730 | -1.14% | 12,800 | - | +13.59% | - | - |
| 01/20 | 1,750 | 1,760 | 1,700 | 1,750 | +0.57% | 15,500 | - | +15.28% | - | - |
| 01/19 | 1,710 | 1,750 | 1,700 | 1,740 | +1.16% | 15,200 | - | +15.08% | - | - |
| 01/18 | 1,750 | 1,790 | 1,700 | 1,720 | +3.61% | 38,400 | - | +14.51% | - | - |
| 01/17 | 1,610 | 1,680 | 1,600 | 1,660 | +3.75% | 20,700 | - | +11.26% | - | - |
| 01/16 | 1,600 | 1,620 | 1,590 | 1,600 | +0.63% | 12,600 | - | +7.74% | - | - |
| 01/13 | 1,580 | 1,610 | 1,550 | 1,590 | +1.92% | 20,300 | - | +7.87% | - | - |
| 01/12 | 1,530 | 1,560 | 1,520 | 1,560 | +1.96% | 5,900 | - | +6.41% | - | - |
| 01/11 | 1,540 | 1,560 | 1,530 | 1,530 | +0.66% | 8,500 | - | +4.94% | - | - |
| 01/10 | 1,500 | 1,530 | 1,440 | 1,520 | +2.7% | 6,400 | - | +4.83% | - | - |
| 01/06 | 1,500 | 1,520 | 1,460 | 1,480 | +0.68% | 6,800 | - | +2.56% | - | - |
| 01/05 | 1,460 | 1,480 | 1,450 | 1,470 | +0.68% | 2,500 | - | +2.23% | - | - |
| 01/04 | 1,470 | 1,470 | 1,440 | 1,460 | +2.82% | 2,300 | - | +1.96% | - | - |
| 2011 |
| 12/30 | 1,390 | 1,450 | 1,390 | 1,420 | +3.65% | 5,300 | - | -0.42% | - | - |
| 12/29 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 2,100 | - | -3.59% | - | - |
| 12/28 | 1,410 | 1,410 | 1,370 | 1,380 | -2.13% | 2,700 | - | -2.75% | - | - |
| 12/27 | 1,400 | 1,420 | 1,360 | 1,410 | +0.71% | 3,100 | - | -0.56% | - | - |
| 12/26 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 3,200 | - | -1.2% | - | - |
| 12/22 | 1,440 | 1,440 | 1,390 | 1,400 | -3.45% | 3,400 | - | -1.13% | - | - |
| 12/21 | 1,480 | 1,480 | 1,420 | 1,450 | +1.4% | 2,200 | - | +2.55% | - | - |
| 12/20 | 1,440 | 1,440 | 1,420 | 1,430 | +0.7% | 3,700 | - | +1.42% | - | - |
| 12/19 | 1,480 | 1,480 | 1,420 | 1,420 | -5.33% | 9,100 | - | +0.92% | - | - |
| 12/16 | 1,540 | 1,540 | 1,500 | 1,500 | -0.66% | 5,700 | - | +6.76% | - | - |
| 12/15 | 1,530 | 1,550 | 1,500 | 1,510 | -4.43% | 12,200 | - | +7.93% | - | - |
| 12/14 | 1,590 | 1,610 | 1,570 | 1,580 | -0.63% | 11,100 | - | +13.42% | - | - |
| 12/13 | 1,620 | 1,620 | 1,560 | 1,590 | -1.85% | 30,300 | - | +14.88% | - | - |
| 12/12 | 1,530 | 1,640 | 1,520 | 1,620 | +8.72% | 54,600 | - | +17.82% | - | - |
| 12/09 | 1,470 | 1,550 | 1,460 | 1,490 | +1.36% | 22,900 | - | +9.4% | - | - |
| 12/08 | 1,480 | 1,490 | 1,450 | 1,470 | 0% | 15,300 | - | +8.49% | - | - |
| 12/07 | 1,350 | 1,680 | 1,350 | 1,470 | +9.7% | 127,600 | - | +8.73% | - | - |
| 12/06 | 1,380 | 1,380 | 1,340 | 1,340 | -2.19% | 1,300 | - | -0.59% | - | - |
| 12/05 | 1,370 | 1,370 | 1,360 | 1,370 | +0.74% | 300 | - | +1.33% | - | - |
| 12/02 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 800 | - | +0.59% | - | - |
| 12/01 | 1,370 | 1,370 | 1,330 | 1,350 | +1.5% | 4,400 | - | -0.3% | - | - |
| 11/30 | 1,320 | 1,350 | 1,300 | 1,330 | -1.48% | 4,000 | - | -1.92% | - | - |
| 11/29 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 300 | - | -0.66% | - | - |
| 11/28 | 1,300 | 1,380 | 1,300 | 1,340 | +3.08% | 2,600 | - | -1.62% | - | - |
| 11/25 | 1,300 | 1,320 | 1,300 | 1,300 | 0% | 900 | - | -4.76% | - | - |
| 11/24 | 1,330 | 1,330 | 1,300 | 1,300 | -1.52% | 800 | - | -5.11% | - | - |
| 11/22 | 1,350 | 1,350 | 1,280 | 1,320 | -2.94% | 2,300 | - | -4% | - | - |
| 11/21 | 1,360 | 1,360 | 1,310 | 1,360 | -0.73% | 1,300 | - | -1.38% | - | - |
| 11/18 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 1,900 | - | -0.65% | - | - |
| 11/17 | 1,350 | 1,380 | 1,320 | 1,370 | +1.48% | 5,100 | - | -0.51% | - | - |
| 11/16 | 1,350 | 1,350 | 1,320 | 1,350 | -0.74% | 2,800 | - | -1.75% | - | - |
| 11/15 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 800 | - | -0.73% | - | - |
| 11/14 | 1,340 | 1,360 | 1,340 | 1,360 | 0% | 2,700 | - | -0.37% | - | - |
| 11/11 | 1,380 | 1,380 | 1,360 | 1,360 | +0.74% | 1,300 | - | 0% | - | - |
| 11/10 | 1,320 | 1,360 | 1,310 | 1,350 | -0.74% | 2,700 | - | -0.37% | - | - |
| 11/09 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 1,300 | - | +0.44% | - | - |
| 11/08 | 1,360 | 1,380 | 1,340 | 1,350 | -2.17% | 3,100 | - | -0.37% | - | - |
| 11/07 | 1,340 | 1,380 | 1,320 | 1,380 | +6.15% | 3,900 | - | +1.62% | - | - |
| 11/04 | 1,320 | 1,340 | 1,300 | 1,300 | -0.76% | 1,400 | - | -4.41% | - | - |
| 11/02 | 1,340 | 1,350 | 1,310 | 1,310 | -5.07% | 2,200 | - | -3.96% | - | - |
| 11/01 | 1,380 | 1,380 | 1,360 | 1,380 | +0.73% | 1,500 | - | +1.1% | - | - |
| 10/31 | 1,430 | 1,430 | 1,350 | 1,370 | -4.86% | 6,500 | - | +0.51% | - | - |
| 10/28 | 1,420 | 1,440 | 1,410 | 1,440 | +3.6% | 3,600 | - | +5.49% | - | - |
| 10/27 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 3,300 | - | +1.83% | - | - |
| 10/26 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 500 | - | +2.41% | - | - |
| 10/25 | 1,430 | 1,430 | 1,390 | 1,400 | 0% | 1,700 | - | +2.26% | - | - |
| 10/24 | 1,420 | 1,440 | 1,400 | 1,400 | -1.41% | 3,700 | - | +2.19% | - | - |
| 10/21 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 2,700 | - | +3.5% | - | - |
| 10/20 | 1,450 | 1,450 | 1,410 | 1,420 | -0.7% | 4,900 | - | +3.5% | - | - |
| 10/19 | 1,400 | 1,450 | 1,400 | 1,430 | +0.7% | 3,300 | - | +4.08% | - | - |
| 10/18 | 1,420 | 1,440 | 1,390 | 1,420 | 0% | 3,200 | - | +3.12% | - | - |
| 10/17 | 1,390 | 1,430 | 1,390 | 1,420 | +4.41% | 4,600 | - | +2.97% | - | - |
| 10/14 | 1,310 | 1,370 | 1,310 | 1,360 | +3.03% | 4,400 | - | -1.52% | - | - |
| 10/13 | 1,330 | 1,350 | 1,280 | 1,320 | +0.76% | 5,100 | - | -4.69% | - | - |
| 10/12 | 1,260 | 1,310 | 1,240 | 1,310 | +4.8% | 4,100 | - | -5.82% | - | - |
| 10/11 | 1,230 | 1,300 | 1,230 | 1,250 | +2.46% | 6,500 | - | -10.59% | - | - |
| 10/07 | 1,230 | 1,250 | 1,210 | 1,220 | -2.4% | 5,600 | - | -13.29% | - | - |
| 10/06 | 1,250 | 1,270 | 1,240 | 1,250 | +1.63% | 1,700 | - | -11.72% | - | - |
| 10/05 | 1,320 | 1,320 | 1,230 | 1,230 | -6.82% | 4,200 | - | -13.68% | - | - |
| 10/04 | 1,330 | 1,350 | 1,320 | 1,320 | -4.35% | 1,100 | - | -8.01% | - | - |
| 10/03 | 1,370 | 1,380 | 1,370 | 1,380 | -2.82% | 1,300 | - | -4.17% | - | - |
| 09/30 | 1,430 | 1,430 | 1,350 | 1,420 | -0.7% | 1,900 | 48億6980万 | -1.53% | 14.45 | 0.63 |
| 09/29 | 1,360 | 1,430 | 1,360 | 1,430 | +2.14% | 4,000 | - | -0.9% | - | - |
| 09/28 | 1,380 | 1,400 | 1,370 | 1,400 | +4.48% | 1,900 | - | -2.98% | - | - |
| 09/27 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 1,600 | - | -7.2% | - | - |
| 09/26 | 1,390 | 1,390 | 1,300 | 1,330 | -6.99% | 4,400 | - | -8.09% | - | - |
| 09/22 | 1,410 | 1,430 | 1,390 | 1,430 | 0% | 3,100 | - | -1.52% | - | - |
| 09/21 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 800 | - | -1.65% | - | - |
| 09/20 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 1,800 | - | -0.34% | - | - |
| 09/16 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 2,700 | - | -0.34% | - | - |
| 09/15 | 1,460 | 1,460 | 1,430 | 1,430 | -0.69% | 1,400 | - | -1.65% | - | - |
| 09/14 | 1,430 | 1,490 | 1,430 | 1,440 | +0.7% | 1,800 | - | -0.96% | - | - |
| 09/13 | 1,460 | 1,460 | 1,420 | 1,430 | -2.05% | 3,800 | - | -1.52% | - | - |
| 09/12 | 1,450 | 1,490 | 1,440 | 1,460 | -2.67% | 2,100 | - | +0.69% | - | - |
