株価チャート
2011/09/28~2012/02/29
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 |
---|
2013 | 9/1, 株式併合 5→1 |
2012 |
02/29 | 695 | 770 | 605 | 640 | -8.57% | 276,600 | 16億3574万 | +87.13% | - | 8.25 |
02/28 | 540 | 780 | 540 | 700 | +30.84% | 1,058,900 | - | +114.07% | - | - |
02/27 | 420 | 535 | 410 | 535 | +38.96% | 857,700 | - | +72.03% | - | - |
02/24 | 420 | 425 | 380 | 385 | -18.09% | 195,300 | - | +27.91% | - | - |
02/23 | 320 | 470 | 320 | 470 | +46.88% | 340,100 | - | +58.25% | - | - |
02/22 | 320 | 340 | 310 | 320 | +1.59% | 40,500 | - | +10.34% | - | - |
02/21 | 310 | 320 | 300 | 315 | +10.53% | 28,000 | - | +9.38% | - | - |
02/20 | 300 | 310 | 285 | 285 | -1.72% | 14,700 | - | -0.35% | - | - |
02/17 | 290 | 290 | 290 | 290 | +1.75% | 1,700 | - | +1.05% | - | - |
02/16 | 290 | 290 | 285 | 285 | 0% | 1,300 | - | -0.7% | - | - |
02/15 | 285 | 285 | 285 | 285 | +1.79% | 2,100 | - | -0.7% | - | - |
02/14 | 285 | 285 | 280 | 280 | -1.75% | 3,900 | - | -2.44% | - | - |
02/13 | 280 | 285 | 280 | 285 | -1.72% | 7,900 | - | -1.04% | - | - |
02/10 | 295 | 295 | 290 | 290 | 0% | 900 | - | +0.69% | - | - |
02/09 | 295 | 295 | 290 | 290 | 0% | 4,400 | - | +0.69% | - | - |
02/08 | 290 | 290 | 285 | 290 | 0% | 5,300 | - | +0.69% | - | - |
02/07 | 295 | 295 | 290 | 290 | -1.69% | 3,100 | - | +0.69% | - | - |
02/06 | 295 | 295 | 290 | 295 | +3.51% | 4,700 | - | +2.08% | - | - |
02/03 | 285 | 295 | 285 | 285 | +1.79% | 4,300 | - | -1.38% | - | - |
02/02 | 285 | 295 | 280 | 280 | -3.45% | 3,300 | - | -3.45% | - | - |
02/01 | 290 | 290 | 285 | 290 | 0% | 5,700 | - | -0.34% | - | - |
01/31 | 295 | 295 | 285 | 290 | 0% | 16,700 | - | -0.68% | - | - |
01/30 | 290 | 305 | 285 | 290 | 0% | 13,300 | - | -1.02% | - | - |
01/27 | 290 | 295 | 285 | 290 | +1.75% | 1,700 | - | -1.36% | - | - |
01/26 | 285 | 295 | 285 | 285 | 0% | 2,000 | - | -3.39% | - | - |
01/25 | 290 | 295 | 285 | 285 | -1.72% | 6,400 | - | -4.04% | - | - |
01/24 | 290 | 300 | 285 | 290 | +1.75% | 15,000 | - | -3.01% | - | - |
01/23 | 290 | 295 | 285 | 285 | -1.72% | 2,000 | - | -5% | - | - |
01/20 | 285 | 295 | 285 | 290 | +3.57% | 6,900 | - | -3.97% | - | - |
01/19 | 285 | 290 | 280 | 280 | 0% | 5,600 | - | -7.89% | - | - |
01/18 | 285 | 300 | 280 | 280 | +1.82% | 38,000 | - | -8.2% | - | - |
01/17 | 290 | 295 | 275 | 275 | -5.17% | 8,700 | - | -10.71% | - | - |
01/16 | 290 | 290 | 285 | 290 | 0% | 700 | - | -6.45% | - | - |
01/13 | 290 | 290 | 290 | 290 | 0% | 1,700 | - | -7.05% | - | - |
01/12 | 295 | 295 | 285 | 290 | -1.69% | 8,700 | - | -7.64% | - | - |
01/11 | 295 | 300 | 295 | 295 | 0% | 9,100 | - | -6.35% | - | - |
01/10 | 305 | 315 | 295 | 295 | 0% | 12,800 | - | -6.94% | - | - |
01/06 | 295 | 345 | 290 | 295 | +3.51% | 92,000 | - | -7.23% | - | - |
01/05 | 305 | 375 | 285 | 285 | -3.39% | 76,900 | - | -11.21% | - | - |
01/04 | 295 | 300 | 290 | 295 | 0% | 1,100 | - | -8.67% | - | - |
2011 |
12/30 | 310 | 310 | 295 | 295 | -3.28% | 3,000 | - | -8.95% | - | - |
12/29 | 295 | 305 | 295 | 305 | +1.67% | 1,700 | - | -6.73% | - | - |
12/28 | 295 | 300 | 295 | 300 | -1.64% | 1,800 | - | -8.54% | - | - |
12/27 | 315 | 315 | 305 | 305 | 0% | 1,700 | - | -7.29% | - | - |
12/26 | 305 | 310 | 300 | 305 | -3.17% | 1,600 | - | -7.58% | - | - |
12/22 | 315 | 315 | 310 | 315 | -1.56% | 1,200 | - | -4.83% | - | - |
12/21 | 315 | 320 | 315 | 320 | +1.59% | 500 | - | -3.61% | - | - |
12/20 | 325 | 325 | 315 | 315 | 0% | 1,100 | - | -5.69% | - | - |
12/19 | 325 | 325 | 315 | 315 | -4.55% | 1,700 | - | -5.69% | - | - |
12/16 | 330 | 330 | 330 | 330 | +1.54% | 300 | - | -1.49% | - | - |
12/15 | 330 | 330 | 325 | 325 | -1.52% | 300 | - | -3.27% | - | - |
12/14 | 335 | 335 | 330 | 330 | 0% | 1,200 | - | -2.08% | - | - |
12/13 | 330 | 330 | 330 | 330 | 0% | 300 | - | -2.08% | - | - |
12/12 | 330 | 340 | 325 | 330 | +1.54% | 1,100 | - | -2.37% | - | - |
12/09 | 325 | 325 | 325 | 325 | -2.99% | 200 | - | -4.13% | - | - |
12/08 | 330 | 335 | 330 | 335 | -1.47% | 600 | - | -1.47% | - | - |
12/07 | 330 | 340 | 325 | 340 | +3.03% | 700 | - | -0.29% | - | - |
12/06 | 330 | 330 | 330 | 330 | -1.49% | 300 | - | -3.51% | - | - |
12/05 | 330 | 335 | 325 | 335 | +1.52% | 4,300 | - | -2.33% | - | - |
12/02 | 330 | 330 | 330 | 330 | -1.49% | 300 | - | -4.07% | - | - |
12/01 | 335 | 335 | 335 | 335 | 0% | 700 | - | -2.9% | - | - |
11/30 | 340 | 340 | 325 | 335 | -4.29% | 5,000 | 8億5621万 | -3.18% | - | 4.32 |
11/29 | 345 | 350 | 335 | 350 | +2.94% | 1,100 | - | +0.86% | - | - |
11/28 | 350 | 350 | 340 | 340 | +1.49% | 600 | - | -2.3% | - | - |
11/25 | 335 | 345 | 330 | 335 | -6.94% | 1,900 | - | -4.01% | - | - |
11/24 | 360 | 360 | 360 | 360 | +12.5% | 1,200 | - | +2.86% | - | - |
11/22 | 320 | 320 | 320 | 320 | -3.03% | 200 | - | -8.57% | - | - |
11/21 | 335 | 335 | 330 | 330 | -1.49% | 400 | - | -6.25% | - | - |
11/18 | 335 | 335 | 335 | 335 | 0% | 800 | - | -5.37% | - | - |
11/17 | 335 | 335 | 335 | 335 | 0% | 900 | - | -5.63% | - | - |
11/16 | 335 | 340 | 335 | 335 | -6.94% | 1,200 | - | -5.9% | - | - |
11/15 | 360 | 360 | 360 | 360 | +9.09% | 800 | - | +0.84% | - | - |
11/14 | 330 | 330 | 330 | 330 | -2.94% | 200 | - | -7.82% | - | - |
11/10 | 340 | 340 | 340 | 340 | 0% | 200 | - | -5.29% | - | - |
11/09 | 330 | 340 | 330 | 340 | -4.23% | 1,200 | - | -5.82% | - | - |
11/08 | 355 | 355 | 355 | 355 | +2.9% | 800 | - | -2.2% | - | - |
11/07 | 345 | 345 | 345 | 345 | -1.43% | 300 | - | -4.96% | - | - |
11/04 | 345 | 350 | 345 | 350 | -1.41% | 800 | - | -3.85% | - | - |
11/02 | 350 | 355 | 350 | 355 | +2.9% | 400 | - | -2.74% | - | - |
11/01 | 345 | 345 | 345 | 345 | -2.82% | 200 | - | -5.74% | - | - |
10/31 | 360 | 360 | 355 | 355 | -1.39% | 2,700 | - | -3.27% | - | - |
10/28 | 370 | 375 | 360 | 360 | -1.37% | 2,000 | - | -2.17% | - | - |
10/27 | 365 | 365 | 355 | 365 | +1.39% | 600 | - | -1.08% | - | - |
10/26 | 360 | 360 | 360 | 360 | 0% | 200 | - | -2.44% | - | - |
10/24 | 360 | 360 | 360 | 360 | 0% | 100 | - | -2.7% | - | - |
10/20 | 360 | 360 | 360 | 360 | -1.37% | 300 | - | -2.96% | - | - |
10/19 | 365 | 365 | 365 | 365 | 0% | 300 | - | -1.62% | - | - |
10/18 | 380 | 380 | 365 | 365 | 0% | 900 | - | -1.88% | - | - |
10/17 | 365 | 365 | 365 | 365 | +1.39% | 200 | - | -1.88% | - | - |
10/14 | 360 | 360 | 360 | 360 | 0% | 200 | - | -3.23% | - | - |
10/13 | 370 | 375 | 360 | 360 | -1.37% | 300 | - | -3.49% | - | - |
10/12 | 365 | 380 | 365 | 365 | -2.67% | 900 | - | -2.41% | - | - |
10/11 | 375 | 375 | 365 | 375 | +4.17% | 500 | - | 0% | - | - |
10/07 | 365 | 365 | 360 | 360 | -2.7% | 200 | - | -4.26% | - | - |
10/06 | 360 | 370 | 360 | 370 | +1.37% | 400 | - | -1.86% | - | - |
10/04 | 365 | 365 | 365 | 365 | -1.35% | 300 | - | -3.44% | - | - |
10/03 | 370 | 370 | 370 | 370 | 0% | 100 | - | -2.37% | - | - |
09/30 | 390 | 390 | 370 | 370 | -3.9% | 2,100 | - | -2.37% | - | - |
09/29 | 385 | 390 | 360 | 385 | +1.32% | 1,400 | - | +1.32% | - | - |
09/28 | 380 | 390 | 380 | 380 | +2.7% | 300 | - | +0.26% | - | - |