株価チャート
2011/10/28~2012/03/26
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 |
---|
2012 | 7/1, 株式分割 1→200 |
2012 |
03/26 | 2,270 | 2,298 | 2,265 | 2,283 | +0.88% | 2,136,600 | - | +2.86% | - | - |
03/23 | 2,250 | 2,275 | 2,240 | 2,263 | -0.55% | 3,375,800 | - | +2.19% | - | - |
03/22 | 2,273 | 2,290 | 2,268 | 2,275 | -0.87% | 3,544,400 | - | +3.08% | - | - |
03/21 | 2,303 | 2,310 | 2,273 | 2,295 | -1.18% | 4,776,600 | - | +4.37% | - | - |
03/19 | 2,278 | 2,330 | 2,260 | 2,323 | +2.09% | 3,649,600 | - | +6% | - | - |
03/16 | 2,278 | 2,300 | 2,270 | 2,275 | -1.09% | 2,471,000 | - | +4.31% | - | - |
03/15 | 2,285 | 2,308 | 2,280 | 2,300 | +0.55% | 2,375,000 | - | +5.89% | - | - |
03/14 | 2,300 | 2,315 | 2,285 | 2,288 | +1.33% | 3,772,200 | - | +5.61% | - | - |
03/13 | 2,280 | 2,295 | 2,255 | 2,258 | -0.99% | 3,133,600 | - | +4.66% | - | - |
03/12 | 2,278 | 2,300 | 2,263 | 2,280 | +0.77% | 2,592,800 | - | +6.15% | - | - |
03/09 | 2,275 | 2,295 | 2,263 | 2,263 | +1.57% | 8,781,800 | - | +6.02% | - | - |
03/08 | 2,173 | 2,233 | 2,168 | 2,228 | +4.21% | 5,759,600 | - | +5.02% | - | - |
03/07 | 2,075 | 2,140 | 2,075 | 2,138 | +1.54% | 4,498,400 | - | +1.35% | - | - |
03/06 | 2,153 | 2,158 | 2,103 | 2,105 | -3.11% | 6,231,200 | - | +0.33% | - | - |
03/05 | 2,160 | 2,180 | 2,140 | 2,173 | +0.35% | 4,339,200 | - | +4% | - | - |
03/02 | 2,188 | 2,195 | 2,155 | 2,165 | -1.37% | 3,720,800 | - | +4.14% | - | - |
03/01 | 2,183 | 2,203 | 2,158 | 2,195 | +1.62% | 3,935,800 | - | +6.09% | - | - |
02/29 | 2,158 | 2,195 | 2,158 | 2,160 | -0.23% | 4,185,800 | - | +4.96% | - | - |
02/28 | 2,183 | 2,188 | 2,150 | 2,165 | -0.8% | 3,877,200 | - | +5.71% | - | - |
02/27 | 2,185 | 2,200 | 2,168 | 2,183 | +0.34% | 2,635,000 | - | +7.09% | - | - |
02/24 | 2,145 | 2,188 | 2,140 | 2,175 | +1.64% | 3,103,800 | - | +7.3% | - | - |
02/23 | 2,160 | 2,170 | 2,135 | 2,140 | -0.93% | 3,663,000 | - | +6.1% | - | - |
02/22 | 2,173 | 2,188 | 2,150 | 2,160 | -1.59% | 4,904,600 | - | +7.57% | - | - |
02/21 | 2,185 | 2,220 | 2,178 | 2,195 | -0.23% | 5,158,600 | - | +9.7% | - | - |
02/20 | 2,180 | 2,208 | 2,163 | 2,200 | +2.56% | 5,541,400 | - | +10.33% | - | - |
02/17 | 2,145 | 2,165 | 2,125 | 2,145 | +2.75% | 5,804,200 | - | +8.06% | - | - |
02/16 | 2,095 | 2,123 | 2,078 | 2,088 | -0.24% | 3,316,200 | - | +5.48% | - | - |
02/15 | 2,083 | 2,115 | 2,075 | 2,093 | -0.12% | 4,577,200 | - | +5.9% | - | - |
02/14 | 2,045 | 2,105 | 2,043 | 2,095 | +1.82% | 3,681,600 | - | +6.29% | - | - |
02/13 | 2,060 | 2,085 | 2,030 | 2,058 | +0.24% | 3,339,800 | - | +4.71% | - | - |
02/10 | 2,120 | 2,130 | 2,050 | 2,053 | -4.65% | 7,467,600 | - | +4.83% | - | - |
02/09 | 2,095 | 2,155 | 2,093 | 2,153 | +3.99% | 10,480,200 | - | +10.38% | - | - |
02/08 | 2,073 | 2,140 | 2,060 | 2,070 | +1.85% | 10,730,600 | - | +6.76% | - | - |
02/07 | 1,995 | 2,055 | 1,993 | 2,033 | +5.45% | 9,435,200 | - | +5.37% | - | - |
02/06 | 1,980 | 1,983 | 1,908 | 1,928 | -0.26% | 4,387,000 | - | +0.34% | - | - |
02/03 | 1,898 | 1,943 | 1,895 | 1,933 | +0.39% | 2,519,000 | - | +0.81% | - | - |
02/02 | 1,910 | 1,928 | 1,900 | 1,925 | +3.22% | 3,778,400 | - | +0.57% | - | - |
02/01 | 1,900 | 1,905 | 1,860 | 1,865 | -0.53% | 3,342,200 | - | -2.36% | - | - |
01/31 | 1,908 | 1,923 | 1,868 | 1,875 | -2.09% | 4,551,000 | - | -1.73% | - | - |
01/30 | 1,900 | 1,938 | 1,898 | 1,915 | 0% | 2,687,000 | - | +0.47% | - | - |
01/27 | 1,925 | 1,933 | 1,915 | 1,915 | -0.26% | 3,527,000 | - | +0.63% | - | - |
01/26 | 1,920 | 1,940 | 1,903 | 1,920 | -0.52% | 2,740,400 | - | +1.11% | - | - |
01/25 | 1,925 | 1,963 | 1,923 | 1,930 | +0.65% | 3,271,000 | - | +1.79% | - | - |
01/24 | 1,905 | 1,925 | 1,885 | 1,918 | +0.92% | 3,056,800 | - | +1.46% | - | - |
01/23 | 1,898 | 1,910 | 1,893 | 1,900 | -1.04% | 3,484,000 | - | +0.74% | - | - |
01/20 | 1,965 | 1,978 | 1,920 | 1,920 | 0% | 7,517,400 | - | +1.91% | - | - |
01/19 | 1,938 | 1,978 | 1,918 | 1,920 | -3.27% | 9,383,200 | - | +2.02% | - | - |
01/18 | 2,025 | 2,028 | 1,983 | 1,985 | -2.1% | 3,121,400 | - | +5.7% | - | - |
01/17 | 2,025 | 2,058 | 2,025 | 2,028 | +2.79% | 4,123,400 | - | +8.31% | - | - |
01/16 | 1,968 | 1,988 | 1,955 | 1,973 | -1.13% | 2,677,200 | - | +5.76% | - | - |
01/13 | 2,040 | 2,048 | 1,988 | 1,995 | -0.5% | 6,165,800 | - | +7.32% | - | - |
01/12 | 1,990 | 2,020 | 1,985 | 2,005 | +1.39% | 8,321,800 | - | +8.26% | - | - |
01/11 | 1,945 | 1,978 | 1,945 | 1,978 | +2.2% | 4,898,800 | - | +7.36% | - | - |
01/10 | 1,905 | 1,943 | 1,900 | 1,935 | +2.93% | 5,460,600 | - | +5.51% | - | - |
01/06 | 1,868 | 1,880 | 1,863 | 1,880 | +1.62% | 2,578,000 | - | +2.79% | - | - |
01/05 | 1,865 | 1,878 | 1,850 | 1,850 | -2.12% | 2,859,200 | - | +1.37% | - | - |
01/04 | 1,865 | 1,895 | 1,855 | 1,890 | +4.42% | 3,805,000 | - | +3.79% | - | - |
2011 |
12/30 | 1,860 | 1,860 | 1,808 | 1,810 | -0.82% | 1,975,200 | - | -0.39% | - | - |
12/29 | 1,813 | 1,830 | 1,805 | 1,825 | -0.95% | 1,165,000 | - | +0.44% | - | - |
12/28 | 1,848 | 1,860 | 1,838 | 1,843 | 0% | 2,038,400 | - | +1.35% | - | - |
12/27 | 1,833 | 1,848 | 1,828 | 1,843 | +1.1% | 1,566,800 | - | +1.24% | - | - |
12/26 | 1,833 | 1,833 | 1,810 | 1,823 | +0.41% | 1,283,800 | - | +0.08% | - | - |
12/22 | 1,835 | 1,838 | 1,815 | 1,815 | -0.68% | 2,270,600 | - | -0.49% | - | - |
12/21 | 1,855 | 1,860 | 1,820 | 1,828 | -1.35% | 3,063,600 | - | -0.03% | - | - |
12/20 | 1,848 | 1,853 | 1,833 | 1,853 | +1.79% | 2,317,400 | - | +1.23% | - | - |
12/19 | 1,818 | 1,825 | 1,798 | 1,820 | -0.55% | 3,172,000 | - | -0.55% | - | - |
12/16 | 1,805 | 1,833 | 1,790 | 1,830 | +2.38% | 4,182,600 | - | -0.11% | - | - |
12/15 | 1,793 | 1,808 | 1,785 | 1,788 | -2.19% | 3,675,600 | - | -2.43% | - | - |
12/14 | 1,850 | 1,850 | 1,815 | 1,828 | -1.22% | 3,724,400 | - | -0.57% | - | - |
12/13 | 1,823 | 1,858 | 1,813 | 1,850 | -0.4% | 3,659,000 | - | +0.38% | - | - |
12/12 | 1,858 | 1,870 | 1,845 | 1,858 | +1.78% | 3,618,200 | - | +0.51% | - | - |
12/09 | 1,808 | 1,830 | 1,805 | 1,825 | -0.14% | 6,279,800 | - | -1.46% | - | - |
12/08 | 1,850 | 1,858 | 1,820 | 1,828 | -1.35% | 4,178,000 | - | -1.48% | - | - |
12/07 | 1,800 | 1,858 | 1,800 | 1,853 | +1.23% | 3,446,000 | - | -0.51% | - | - |
12/06 | 1,843 | 1,860 | 1,830 | 1,830 | +0.41% | 6,136,800 | - | -1.98% | - | - |
12/05 | 1,775 | 1,828 | 1,768 | 1,823 | +3.7% | 4,843,400 | - | -2.7% | - | - |
12/02 | 1,765 | 1,778 | 1,743 | 1,758 | 0% | 4,923,600 | - | -6.32% | - | - |
12/01 | 1,818 | 1,833 | 1,750 | 1,758 | -3.57% | 6,731,600 | - | -6.57% | - | - |
11/30 | 1,750 | 1,825 | 1,750 | 1,823 | +3.11% | 6,033,400 | - | -3.47% | - | - |
11/29 | 1,758 | 1,770 | 1,740 | 1,768 | -0.28% | 5,286,600 | - | -6.58% | - | - |
11/28 | 1,785 | 1,793 | 1,770 | 1,773 | -0.56% | 3,518,000 | - | -6.56% | - | - |
11/25 | 1,785 | 1,798 | 1,775 | 1,783 | -1.38% | 3,783,600 | - | -6.28% | - | - |
11/24 | 1,828 | 1,830 | 1,803 | 1,808 | -2.43% | 2,858,000 | - | -5.12% | - | - |
11/22 | 1,865 | 1,865 | 1,830 | 1,853 | -1.46% | 3,457,000 | - | -2.91% | - | - |
11/21 | 1,875 | 1,908 | 1,873 | 1,880 | +0.53% | 1,862,000 | - | -1.57% | - | - |
11/18 | 1,835 | 1,888 | 1,833 | 1,870 | -1.84% | 4,243,800 | - | -1.99% | - | - |
11/17 | 1,923 | 1,925 | 1,885 | 1,905 | -1.04% | 3,259,800 | - | 0% | - | - |
11/16 | 1,895 | 1,928 | 1,883 | 1,925 | +2.67% | 4,550,600 | - | +1.26% | - | - |
11/15 | 1,850 | 1,883 | 1,845 | 1,875 | +1.63% | 3,956,800 | - | -1.26% | - | - |
11/14 | 1,880 | 1,888 | 1,830 | 1,845 | -1.07% | 3,769,200 | - | -2.64% | - | - |
11/11 | 1,853 | 1,895 | 1,853 | 1,865 | +1.5% | 4,052,000 | - | -1.53% | - | - |
11/10 | 1,890 | 1,910 | 1,820 | 1,838 | -4.79% | 9,712,800 | - | -2.88% | - | - |
11/09 | 1,973 | 1,978 | 1,918 | 1,930 | -1.91% | 3,962,600 | - | +2.06% | - | - |
11/08 | 1,955 | 1,985 | 1,955 | 1,968 | +0.13% | 3,981,800 | - | +4.27% | - | - |
11/07 | 1,960 | 1,988 | 1,950 | 1,965 | +0.26% | 2,316,400 | - | +4.47% | - | - |
11/04 | 1,910 | 1,968 | 1,895 | 1,960 | +2.89% | 5,716,800 | - | +4.53% | - | - |
11/02 | 1,950 | 1,953 | 1,888 | 1,905 | -4.03% | 5,461,600 | - | +1.98% | - | - |
11/01 | 1,988 | 1,993 | 1,953 | 1,985 | +0.38% | 3,708,000 | - | +6.43% | - | - |
10/31 | 1,968 | 2,015 | 1,965 | 1,978 | -0.63% | 6,170,400 | - | +6.37% | - | - |
10/28 | 1,955 | 1,990 | 1,930 | 1,990 | +5.29% | 8,526,200 | - | +7.39% | - | - |