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 |
---|
2017 | 10/1, 株式併合 5→1 |
2012 |
03/30 | 1,820 | 1,830 | 1,815 | 1,815 | 0% | 64,200 | - | -1.94% | - | - |
03/29 | 1,845 | 1,845 | 1,810 | 1,815 | -1.89% | 103,200 | - | -2.05% | - | - |
03/28 | 1,825 | 1,850 | 1,825 | 1,850 | -1.07% | 99,800 | - | -0.27% | - | - |
03/27 | 1,865 | 1,870 | 1,840 | 1,870 | +1.91% | 76,600 | - | +0.86% | - | - |
03/26 | 1,850 | 1,850 | 1,835 | 1,835 | -1.08% | 72,200 | - | -0.97% | - | - |
03/23 | 1,840 | 1,865 | 1,835 | 1,855 | +0.82% | 84,000 | - | +0.11% | - | - |
03/22 | 1,840 | 1,855 | 1,840 | 1,840 | 0% | 51,000 | - | -0.65% | - | - |
03/21 | 1,855 | 1,860 | 1,835 | 1,840 | -1.08% | 52,000 | - | -0.59% | - | - |
03/19 | 1,850 | 1,870 | 1,850 | 1,860 | +0.27% | 60,400 | - | +0.54% | - | - |
03/16 | 1,855 | 1,865 | 1,850 | 1,855 | +0.27% | 52,400 | - | +0.43% | - | - |
03/15 | 1,845 | 1,860 | 1,830 | 1,850 | +0.82% | 84,200 | - | +0.43% | - | - |
03/14 | 1,850 | 1,855 | 1,835 | 1,835 | 0% | 156,400 | - | -0.16% | - | - |
03/13 | 1,855 | 1,865 | 1,835 | 1,835 | -1.08% | 142,600 | - | 0% | - | - |
03/12 | 1,875 | 1,880 | 1,840 | 1,855 | -1.33% | 156,000 | - | +1.26% | - | - |
03/09 | 1,890 | 1,895 | 1,870 | 1,880 | +0.53% | 142,200 | - | +2.84% | - | - |
03/08 | 1,875 | 1,885 | 1,870 | 1,870 | 0% | 62,800 | - | +2.52% | - | - |
03/07 | 1,845 | 1,870 | 1,845 | 1,870 | 0% | 150,800 | - | +2.69% | - | - |
03/06 | 1,870 | 1,875 | 1,850 | 1,870 | +0.81% | 74,400 | - | +2.75% | - | - |
03/05 | 1,870 | 1,900 | 1,850 | 1,855 | -0.8% | 108,600 | - | +1.98% | - | - |
03/02 | 1,855 | 1,875 | 1,850 | 1,870 | +1.91% | 111,000 | - | +2.86% | - | - |
03/01 | 1,840 | 1,875 | 1,820 | 1,835 | -0.27% | 156,000 | - | +0.99% | - | - |
02/29 | 1,875 | 1,875 | 1,835 | 1,840 | -1.87% | 144,400 | - | +1.21% | - | - |
02/28 | 1,860 | 1,885 | 1,835 | 1,875 | +1.08% | 186,400 | - | +3.08% | - | - |
02/27 | 1,865 | 1,870 | 1,855 | 1,855 | 0% | 125,400 | - | +2.04% | - | - |
02/24 | 1,875 | 1,885 | 1,845 | 1,855 | -0.54% | 221,800 | - | +2.09% | - | - |
02/23 | 1,855 | 1,875 | 1,830 | 1,865 | 0% | 158,400 | - | +2.75% | - | - |
02/22 | 1,830 | 1,865 | 1,825 | 1,865 | +2.47% | 155,000 | - | +2.75% | - | - |
02/21 | 1,825 | 1,840 | 1,800 | 1,820 | -0.55% | 164,200 | - | +0.28% | - | - |
02/20 | 1,855 | 1,860 | 1,825 | 1,830 | -0.81% | 144,000 | - | +0.72% | - | - |
02/17 | 1,830 | 1,850 | 1,815 | 1,845 | +1.37% | 121,400 | - | +1.43% | - | - |
02/16 | 1,820 | 1,835 | 1,810 | 1,820 | -0.82% | 105,200 | - | -0.05% | - | - |
02/15 | 1,805 | 1,850 | 1,790 | 1,835 | +2.23% | 222,600 | - | +0.71% | - | - |
02/14 | 1,785 | 1,810 | 1,785 | 1,795 | -0.28% | 109,000 | - | -1.59% | - | - |
02/13 | 1,740 | 1,800 | 1,735 | 1,800 | +3.75% | 217,800 | - | -1.53% | - | - |
02/10 | 1,755 | 1,755 | 1,725 | 1,735 | -0.86% | 174,800 | - | -5.24% | - | - |
02/09 | 1,735 | 1,765 | 1,725 | 1,750 | -0.28% | 165,800 | - | -4.68% | - | - |
02/08 | 1,755 | 1,765 | 1,740 | 1,755 | -0.28% | 184,400 | - | -4.62% | - | - |
02/07 | 1,740 | 1,765 | 1,740 | 1,760 | +1.15% | 184,400 | - | -4.56% | - | - |
02/06 | 1,795 | 1,805 | 1,725 | 1,740 | -3.06% | 259,600 | - | -5.74% | - | - |
02/03 | 1,790 | 1,825 | 1,780 | 1,795 | -0.28% | 158,000 | - | -2.87% | - | - |
02/02 | 1,840 | 1,865 | 1,795 | 1,800 | -1.64% | 115,200 | - | -2.6% | - | - |
02/01 | 1,835 | 1,850 | 1,825 | 1,830 | -0.81% | 71,400 | - | -0.97% | - | - |
01/31 | 1,845 | 1,865 | 1,825 | 1,845 | +0.82% | 110,800 | - | -0.05% | - | - |
01/30 | 1,835 | 1,840 | 1,805 | 1,830 | -1.61% | 169,600 | - | -0.76% | - | - |
01/27 | 1,855 | 1,870 | 1,845 | 1,860 | +0.54% | 83,600 | - | +0.98% | - | - |
01/26 | 1,875 | 1,875 | 1,850 | 1,850 | -1.07% | 58,600 | - | +0.65% | - | - |
01/25 | 1,850 | 1,880 | 1,845 | 1,870 | +1.36% | 175,200 | - | +1.85% | - | - |
01/24 | 1,830 | 1,860 | 1,810 | 1,845 | +1.37% | 153,000 | - | +0.76% | - | - |
01/23 | 1,815 | 1,820 | 1,790 | 1,820 | +0.83% | 137,800 | - | -0.44% | - | - |
01/20 | 1,875 | 1,875 | 1,795 | 1,805 | -3.73% | 370,600 | - | -1.2% | - | - |
01/19 | 1,875 | 1,890 | 1,865 | 1,875 | +0.27% | 65,600 | - | +2.68% | - | - |
01/18 | 1,860 | 1,900 | 1,855 | 1,870 | 0% | 121,200 | - | +2.58% | - | - |
01/17 | 1,875 | 1,880 | 1,860 | 1,870 | -0.53% | 111,000 | - | +2.75% | - | - |
01/16 | 1,875 | 1,890 | 1,860 | 1,880 | -0.53% | 97,800 | - | +3.35% | - | - |
01/13 | 1,865 | 1,900 | 1,865 | 1,890 | +1.89% | 183,400 | - | +4.02% | - | - |
01/12 | 1,870 | 1,870 | 1,840 | 1,855 | -1.33% | 111,200 | - | +2.2% | - | - |
01/11 | 1,890 | 1,890 | 1,860 | 1,880 | -0.53% | 157,800 | - | +3.64% | - | - |
01/10 | 1,855 | 1,900 | 1,845 | 1,890 | +1.07% | 206,600 | - | +4.36% | - | - |
01/06 | 1,875 | 1,875 | 1,845 | 1,870 | +0.54% | 117,000 | - | +3.37% | - | - |
01/05 | 1,830 | 1,865 | 1,825 | 1,860 | 0% | 69,600 | - | +2.82% | - | - |
01/04 | 1,860 | 1,870 | 1,840 | 1,860 | 0% | 63,800 | - | +2.88% | - | - |
2011 |
12/30 | 1,815 | 1,860 | 1,810 | 1,860 | +2.76% | 86,400 | - | +3.05% | - | - |
12/29 | 1,790 | 1,810 | 1,775 | 1,810 | +1.4% | 37,000 | - | +0.5% | - | - |
12/28 | 1,795 | 1,805 | 1,780 | 1,785 | -0.28% | 36,200 | - | -0.83% | - | - |
12/27 | 1,785 | 1,820 | 1,760 | 1,790 | -0.28% | 60,800 | - | -0.5% | - | - |
12/26 | 1,805 | 1,810 | 1,790 | 1,795 | +0.84% | 48,800 | - | -0.11% | - | - |
12/22 | 1,785 | 1,790 | 1,775 | 1,780 | -1.11% | 138,000 | - | -0.89% | - | - |
12/21 | 1,795 | 1,845 | 1,795 | 1,800 | +1.41% | 77,000 | - | +0.28% | - | - |
12/20 | 1,775 | 1,790 | 1,765 | 1,775 | +0.57% | 52,200 | - | -1.17% | - | - |
12/19 | 1,760 | 1,775 | 1,740 | 1,765 | -1.4% | 98,000 | - | -1.89% | - | - |
12/16 | 1,790 | 1,805 | 1,775 | 1,790 | +1.7% | 82,200 | - | -0.67% | - | - |
12/15 | 1,770 | 1,775 | 1,755 | 1,760 | -0.56% | 172,800 | - | -2.38% | - | - |
12/14 | 1,775 | 1,785 | 1,745 | 1,770 | -1.12% | 135,600 | - | -2.1% | - | - |
12/13 | 1,775 | 1,805 | 1,745 | 1,790 | +0.28% | 139,800 | - | -1.21% | - | - |
12/12 | 1,815 | 1,820 | 1,780 | 1,785 | -0.56% | 129,400 | - | -1.71% | - | - |
12/09 | 1,785 | 1,805 | 1,770 | 1,795 | -0.55% | 129,400 | - | -1.32% | - | - |
12/08 | 1,825 | 1,825 | 1,790 | 1,805 | -1.63% | 80,200 | - | -0.72% | - | - |
12/07 | 1,820 | 1,840 | 1,810 | 1,835 | +0.82% | 72,800 | - | +1.05% | - | - |
12/06 | 1,840 | 1,845 | 1,795 | 1,820 | -1.09% | 71,000 | - | +0.33% | - | - |
12/05 | 1,845 | 1,860 | 1,825 | 1,840 | +0.55% | 112,200 | - | +1.49% | - | - |
12/02 | 1,830 | 1,845 | 1,815 | 1,830 | +0.83% | 92,600 | - | +1.05% | - | - |
12/01 | 1,840 | 1,855 | 1,815 | 1,815 | -1.63% | 134,000 | - | +0.28% | - | - |
11/30 | 1,825 | 1,845 | 1,805 | 1,845 | -1.07% | 86,200 | - | +1.93% | - | - |
11/29 | 1,845 | 1,875 | 1,815 | 1,865 | +1.08% | 71,200 | - | +3.04% | - | - |
11/28 | 1,800 | 1,850 | 1,795 | 1,845 | +3.94% | 120,600 | - | +2.16% | - | - |
11/25 | 1,770 | 1,785 | 1,755 | 1,775 | +0.57% | 86,000 | - | -1.61% | - | - |
11/24 | 1,745 | 1,775 | 1,720 | 1,765 | -0.28% | 69,200 | - | -2.32% | - | - |
11/22 | 1,735 | 1,785 | 1,720 | 1,770 | +0.28% | 83,000 | - | -2.26% | - | - |
11/21 | 1,760 | 1,765 | 1,730 | 1,765 | +0.57% | 46,200 | - | -2.81% | - | - |
11/18 | 1,730 | 1,765 | 1,730 | 1,755 | +0.29% | 75,600 | - | -3.57% | - | - |
11/17 | 1,745 | 1,760 | 1,730 | 1,750 | -1.13% | 96,200 | - | -4.06% | - | - |
11/16 | 1,785 | 1,800 | 1,745 | 1,770 | -2.48% | 70,200 | - | -3.17% | - | - |
11/15 | 1,825 | 1,835 | 1,805 | 1,815 | -1.63% | 49,200 | - | -0.82% | - | - |
11/14 | 1,865 | 1,870 | 1,830 | 1,845 | +0.27% | 62,600 | - | +0.71% | - | - |
11/11 | 1,835 | 1,850 | 1,810 | 1,840 | +0.27% | 56,800 | - | +0.49% | - | - |
11/10 | 1,815 | 1,850 | 1,795 | 1,835 | -2.39% | 55,400 | - | +0.33% | - | - |
11/09 | 1,875 | 1,895 | 1,840 | 1,880 | +0.8% | 167,200 | - | +2.73% | - | - |
11/08 | 1,885 | 1,895 | 1,845 | 1,865 | -1.06% | 140,200 | - | +2.02% | - | - |
11/07 | 1,850 | 1,905 | 1,850 | 1,885 | +1.62% | 160,000 | - | +3.06% | - | - |
11/04 | 1,825 | 1,860 | 1,815 | 1,855 | +4.51% | 141,200 | - | +1.37% | - | - |