株価チャート
2011/06/14~2012/03/28
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 5→1 |
2012 |
03/28 | 2,700 | 2,700 | 2,680 | 2,680 | -2.55% | 400 | - | +2.29% | - | - |
03/27 | 2,750 | 2,750 | 2,750 | 2,750 | +2.8% | 200 | - | +5.16% | - | - |
03/26 | 2,675 | 2,675 | 2,675 | 2,675 | -0.56% | 200 | - | +2.61% | - | - |
03/22 | 2,690 | 2,690 | 2,690 | 2,690 | +1.89% | 200 | - | +3.38% | - | - |
03/21 | 2,640 | 2,640 | 2,640 | 2,640 | -0.38% | 600 | - | +1.66% | - | - |
03/19 | 2,625 | 2,650 | 2,625 | 2,650 | +1.34% | 400 | - | +2.2% | - | - |
03/16 | 2,615 | 2,615 | 2,615 | 2,615 | -0.95% | 200 | - | +1% | - | - |
03/15 | 2,640 | 2,640 | 2,630 | 2,640 | +0.96% | 600 | - | +2.01% | - | - |
03/14 | 2,615 | 2,615 | 2,615 | 2,615 | +0.19% | 200 | - | +1.08% | - | - |
03/12 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 200 | - | +0.93% | - | - |
03/09 | 2,610 | 2,610 | 2,610 | 2,610 | +0.38% | 200 | - | +0.97% | - | - |
03/02 | 2,600 | 2,600 | 2,600 | 2,600 | -2.99% | 200 | - | +0.7% | - | - |
02/28 | 2,680 | 2,680 | 2,680 | 2,680 | -0.19% | 200 | - | +4.04% | - | - |
02/27 | 2,640 | 2,685 | 2,640 | 2,685 | +4.07% | 600 | - | +4.35% | - | - |
02/22 | 2,580 | 2,580 | 2,580 | 2,580 | +1.98% | 400 | - | +0.39% | - | - |
02/17 | 2,530 | 2,530 | 2,530 | 2,530 | -0.78% | 200 | - | -1.59% | - | - |
02/16 | 2,550 | 2,550 | 2,550 | 2,550 | +0.59% | 600 | - | -0.86% | - | - |
02/15 | 2,535 | 2,535 | 2,535 | 2,535 | +1.2% | 200 | - | -1.55% | - | - |
02/13 | 2,580 | 2,580 | 2,505 | 2,505 | -4.93% | 1,000 | - | -2.76% | - | - |
02/10 | 2,635 | 2,635 | 2,635 | 2,635 | +1.74% | 200 | - | +2.21% | - | - |
02/09 | 2,645 | 2,645 | 2,590 | 2,590 | -2.08% | 400 | - | +0.58% | - | - |
02/08 | 2,645 | 2,645 | 2,645 | 2,645 | +1.73% | 200 | - | +2.88% | - | - |
02/07 | 2,570 | 2,600 | 2,570 | 2,600 | 0% | 600 | - | +1.33% | - | - |
02/02 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 400 | - | +1.48% | - | - |
02/01 | 2,600 | 2,600 | 2,600 | 2,600 | +1.96% | 200 | - | +1.64% | - | - |
01/27 | 2,525 | 2,550 | 2,525 | 2,550 | 0% | 600 | - | -0.16% | - | - |
01/24 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 400 | - | -0.16% | - | - |
01/20 | 2,600 | 2,600 | 2,550 | 2,550 | 0% | 600 | - | -0.16% | - | - |
01/19 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | -0.16% | - | - |
01/18 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | -0.08% | - | - |
01/13 | 2,600 | 2,600 | 2,550 | 2,550 | -1.92% | 400 | - | -0.08% | - | - |
01/06 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | - | +1.96% | - | - |
01/05 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | - | +1.72% | - | - |
01/04 | 2,580 | 2,600 | 2,550 | 2,600 | +0.78% | 600 | - | +1.56% | - | - |
2011 |
12/30 | 2,530 | 2,580 | 2,530 | 2,580 | +1.98% | 400 | - | +0.62% | - | - |
12/29 | 2,490 | 2,530 | 2,490 | 2,530 | +2.85% | 400 | - | -1.56% | - | - |
12/26 | 2,460 | 2,460 | 2,460 | 2,460 | -5.75% | 200 | - | -4.54% | - | - |
12/22 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 200 | - | +1.01% | - | - |
12/20 | 2,610 | 2,610 | 2,610 | 2,610 | +0.38% | 400 | - | +0.97% | - | - |
12/16 | 2,600 | 2,600 | 2,600 | 2,600 | +1.56% | 200 | - | +0.62% | - | - |
12/15 | 2,565 | 2,565 | 2,560 | 2,560 | -1.92% | 400 | - | -1.04% | - | - |
12/12 | 2,610 | 2,610 | 2,610 | 2,610 | +1.95% | 600 | - | +0.69% | - | - |
12/09 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 200 | - | -1.35% | - | - |
12/02 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 200 | - | -1.46% | - | - |
12/01 | 2,560 | 2,560 | 2,560 | 2,560 | +2.4% | 200 | - | -1.5% | - | - |
11/21 | 2,550 | 2,550 | 2,500 | 2,500 | 0% | 800 | - | -3.85% | - | - |
11/18 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | - | -3.88% | - | - |
11/17 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | - | -4.25% | - | - |
11/16 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | - | -4.62% | - | - |
11/15 | 2,500 | 2,500 | 2,500 | 2,500 | -1.96% | 200 | - | -4.98% | - | - |
11/11 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | -3.52% | - | - |
11/09 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | -3.88% | - | - |
10/21 | 2,550 | 2,550 | 2,550 | 2,550 | +1.59% | 200 | - | -4.24% | - | - |
10/20 | 2,510 | 2,510 | 2,510 | 2,510 | -1.57% | 800 | - | -6.13% | - | - |
10/19 | 2,550 | 2,550 | 2,550 | 2,550 | +1.59% | 200 | - | -5.17% | - | - |
10/18 | 2,510 | 2,510 | 2,510 | 2,510 | -8.56% | 200 | - | -7.21% | - | - |
10/17 | 2,745 | 2,745 | 2,745 | 2,745 | +1.67% | 200 | - | +0.88% | - | - |
09/28 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | - | -0.92% | - | - |
09/22 | 2,700 | 2,700 | 2,700 | 2,700 | -1.28% | 200 | - | -1.06% | - | - |
09/20 | 2,735 | 2,735 | 2,735 | 2,735 | +1.86% | 200 | - | 0% | - | - |
09/16 | 2,685 | 2,685 | 2,685 | 2,685 | +1.9% | 200 | - | -2.04% | - | - |
09/09 | 2,635 | 2,635 | 2,635 | 2,635 | 0% | 200 | - | -4.11% | - | - |
09/08 | 2,635 | 2,635 | 2,635 | 2,635 | +1.93% | 200 | - | -4.43% | - | - |
09/06 | 2,585 | 2,585 | 2,585 | 2,585 | -3.72% | 200 | - | -6.48% | - | - |
08/24 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 200 | - | -3.14% | - | - |
08/23 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 400 | - | -3.28% | - | - |
08/22 | 2,685 | 2,685 | 2,685 | 2,685 | +1.9% | 400 | - | -3.52% | - | - |
08/19 | 2,635 | 2,635 | 2,635 | 2,635 | +1.93% | 200 | - | -5.52% | - | - |
08/17 | 2,585 | 2,585 | 2,585 | 2,585 | 0% | 200 | - | -7.61% | - | - |
08/16 | 2,585 | 2,585 | 2,585 | 2,585 | +1.97% | 400 | - | -7.74% | - | - |
08/09 | 2,495 | 2,535 | 2,495 | 2,535 | -7.65% | 600 | - | -9.66% | - | - |
08/05 | 2,745 | 2,745 | 2,745 | 2,745 | -0.18% | 200 | - | -2.35% | - | - |
08/04 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 200 | - | -2.07% | - | - |
08/03 | 2,740 | 2,750 | 2,710 | 2,750 | -1.61% | 600 | - | -1.96% | - | - |
08/02 | 2,795 | 2,795 | 2,795 | 2,795 | -0.18% | 200 | - | -0.18% | - | - |
07/29 | 2,800 | 2,800 | 2,800 | 2,800 | -0.18% | 400 | - | +0.11% | - | - |
07/28 | 2,805 | 2,805 | 2,805 | 2,805 | -0.88% | 200 | - | +0.36% | - | - |
07/27 | 2,830 | 2,830 | 2,830 | 2,830 | -1.74% | 200 | - | +1.4% | - | - |
07/25 | 2,880 | 2,880 | 2,880 | 2,880 | -2.04% | 200 | - | +3.45% | - | - |
07/20 | 2,940 | 2,940 | 2,940 | 2,940 | +1.2% | 400 | - | +5.91% | - | - |
07/19 | 2,905 | 2,905 | 2,905 | 2,905 | +1.93% | 200 | - | +4.84% | - | - |
07/14 | 2,850 | 2,850 | 2,850 | 2,850 | +1.97% | 200 | - | +3.11% | - | - |
07/12 | 2,795 | 2,795 | 2,795 | 2,795 | -1.93% | 200 | - | +1.16% | - | - |
07/11 | 2,850 | 2,850 | 2,850 | 2,850 | -1.89% | 200 | - | +3.22% | - | - |
07/08 | 2,905 | 2,905 | 2,905 | 2,905 | +1.93% | 800 | - | +5.37% | - | - |
07/07 | 2,850 | 2,850 | 2,850 | 2,850 | -0.18% | 600 | - | +3.56% | - | - |
07/06 | 2,805 | 2,855 | 2,805 | 2,855 | +1.78% | 400 | - | +3.86% | - | - |
07/04 | 2,805 | 2,805 | 2,805 | 2,805 | +0.36% | 600 | - | +2.22% | - | - |
07/01 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 2,400 | - | +1.93% | - | - |
06/30 | 2,840 | 2,840 | 2,795 | 2,795 | -1.58% | 600 | 27億9500万 | +2.01% | 133.83 | 0.31 |
06/29 | 2,840 | 2,840 | 2,840 | 2,840 | -0.53% | 400 | - | +3.46% | - | - |
06/28 | 2,895 | 2,895 | 2,855 | 2,855 | 0% | 1,000 | - | +3.97% | - | - |
06/27 | 2,855 | 2,855 | 2,855 | 2,855 | +6.13% | 1,000 | - | +4.01% | - | - |
06/24 | 2,675 | 2,725 | 2,670 | 2,690 | +0.75% | 3,600 | - | -1.82% | - | - |
06/23 | 2,670 | 2,670 | 2,670 | 2,670 | 0% | 200 | - | -2.52% | - | - |
06/21 | 2,670 | 2,670 | 2,670 | 2,670 | 0% | 200 | - | -2.48% | - | - |
06/20 | 2,720 | 2,725 | 2,650 | 2,670 | 0% | 2,200 | - | -2.52% | - | - |
06/16 | 2,670 | 2,670 | 2,670 | 2,670 | +1.91% | 200 | - | -2.55% | - | - |
06/15 | 2,620 | 2,620 | 2,620 | 2,620 | -3.68% | 200 | - | -4.41% | - | - |
06/14 | 2,750 | 2,750 | 2,675 | 2,720 | -1.09% | 3,200 | - | -0.95% | - | - |