株価チャート
2011/11/04~2012/03/30
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 |
---|
2014 | 4/1, 株式分割 1→10 |
2012 | 4/1, 株式分割 1→2 |
2012 |
03/30 | 915 | 925 | 851 | 910 | +1.11% | 302,200 | - | +1.68% | - | - |
03/29 | 900 | 919 | 838 | 900 | +1.24% | 296,400 | - | +0.67% | - | - |
03/28 | 945 | 947 | 856 | 889 | -4.87% | 498,200 | - | -0.45% | - | - |
03/27 | 933 | 935 | 921 | 935 | 0% | 348,000 | - | +4.76% | - | - |
03/26 | 930 | 935 | 926 | 935 | +0.11% | 379,000 | - | +5% | - | - |
03/23 | 918 | 935 | 918 | 934 | +0.32% | 334,600 | - | +4.89% | - | - |
03/22 | 923 | 934 | 920 | 931 | +0.32% | 348,200 | - | +4.79% | - | - |
03/21 | 925 | 930 | 921 | 928 | -2.21% | 585,200 | - | +4.68% | - | - |
03/19 | 983 | 988 | 949 | 949 | -3.46% | 671,000 | - | +7.42% | - | - |
03/16 | 985 | 994 | 942 | 983 | +17.66% | 1,914,000 | - | +11.77% | - | - |
03/15 | 833 | 850 | 833 | 835 | -1.47% | 171,800 | - | -4.24% | - | - |
03/14 | 855 | 859 | 833 | 848 | +0.89% | 253,800 | - | -2.47% | - | - |
03/13 | 857 | 869 | 833 | 840 | -4% | 286,000 | - | -3% | - | - |
03/12 | 846 | 880 | 836 | 875 | +6% | 448,400 | - | +1.39% | - | - |
03/09 | 845 | 845 | 811 | 826 | -1.08% | 325,000 | - | -3.79% | - | - |
03/08 | 868 | 870 | 820 | 835 | -3.8% | 546,000 | - | -2.28% | - | - |
03/07 | 863 | 885 | 849 | 868 | -1.7% | 223,000 | - | +2.06% | - | - |
03/06 | 865 | 890 | 863 | 883 | +2.26% | 292,600 | - | +4.93% | - | - |
03/05 | 900 | 906 | 863 | 863 | -5.68% | 619,800 | - | +3.85% | - | - |
03/02 | 931 | 954 | 908 | 915 | -2.66% | 483,000 | - | +11.31% | - | - |
03/01 | 940 | 972 | 916 | 940 | +1.24% | 962,400 | - | +16.05% | - | - |
02/29 | 902 | 930 | 890 | 929 | +2.82% | 548,600 | - | +16.35% | - | - |
02/28 | 864 | 910 | 853 | 903 | +4.21% | 505,600 | - | +14.89% | - | - |
02/27 | 852 | 869 | 852 | 867 | +0.06% | 257,800 | - | +11.81% | - | - |
02/24 | 865 | 873 | 852 | 866 | -0.86% | 280,600 | - | +13.05% | - | - |
02/23 | 883 | 883 | 866 | 874 | +0.17% | 234,000 | - | +15.39% | - | - |
02/22 | 875 | 895 | 855 | 872 | -0.34% | 319,800 | - | +16.58% | - | - |
02/21 | 875 | 883 | 839 | 875 | -1.74% | 570,000 | - | +18.56% | - | - |
02/20 | 930 | 931 | 890 | 891 | -2.62% | 580,200 | - | +22.49% | - | - |
02/17 | 900 | 917 | 883 | 915 | +3.45% | 653,800 | - | +27.72% | - | - |
02/16 | 912 | 939 | 875 | 884 | -1.17% | 1,033,000 | - | +25.57% | - | - |
02/15 | 850 | 913 | 845 | 895 | +6.49% | 1,098,600 | - | +28.71% | - | - |
02/14 | 840 | 875 | 826 | 840 | -1.7% | 982,000 | - | +22.63% | - | - |
02/13 | 930 | 950 | 846 | 855 | +6.88% | 2,258,200 | - | +25.85% | - | - |
02/10 | 786 | 824 | 744 | 800 | +1.91% | 976,200 | - | +18.8% | - | - |
02/09 | 765 | 785 | 761 | 785 | +2.75% | 416,600 | - | +17.26% | - | - |
02/08 | 760 | 784 | 749 | 764 | +1.13% | 471,400 | - | +14.64% | - | - |
02/07 | 749 | 757 | 728 | 755 | +1.14% | 308,200 | - | +13.7% | - | - |
02/06 | 775 | 778 | 740 | 747 | -0.13% | 417,400 | - | +12.76% | - | - |
02/03 | 723 | 760 | 723 | 748 | +2.4% | 541,000 | - | +13.43% | - | - |
02/02 | 650 | 770 | 650 | 730 | +14.06% | 1,190,600 | - | +11.28% | - | - |
02/01 | 627 | 652 | 627 | 640 | +1.99% | 263,000 | - | -1.99% | - | - |
01/31 | 640 | 641 | 619 | 628 | -3.46% | 209,800 | - | -4.2% | - | - |
01/30 | 675 | 695 | 620 | 650 | +7.08% | 486,200 | - | -1.22% | - | - |
01/27 | 629 | 630 | 607 | 607 | -3.42% | 153,800 | - | -8.17% | - | - |
01/26 | 630 | 635 | 626 | 629 | -0.71% | 100,000 | - | -5.35% | - | - |
01/25 | 632 | 637 | 627 | 633 | -0.71% | 77,000 | - | -5.1% | - | - |
01/24 | 629 | 638 | 621 | 638 | 0% | 138,800 | - | -4.85% | - | - |
01/23 | 663 | 663 | 636 | 638 | -0.39% | 136,000 | - | -5.56% | - | - |
01/20 | 642 | 658 | 626 | 640 | +0.39% | 159,600 | - | -5.74% | - | - |
01/19 | 630 | 671 | 630 | 638 | +1.59% | 431,200 | - | -6.8% | - | - |
01/18 | 588 | 639 | 588 | 628 | +5.29% | 340,600 | - | -8.66% | - | - |
01/17 | 610 | 612 | 589 | 596 | -3.25% | 284,600 | - | -13.62% | - | - |
01/16 | 641 | 645 | 610 | 616 | -2.92% | 229,800 | - | -11.37% | - | - |
01/13 | 633 | 646 | 606 | 635 | -0.08% | 224,200 | - | -9.1% | - | - |
01/12 | 673 | 673 | 630 | 635 | -4.37% | 231,800 | - | -9.42% | - | - |
01/11 | 684 | 692 | 663 | 664 | -2.64% | 136,800 | - | -5.68% | - | - |
01/10 | 710 | 715 | 681 | 682 | -3.26% | 135,400 | - | -3.54% | - | - |
01/06 | 708 | 708 | 694 | 705 | +0.43% | 118,600 | - | -0.56% | - | - |
01/05 | 696 | 709 | 695 | 702 | -0.07% | 120,600 | - | -1.13% | - | - |
01/04 | 699 | 718 | 699 | 703 | -0.5% | 300,600 | - | -1.33% | - | - |
2011 |
12/30 | 711 | 720 | 696 | 706 | 0% | 184,600 | - | -0.84% | - | - |
12/29 | 670 | 714 | 668 | 706 | +3.82% | 247,000 | - | -0.98% | - | - |
12/28 | 678 | 688 | 669 | 680 | +2.41% | 126,600 | - | -5.03% | - | - |
12/27 | 664 | 690 | 663 | 664 | -0.15% | 214,600 | - | -7.65% | - | - |
12/26 | 703 | 703 | 664 | 665 | -3.9% | 244,600 | - | -8.15% | - | - |
12/22 | 706 | 707 | 686 | 692 | -1.91% | 194,000 | - | -5.34% | - | - |
12/21 | 730 | 738 | 706 | 706 | -1.33% | 250,400 | - | -4.27% | - | - |
12/20 | 702 | 723 | 686 | 715 | +2.36% | 236,400 | - | -3.77% | - | - |
12/19 | 708 | 710 | 667 | 699 | -0.78% | 403,800 | - | -6.87% | - | - |
12/16 | 710 | 718 | 702 | 704 | +0.5% | 223,000 | - | -6.51% | - | - |
12/15 | 748 | 779 | 701 | 701 | -6.72% | 586,000 | - | -6.97% | - | - |
12/14 | 765 | 773 | 749 | 751 | +0.13% | 285,400 | - | +0.13% | - | - |
12/13 | 760 | 785 | 744 | 750 | -1.32% | 565,800 | - | +0.54% | - | - |
12/12 | 735 | 767 | 705 | 760 | +6.07% | 689,800 | - | +2.29% | - | - |
12/09 | 690 | 745 | 684 | 717 | +2.72% | 475,400 | - | -3.44% | - | - |
12/08 | 713 | 718 | 693 | 698 | -3.86% | 226,000 | - | -6% | - | - |
12/07 | 694 | 738 | 675 | 726 | +5.3% | 489,600 | - | -2.62% | - | - |
12/06 | 708 | 715 | 685 | 689 | -2.27% | 299,200 | - | -7.64% | - | - |
12/05 | 725 | 725 | 699 | 705 | -1.88% | 314,200 | - | -6% | - | - |
12/02 | 726 | 749 | 713 | 719 | -2.44% | 304,400 | - | -4.45% | - | - |
12/01 | 760 | 762 | 725 | 737 | +0.89% | 256,800 | - | -2.45% | - | - |
11/30 | 725 | 747 | 710 | 730 | +0.34% | 218,200 | - | -3.69% | - | - |
11/29 | 765 | 775 | 721 | 728 | -3.06% | 374,400 | - | -4.65% | - | - |
11/28 | 725 | 780 | 713 | 751 | +7.6% | 614,000 | - | -1.77% | - | - |
11/25 | 745 | 748 | 692 | 698 | -7% | 445,000 | - | -8.94% | - | - |
11/24 | 757 | 788 | 737 | 750 | -2.15% | 342,400 | - | -2.6% | - | - |
11/22 | 735 | 793 | 713 | 767 | +1.52% | 558,800 | - | -0.97% | - | - |
11/21 | 790 | 808 | 725 | 755 | -3.33% | 573,600 | - | -2.83% | - | - |
11/18 | 849 | 849 | 780 | 781 | -7.96% | 711,200 | - | 0% | - | - |
11/17 | 843 | 858 | 815 | 849 | -0.18% | 358,000 | - | +8.09% | - | - |
11/16 | 845 | 885 | 828 | 850 | -0.29% | 603,200 | - | +8.14% | - | - |
11/15 | 893 | 909 | 840 | 853 | -3.13% | 845,600 | - | +8.19% | - | - |
11/14 | 825 | 891 | 818 | 880 | +12.1% | 1,245,200 | - | +11.25% | - | - |
11/11 | 676 | 822 | 675 | 785 | +13.69% | 1,620,400 | - | -0.88% | - | - |
11/10 | 625 | 728 | 599 | 691 | +10.48% | 891,000 | - | -13.25% | - | - |
11/09 | 649 | 659 | 607 | 625 | -7.06% | 530,600 | - | -22.36% | - | - |
11/08 | 700 | 737 | 665 | 673 | +3.14% | 553,400 | - | -17.79% | - | - |
11/07 | 716 | 726 | 651 | 652 | -11.89% | 504,800 | - | -20.87% | - | - |
11/04 | 733 | 750 | 712 | 740 | +1.02% | 169,400 | - | -10.95% | - | - |