株価チャート
2011/10/06~2012/03/02
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2012 |
03/02 | 360 | 370 | 340 | 350 | -2.78% | 144,200 | - | -1.69% | - | - |
03/01 | 350 | 370 | 350 | 360 | +2.86% | 113,600 | - | +1.41% | - | - |
02/29 | 350 | 360 | 350 | 350 | 0% | 90,200 | - | -1.13% | - | - |
02/28 | 350 | 350 | 340 | 350 | 0% | 45,500 | - | -0.85% | - | - |
02/27 | 350 | 360 | 340 | 350 | -2.78% | 165,800 | - | -0.57% | - | - |
02/24 | 370 | 370 | 340 | 360 | -2.7% | 251,700 | - | +2.56% | - | - |
02/23 | 380 | 380 | 360 | 370 | -2.63% | 129,200 | - | +6.02% | - | - |
02/22 | 370 | 380 | 360 | 380 | +2.7% | 144,000 | - | +9.51% | - | - |
02/21 | 380 | 380 | 370 | 370 | -2.63% | 154,700 | - | +7.56% | - | - |
02/20 | 390 | 400 | 370 | 380 | 0% | 199,600 | - | +11.11% | - | - |
02/17 | 390 | 400 | 380 | 380 | -2.56% | 242,000 | - | +12.09% | - | - |
02/16 | 370 | 420 | 370 | 390 | +8.33% | 614,900 | - | +15.73% | - | - |
02/15 | 370 | 370 | 360 | 360 | 0% | 88,300 | - | +7.46% | - | - |
02/14 | 370 | 370 | 360 | 360 | -2.7% | 139,900 | - | +7.78% | - | - |
02/13 | 370 | 380 | 360 | 370 | -2.63% | 232,000 | - | +10.78% | - | - |
02/10 | 400 | 420 | 360 | 380 | 0% | 1,147,700 | - | +14.46% | - | - |
02/09 | 350 | 400 | 350 | 380 | +8.57% | 1,407,900 | - | +15.5% | - | - |
02/08 | 340 | 350 | 330 | 350 | +6.06% | 158,300 | - | +7.03% | - | - |
02/07 | 340 | 340 | 330 | 330 | -2.94% | 70,600 | - | +1.23% | - | - |
02/06 | 340 | 350 | 330 | 340 | 0% | 64,100 | - | +4.29% | - | - |
02/03 | 340 | 350 | 330 | 340 | 0% | 110,900 | - | +4.94% | - | - |
02/02 | 330 | 350 | 330 | 340 | +3.03% | 294,100 | - | +5.59% | - | - |
02/01 | 330 | 330 | 320 | 330 | 0% | 29,900 | - | +3.45% | - | - |
01/31 | 320 | 330 | 310 | 330 | +6.45% | 64,600 | - | +3.77% | - | - |
01/30 | 320 | 320 | 310 | 310 | -3.13% | 35,700 | - | -1.9% | - | - |
01/27 | 310 | 320 | 310 | 320 | 0% | 45,400 | - | +1.27% | - | - |
01/26 | 330 | 330 | 310 | 320 | -3.03% | 38,900 | - | +1.91% | - | - |
01/25 | 320 | 330 | 320 | 330 | 0% | 49,300 | - | +5.77% | - | - |
01/24 | 320 | 330 | 310 | 330 | +3.13% | 122,500 | - | +6.11% | - | - |
01/23 | 310 | 320 | 300 | 320 | 0% | 65,700 | - | +3.23% | - | - |
01/20 | 310 | 320 | 310 | 320 | +3.23% | 26,800 | - | +3.23% | - | - |
01/19 | 320 | 330 | 310 | 310 | -3.13% | 102,200 | - | 0% | - | - |
01/18 | 300 | 320 | 290 | 320 | +3.23% | 110,600 | - | +3.23% | - | - |
01/17 | 310 | 320 | 300 | 310 | 0% | 57,100 | - | 0% | - | - |
01/16 | 320 | 320 | 300 | 310 | -6.06% | 102,800 | - | +0.32% | - | - |
01/13 | 330 | 330 | 320 | 330 | -2.94% | 56,900 | - | +7.14% | - | - |
01/12 | 330 | 340 | 320 | 340 | 0% | 101,800 | - | +10.75% | - | - |
01/11 | 330 | 340 | 320 | 340 | 0% | 79,700 | - | +11.11% | - | - |
01/10 | 340 | 350 | 320 | 340 | +6.25% | 231,100 | - | +11.84% | - | - |
01/06 | 310 | 320 | 310 | 320 | 0% | 78,400 | - | +5.96% | - | - |
01/05 | 320 | 320 | 310 | 320 | -3.03% | 51,900 | - | +5.96% | - | - |
01/04 | 330 | 340 | 310 | 330 | 0% | 155,600 | - | +9.27% | - | - |
2011 |
12/30 | 310 | 330 | 310 | 330 | +6.45% | 159,500 | - | +9.63% | - | - |
12/29 | 300 | 310 | 300 | 310 | +3.33% | 32,100 | - | +3.68% | - | - |
12/28 | 270 | 300 | 270 | 300 | +7.14% | 87,200 | - | +0.33% | - | - |
12/27 | 280 | 290 | 270 | 280 | 0% | 43,500 | - | -6.35% | - | - |
12/26 | 290 | 300 | 280 | 280 | -6.67% | 31,600 | - | -6.35% | - | - |
12/22 | 290 | 300 | 280 | 300 | +3.45% | 19,300 | - | +0.33% | - | - |
12/21 | 290 | 290 | 280 | 290 | 0% | 41,400 | - | -2.68% | - | - |
12/20 | 280 | 290 | 280 | 290 | +3.57% | 32,100 | - | -3.33% | - | - |
12/19 | 280 | 280 | 270 | 280 | 0% | 24,400 | - | -7.28% | - | - |
12/16 | 290 | 290 | 280 | 280 | -6.67% | 105,400 | - | -7.89% | - | - |
12/15 | 300 | 310 | 290 | 300 | -3.23% | 13,400 | - | -1.96% | - | - |
12/14 | 300 | 310 | 290 | 310 | 0% | 51,200 | - | +0.65% | - | - |
12/13 | 310 | 310 | 300 | 310 | 0% | 97,500 | - | +0.65% | - | - |
12/12 | 320 | 320 | 310 | 310 | 0% | 37,700 | - | +0.32% | - | - |
12/09 | 320 | 330 | 310 | 310 | -3.13% | 91,300 | - | -0.32% | - | - |
12/08 | 300 | 320 | 300 | 320 | +6.67% | 164,100 | - | +2.56% | - | - |
12/07 | 300 | 300 | 290 | 300 | +3.45% | 40,900 | - | -3.54% | - | - |
12/06 | 290 | 300 | 280 | 290 | -3.33% | 84,400 | - | -7.05% | - | - |
12/05 | 290 | 300 | 290 | 300 | 0% | 23,700 | - | -3.85% | - | - |
12/02 | 290 | 300 | 290 | 300 | 0% | 78,300 | - | -3.54% | - | - |
12/01 | 310 | 310 | 290 | 300 | 0% | 43,800 | - | -3.23% | - | - |
11/30 | 300 | 300 | 290 | 300 | -3.23% | 37,100 | - | -2.91% | - | - |
11/29 | 300 | 310 | 290 | 310 | 0% | 68,500 | - | +0.65% | - | - |
11/28 | 310 | 310 | 300 | 310 | 0% | 50,400 | - | +0.98% | - | - |
11/25 | 290 | 310 | 290 | 310 | +6.9% | 61,000 | - | +1.31% | - | - |
11/24 | 290 | 290 | 280 | 290 | -3.33% | 51,800 | - | -4.61% | - | - |
11/22 | 300 | 300 | 280 | 300 | 0% | 103,900 | - | -0.33% | - | - |
11/21 | 280 | 320 | 280 | 300 | +7.14% | 130,100 | - | +0.33% | - | - |
11/18 | 280 | 290 | 270 | 280 | 0% | 80,600 | - | -5.41% | - | - |
11/17 | 290 | 290 | 270 | 280 | -3.45% | 189,700 | - | -5.08% | - | - |
11/16 | 320 | 330 | 290 | 290 | -12.12% | 157,400 | - | -1.02% | - | - |
11/15 | 320 | 330 | 310 | 330 | 0% | 60,000 | - | +13.01% | - | - |
11/14 | 330 | 340 | 320 | 330 | -5.71% | 172,100 | - | +14.58% | - | - |
11/11 | 330 | 350 | 330 | 350 | +6.06% | 116,600 | - | +23.24% | - | - |
11/10 | 320 | 340 | 310 | 330 | 0% | 122,600 | - | +17.86% | - | - |
11/09 | 310 | 330 | 310 | 330 | +6.45% | 91,700 | - | +19.57% | - | - |
11/08 | 340 | 340 | 300 | 310 | -8.82% | 356,100 | - | +13.55% | - | - |
11/07 | 360 | 360 | 330 | 340 | -5.56% | 340,000 | - | +25.46% | - | - |
11/04 | 350 | 370 | 330 | 360 | +5.88% | 981,200 | - | +35.34% | - | - |
11/02 | 300 | 350 | 290 | 340 | +17.24% | 640,500 | - | +30.77% | - | - |
11/01 | 310 | 310 | 290 | 290 | -9.38% | 344,200 | - | +14.17% | - | - |
10/31 | 300 | 350 | 300 | 320 | +6.67% | 1,168,500 | - | +28% | - | - |
10/28 | 280 | 300 | 280 | 300 | +11.11% | 164,200 | - | +21.95% | - | - |
10/27 | 270 | 280 | 270 | 270 | 0% | 132,700 | - | +11.11% | - | - |
10/26 | 270 | 280 | 270 | 270 | -3.57% | 94,200 | - | +12.5% | - | - |
10/25 | 290 | 300 | 270 | 280 | -3.45% | 205,400 | - | +17.65% | - | - |
10/24 | 280 | 310 | 280 | 290 | +3.57% | 550,700 | - | +22.88% | - | - |
10/21 | 290 | 290 | 270 | 280 | 0% | 578,300 | - | +19.66% | - | - |
10/20 | 250 | 280 | 250 | 280 | +12% | 737,400 | - | +20.17% | - | - |
10/19 | 230 | 250 | 230 | 250 | +8.7% | 102,600 | - | +7.76% | - | - |
10/18 | 240 | 240 | 230 | 230 | -4.17% | 53,300 | - | -0.43% | - | - |
10/17 | 240 | 240 | 230 | 240 | 0% | 50,800 | - | +3.45% | - | - |
10/14 | 240 | 250 | 240 | 240 | 0% | 23,000 | - | +3% | - | - |
10/13 | 240 | 240 | 240 | 240 | 0% | 67,100 | - | +2.56% | - | - |
10/12 | 250 | 250 | 240 | 240 | -4% | 44,100 | - | +2.13% | - | - |
10/11 | 240 | 250 | 230 | 250 | +4.17% | 35,800 | - | +6.38% | - | - |
10/07 | 240 | 240 | 230 | 240 | 0% | 107,200 | - | +2.13% | - | - |
10/06 | 240 | 240 | 230 | 240 | +4.35% | 30,500 | - | +2.13% | - | - |