株価チャート
2011/11/02~2012/03/30
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 510 | 510 | 490 | 490 | -3.92% | 40,800 | - | +1.87% | - | - |
03/29 | 470 | 510 | 470 | 510 | +8.51% | 79,100 | - | +7.14% | - | - |
03/28 | 460 | 470 | 440 | 470 | +2.17% | 32,100 | - | 0% | - | - |
03/27 | 490 | 490 | 460 | 460 | -8% | 63,200 | - | -0.86% | - | - |
03/26 | 490 | 500 | 480 | 500 | +2.04% | 19,500 | - | +8.7% | - | - |
03/23 | 490 | 500 | 480 | 490 | -2% | 34,200 | - | +7.93% | - | - |
03/22 | 500 | 510 | 500 | 500 | -1.96% | 25,800 | - | +11.61% | - | - |
03/21 | 510 | 520 | 500 | 510 | -1.92% | 28,600 | - | +15.38% | - | - |
03/19 | 520 | 520 | 500 | 520 | 0% | 88,500 | - | +19.27% | - | - |
03/16 | 580 | 590 | 520 | 520 | +4% | 352,500 | - | +21.21% | - | - |
03/15 | 510 | 510 | 480 | 500 | -1.96% | 72,100 | - | +18.48% | - | - |
03/14 | 530 | 530 | 510 | 510 | -3.77% | 109,600 | - | +22.6% | - | - |
03/13 | 520 | 540 | 510 | 530 | +3.92% | 76,000 | - | +29.27% | - | - |
03/12 | 510 | 540 | 510 | 510 | 0% | 66,300 | - | +26.87% | - | - |
03/09 | 480 | 530 | 480 | 510 | +6.25% | 112,100 | - | +28.79% | - | - |
03/08 | 490 | 490 | 470 | 480 | 0% | 31,600 | - | +23.39% | - | - |
03/07 | 490 | 490 | 470 | 480 | 0% | 45,400 | - | +25% | - | - |
03/06 | 440 | 490 | 440 | 480 | +11.63% | 189,400 | - | +26.98% | - | - |
03/05 | 440 | 450 | 430 | 430 | -2.27% | 50,000 | - | +15.59% | - | - |
03/02 | 460 | 460 | 430 | 440 | -4.35% | 72,800 | - | +19.57% | - | - |
03/01 | 500 | 520 | 460 | 460 | 0% | 152,900 | - | +26.37% | - | - |
02/29 | 570 | 590 | 440 | 460 | -8% | 507,600 | - | +28.49% | - | - |
02/28 | 400 | 500 | 400 | 500 | +25% | 349,500 | - | +41.24% | - | - |
02/27 | 380 | 410 | 370 | 400 | +8.11% | 111,300 | - | +15.27% | - | - |
02/24 | 360 | 380 | 350 | 370 | +2.78% | 43,200 | - | +7.56% | - | - |
02/23 | 350 | 370 | 350 | 360 | +2.86% | 49,400 | - | +5.26% | - | - |
02/22 | 340 | 350 | 330 | 350 | +2.94% | 23,800 | - | +2.64% | - | - |
02/21 | 340 | 340 | 330 | 340 | 0% | 18,300 | - | 0% | - | - |
02/20 | 340 | 340 | 340 | 340 | -2.86% | 4,800 | - | +0.29% | - | - |
02/17 | 350 | 350 | 340 | 350 | 0% | 9,400 | - | +3.55% | - | - |
02/16 | 350 | 350 | 350 | 350 | 0% | 2,100 | - | +3.86% | - | - |
02/15 | 350 | 350 | 340 | 350 | -2.78% | 17,800 | - | +4.17% | - | - |
02/14 | 350 | 360 | 340 | 360 | +2.86% | 13,900 | - | +7.46% | - | - |
02/13 | 380 | 390 | 350 | 350 | 0% | 75,100 | - | +4.79% | - | - |
02/10 | 350 | 370 | 340 | 350 | 0% | 59,200 | - | +5.11% | - | - |
02/09 | 350 | 350 | 340 | 350 | 0% | 20,700 | - | +5.42% | - | - |
02/08 | 340 | 350 | 340 | 350 | +2.94% | 2,600 | - | +5.74% | - | - |
02/07 | 350 | 350 | 330 | 340 | -2.86% | 17,800 | - | +3.03% | - | - |
02/06 | 340 | 350 | 340 | 350 | +2.94% | 3,800 | - | +6.71% | - | - |
02/03 | 340 | 350 | 340 | 340 | -2.86% | 7,800 | - | +3.98% | - | - |
02/02 | 330 | 350 | 330 | 350 | +6.06% | 18,300 | - | +7.36% | - | - |
02/01 | 330 | 330 | 330 | 330 | 0% | 4,400 | - | +1.85% | - | - |
01/31 | 330 | 340 | 330 | 330 | 0% | 2,800 | - | +1.85% | - | - |
01/30 | 330 | 340 | 320 | 330 | 0% | 4,100 | - | +1.85% | - | - |
01/27 | 330 | 330 | 320 | 330 | 0% | 8,800 | - | +1.85% | - | - |
01/26 | 340 | 340 | 330 | 330 | -2.94% | 2,300 | - | +1.85% | - | - |
01/25 | 340 | 340 | 340 | 340 | 0% | 800 | - | +4.94% | - | - |
01/24 | 330 | 340 | 330 | 340 | +3.03% | 14,300 | - | +4.94% | - | - |
01/23 | 320 | 340 | 320 | 330 | +3.13% | 24,800 | - | +1.85% | - | - |
01/20 | 320 | 330 | 320 | 320 | 0% | 4,100 | - | -1.23% | - | - |
01/19 | 320 | 320 | 320 | 320 | 0% | 3,700 | - | -1.23% | - | - |
01/18 | 320 | 320 | 320 | 320 | 0% | 8,100 | - | -1.23% | - | - |
01/17 | 320 | 320 | 310 | 320 | 0% | 8,000 | - | -0.93% | - | - |
01/16 | 320 | 320 | 320 | 320 | 0% | 1,600 | - | -0.93% | - | - |
01/13 | 330 | 330 | 320 | 320 | -3.03% | 1,400 | - | -0.62% | - | - |
01/12 | 330 | 330 | 320 | 330 | 0% | 1,300 | - | +2.48% | - | - |
01/11 | 320 | 330 | 320 | 330 | +3.13% | 5,700 | - | +2.48% | - | - |
01/10 | 330 | 330 | 320 | 320 | -3.03% | 4,000 | - | 0% | - | - |
01/06 | 340 | 340 | 330 | 330 | 0% | 3,000 | - | +3.13% | - | - |
01/04 | 330 | 330 | 330 | 330 | +3.13% | 7,100 | - | +3.77% | - | - |
2011 |
12/30 | 320 | 330 | 320 | 320 | 0% | 5,300 | - | +0.95% | - | - |
12/29 | 310 | 320 | 310 | 320 | +3.23% | 6,200 | - | +1.27% | - | - |
12/28 | 310 | 310 | 310 | 310 | 0% | 2,500 | - | -1.59% | - | - |
12/27 | 310 | 310 | 310 | 310 | 0% | 9,600 | - | -1.27% | - | - |
12/26 | 310 | 320 | 310 | 310 | -3.13% | 6,900 | - | -1.27% | - | - |
12/22 | 320 | 320 | 310 | 320 | 0% | 2,600 | - | +2.24% | - | - |
12/21 | 320 | 330 | 320 | 320 | -3.03% | 6,800 | - | +2.24% | - | - |
12/20 | 330 | 330 | 330 | 330 | 0% | 2,900 | - | +5.77% | - | - |
12/19 | 340 | 340 | 330 | 330 | -2.94% | 3,000 | - | +5.77% | - | - |
12/16 | 330 | 340 | 320 | 340 | +3.03% | 5,000 | - | +8.97% | - | - |
12/15 | 340 | 340 | 320 | 330 | -2.94% | 14,400 | - | +6.11% | - | - |
12/14 | 350 | 360 | 340 | 340 | 0% | 42,700 | - | +8.97% | - | - |
12/13 | 330 | 350 | 330 | 340 | +3.03% | 19,800 | - | +8.97% | - | - |
12/12 | 310 | 340 | 310 | 330 | +6.45% | 52,100 | - | +5.77% | - | - |
12/09 | 310 | 310 | 310 | 310 | 0% | 6,100 | - | -0.64% | - | - |
12/08 | 310 | 310 | 310 | 310 | 0% | 9,800 | - | -0.64% | - | - |
12/07 | 310 | 310 | 310 | 310 | 0% | 12,400 | - | -0.64% | - | - |
12/06 | 320 | 320 | 310 | 310 | 0% | 11,000 | - | -0.64% | - | - |
12/05 | 320 | 320 | 300 | 310 | -3.13% | 14,300 | - | -0.32% | - | - |
12/02 | 310 | 320 | 310 | 320 | +3.23% | 20,400 | - | +2.89% | - | - |
12/01 | 300 | 320 | 300 | 310 | +3.33% | 33,700 | - | -0.32% | - | - |
11/30 | 300 | 300 | 290 | 300 | 0% | 7,200 | - | -3.23% | - | - |
11/29 | 300 | 300 | 300 | 300 | 0% | 14,700 | - | -3.23% | - | - |
11/28 | 290 | 300 | 290 | 300 | +3.45% | 21,100 | - | -3.23% | - | - |
11/25 | 310 | 310 | 280 | 290 | -6.45% | 31,800 | - | -6.45% | - | - |
11/24 | 280 | 320 | 280 | 310 | +6.9% | 34,900 | - | 0% | - | - |
11/22 | 290 | 290 | 280 | 290 | 0% | 6,700 | - | -6.45% | - | - |
11/21 | 280 | 300 | 280 | 290 | 0% | 4,600 | - | -6.45% | - | - |
11/18 | 290 | 300 | 290 | 290 | -3.33% | 6,000 | - | -6.45% | - | - |
11/17 | 300 | 300 | 290 | 300 | -3.23% | 31,200 | - | -3.23% | - | - |
11/16 | 300 | 310 | 300 | 310 | 0% | 10,300 | - | 0% | - | - |
11/15 | 310 | 320 | 310 | 310 | -3.13% | 5,600 | - | +0.32% | - | - |
11/14 | 330 | 330 | 310 | 320 | 0% | 11,300 | - | +3.9% | - | - |
11/11 | 330 | 330 | 320 | 320 | -3.03% | 8,000 | - | +4.23% | - | - |
11/10 | 330 | 350 | 330 | 330 | -2.94% | 24,400 | - | +7.84% | - | - |
11/09 | 330 | 350 | 330 | 340 | 0% | 24,900 | - | +11.48% | - | - |
11/08 | 350 | 350 | 320 | 340 | -2.86% | 54,900 | - | +11.84% | - | - |
11/07 | 330 | 360 | 330 | 350 | +6.06% | 79,200 | - | +15.89% | - | - |
11/04 | 310 | 330 | 310 | 330 | +6.45% | 11,400 | - | +10% | - | - |
11/02 | 310 | 310 | 300 | 310 | 0% | 8,200 | - | +3.68% | - | - |