株価チャート
2011/11/04~2012/03/30
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 |
---|
2015 | 8/1, 株式分割 1→5 |
2013 | 10/1, 株式分割 1→100 |
2012 |
03/30 | 22 | 22 | 21 | 22 | +2.93% | 37,500 | - | -5.3% | - | - |
03/29 | 22 | 23 | 21 | 21 | -3.91% | 46,500 | - | -3.82% | - | - |
03/28 | 21 | 24 | 21 | 22 | +4.76% | 86,000 | - | +0.09% | - | - |
03/27 | 21 | 22 | 21 | 21 | -4.37% | 29,000 | - | -4.45% | - | - |
03/26 | 22 | 22 | 21 | 22 | +0.37% | 12,500 | - | -0.09% | - | - |
03/23 | 24 | 24 | 22 | 22 | -8.75% | 97,500 | - | -0.45% | - | - |
03/22 | 22 | 26 | 22 | 24 | 0% | 219,000 | - | +9.09% | - | - |
03/21 | 23 | 27 | 22 | 24 | +15.38% | 515,000 | - | +14.29% | - | - |
03/19 | 20 | 21 | 20 | 21 | +1.17% | 72,500 | - | -0.95% | - | - |
03/16 | 20 | 21 | 20 | 21 | -3.02% | 131,500 | - | -2.1% | - | - |
03/15 | 21 | 22 | 21 | 21 | +1.92% | 62,000 | - | +0.95% | - | - |
03/14 | 22 | 22 | 21 | 21 | -6.39% | 197,000 | - | -0.95% | - | - |
03/13 | 22 | 23 | 22 | 22 | -3.39% | 73,000 | - | +11.1% | - | - |
03/12 | 23 | 24 | 22 | 23 | +6.38% | 135,500 | - | +15% | - | - |
03/09 | 22 | 23 | 21 | 22 | -8.7% | 121,000 | - | +8.1% | - | - |
03/08 | 21 | 24 | 21 | 24 | -0.5% | 97,500 | - | +18.4% | - | - |
03/07 | 21 | 24 | 21 | 24 | +2.76% | 386,500 | - | +19% | - | - |
03/06 | 27 | 28 | 23 | 23 | -15.6% | 471,000 | - | +21.89% | - | - |
03/05 | 28 | 29 | 26 | 27 | +4.73% | 298,500 | - | +44.42% | - | - |
03/02 | 25 | 26 | 24 | 26 | +2.5% | 125,000 | - | +37.89% | - | - |
03/01 | 26 | 30 | 24 | 26 | -3.18% | 512,500 | - | +42% | - | - |
02/29 | 23 | 28 | 23 | 26 | +17.54% | 1,872,500 | - | +46.67% | - | - |
02/28 | 20 | 22 | 20 | 22 | +15.42% | 903,500 | - | +24.78% | - | - |
02/27 | 18 | 20 | 18 | 19 | +8.35% | 98,500 | - | +14.47% | - | - |
02/24 | 17 | 18 | 17 | 18 | +2.05% | 34,500 | - | +5.65% | - | - |
02/23 | 18 | 18 | 17 | 18 | -0.23% | 46,500 | - | +3.53% | - | - |
02/22 | 18 | 18 | 17 | 18 | -0.34% | 11,000 | - | +3.76% | - | - |
02/21 | 17 | 18 | 17 | 18 | -0.9% | 12,000 | - | +4.12% | - | - |
02/20 | 17 | 18 | 17 | 18 | +0.9% | 8,500 | - | +5.06% | - | - |
02/17 | 17 | 18 | 17 | 18 | +2.91% | 13,000 | - | +4.12% | - | - |
02/16 | 17 | 17 | 17 | 17 | +1.42% | 12,000 | - | +1.18% | - | - |
02/15 | 17 | 17 | 17 | 17 | -4.07% | 13,000 | - | -0.24% | - | - |
02/14 | 17 | 18 | 17 | 18 | +5.11% | 23,000 | - | +4% | - | - |
02/13 | 17 | 17 | 17 | 17 | +0.72% | 10,000 | - | -1.06% | - | - |
02/10 | 17 | 17 | 17 | 17 | -2.45% | 27,000 | - | -1.76% | - | - |
02/09 | 17 | 17 | 17 | 17 | -1.83% | 6,500 | - | +0.71% | - | - |
02/08 | 17 | 19 | 17 | 17 | +1.87% | 25,500 | - | +2.59% | - | - |
02/07 | 17 | 18 | 17 | 17 | -0.47% | 38,500 | - | +0.71% | - | - |
02/06 | 17 | 17 | 16 | 17 | +4.75% | 62,000 | - | +1.18% | - | - |
02/03 | 17 | 18 | 16 | 16 | -2.26% | 51,000 | - | -3.41% | - | - |
02/02 | 18 | 18 | 17 | 17 | -5.08% | 85,500 | - | -1.18% | - | - |
02/01 | 19 | 20 | 18 | 18 | -4.22% | 52,000 | - | +4.12% | - | - |
01/31 | 18 | 19 | 16 | 18 | +8.71% | 44,000 | - | +8.71% | - | - |
01/30 | 16 | 17 | 16 | 17 | +3.03% | 25,000 | - | 0% | - | - |
01/27 | 18 | 18 | 16 | 17 | -7.3% | 38,500 | - | -2.94% | - | - |
01/26 | 18 | 18 | 17 | 18 | -1.22% | 20,000 | - | -1.11% | - | - |
01/25 | 18 | 18 | 18 | 18 | -0.77% | 9,000 | - | +0.11% | - | - |
01/24 | 18 | 18 | 17 | 18 | 0% | 43,500 | - | +0.89% | - | - |
01/23 | 19 | 19 | 17 | 18 | -2.26% | 81,000 | - | +0.89% | - | - |
01/20 | 20 | 20 | 18 | 19 | +4.38% | 561,500 | - | +3.22% | - | - |
01/19 | 15 | 18 | 15 | 18 | +20.27% | 100,500 | - | -1.11% | - | - |
01/18 | 15 | 15 | 15 | 15 | +2.07% | 54,000 | - | -17.78% | - | - |
01/17 | 15 | 16 | 15 | 15 | -5.84% | 23,000 | - | -19.44% | - | - |
01/16 | 15 | 15 | 15 | 15 | -3.39% | 8,000 | - | -18.95% | - | - |
01/13 | 16 | 16 | 16 | 16 | +3.51% | 6,500 | - | -16.11% | - | - |
01/12 | 16 | 16 | 15 | 15 | -7% | 38,000 | - | -18.95% | - | - |
01/11 | 17 | 17 | 15 | 17 | -3.72% | 33,000 | - | -12.84% | - | - |
01/10 | 17 | 17 | 17 | 17 | -0.69% | 8,000 | - | -9.47% | - | - |
01/06 | 18 | 18 | 17 | 17 | -2.37% | 14,000 | - | -8.84% | - | - |
01/05 | 18 | 18 | 18 | 18 | -1.88% | 5,500 | - | -11.3% | - | - |
01/04 | 18 | 18 | 18 | 18 | +1.69% | 500 | - | -9.6% | - | - |
2011 |
12/30 | 17 | 18 | 17 | 18 | +3.37% | 18,500 | - | -11.1% | - | - |
12/29 | 18 | 18 | 17 | 17 | -2.38% | 66,500 | - | -14% | - | - |
12/28 | 18 | 19 | 17 | 18 | -6.77% | 128,500 | - | -11.9% | - | - |
12/27 | 19 | 19 | 18 | 19 | -1.05% | 39,000 | - | -5.5% | - | - |
12/26 | 19 | 19 | 19 | 19 | -0.1% | 30,000 | - | -4.5% | - | - |
12/22 | 20 | 20 | 19 | 19 | -3.43% | 58,500 | - | -4.4% | - | - |
12/21 | 20 | 20 | 19 | 20 | +0.41% | 4,500 | - | -1% | - | - |
12/20 | 20 | 20 | 19 | 20 | +1.65% | 10,500 | - | -6.1% | - | - |
12/19 | 19 | 20 | 19 | 19 | 0% | 45,000 | - | -7.62% | - | - |
12/16 | 19 | 20 | 19 | 19 | -2.41% | 49,000 | - | -7.62% | - | - |
12/15 | 20 | 20 | 19 | 20 | -0.6% | 76,500 | - | -5.33% | - | - |
12/14 | 20 | 21 | 20 | 20 | -1.96% | 156,500 | - | -4.76% | - | - |
12/13 | 20 | 21 | 20 | 20 | -0.39% | 43,500 | - | -2.86% | - | - |
12/12 | 20 | 21 | 20 | 20 | +2.2% | 89,000 | - | -6.91% | - | - |
12/09 | 20 | 20 | 20 | 20 | -1.67% | 45,500 | - | -8.91% | - | - |
12/08 | 21 | 21 | 20 | 20 | +1.9% | 58,500 | - | -7.36% | - | - |
12/07 | 20 | 20 | 19 | 20 | 0% | 76,000 | - | -9.09% | - | - |
12/06 | 20 | 20 | 19 | 20 | +3.84% | 198,000 | - | -9.09% | - | - |
12/05 | 20 | 20 | 19 | 19 | -1.83% | 112,500 | - | -16.26% | - | - |
12/02 | 20 | 20 | 19 | 20 | -3.06% | 177,000 | - | -14.7% | - | - |
12/01 | 23 | 23 | 20 | 20 | +0.7% | 373,000 | - | -12% | - | - |
11/30 | 22 | 22 | 20 | 20 | -16.25% | 806,000 | - | -12.61% | - | - |
11/29 | 21 | 26 | 21 | 24 | +20% | 415,000 | - | +4.35% | - | - |
11/28 | 20 | 20 | 20 | 20 | +0.1% | 3,500 | - | -13.04% | - | - |
11/25 | 21 | 21 | 20 | 20 | -3.01% | 13,500 | - | -16.75% | - | - |
11/24 | 21 | 21 | 20 | 21 | -1.9% | 36,500 | - | -14.17% | - | - |
11/22 | 20 | 21 | 19 | 21 | +4.48% | 16,000 | - | -12.5% | - | - |
11/21 | 21 | 21 | 20 | 20 | -7.71% | 33,500 | - | -16.25% | - | - |
11/18 | 22 | 22 | 21 | 22 | +1.78% | 11,000 | - | -9.25% | - | - |
11/17 | 23 | 23 | 21 | 21 | -6.96% | 29,000 | - | -14.4% | - | - |
11/16 | 22 | 24 | 22 | 23 | +0.88% | 6,500 | - | -8% | - | - |
11/15 | 23 | 23 | 23 | 23 | -6.56% | 5,000 | - | -8.8% | - | - |
11/14 | 24 | 24 | 23 | 24 | +2.09% | 7,000 | - | -2.4% | - | - |
11/11 | 24 | 24 | 24 | 24 | +4.82% | 1,500 | - | -4.4% | - | - |
11/10 | 23 | 23 | 23 | 23 | -6.17% | 4,500 | - | -8.8% | - | - |
11/09 | 23 | 24 | 22 | 24 | +3.4% | 11,000 | - | -2.8% | - | - |
11/08 | 24 | 24 | 24 | 24 | -2.89% | 4,000 | - | -6% | - | - |
11/07 | 24 | 24 | 23 | 24 | -5.47% | 5,500 | - | -6.92% | - | - |
11/04 | 26 | 26 | 26 | 26 | +0.79% | 1,000 | - | -1.54% | - | - |