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 | 1,930 | 1,955 | 1,930 | 1,940 | +1.04% | 16,600 | - | +0.83% | - | - |
03/29 | 1,950 | 1,950 | 1,910 | 1,920 | -1.54% | 15,200 | - | -0.1% | - | - |
03/28 | 1,955 | 1,955 | 1,920 | 1,950 | -0.76% | 16,200 | - | +1.51% | - | - |
03/27 | 1,920 | 1,965 | 1,920 | 1,965 | +3.42% | 25,600 | - | +2.61% | - | - |
03/26 | 1,930 | 1,935 | 1,900 | 1,900 | -1.3% | 19,400 | - | -0.47% | - | - |
03/23 | 1,925 | 1,935 | 1,915 | 1,925 | -1.03% | 12,400 | - | +1% | - | - |
03/22 | 1,955 | 1,980 | 1,940 | 1,945 | +0.52% | 12,800 | - | +2.31% | - | - |
03/21 | 1,975 | 1,975 | 1,930 | 1,935 | -2.03% | 23,000 | - | +2% | - | - |
03/19 | 1,980 | 1,990 | 1,970 | 1,975 | +0.77% | 13,400 | - | +4.44% | - | - |
03/16 | 1,985 | 1,985 | 1,960 | 1,960 | -0.76% | 17,000 | - | +4.03% | - | - |
03/15 | 1,970 | 1,975 | 1,955 | 1,975 | +1.28% | 12,400 | - | +5.28% | - | - |
03/14 | 1,965 | 1,980 | 1,950 | 1,950 | +1.04% | 16,800 | - | +4.33% | - | - |
03/13 | 1,945 | 1,965 | 1,930 | 1,930 | -0.77% | 14,400 | - | +3.65% | - | - |
03/12 | 1,955 | 1,970 | 1,935 | 1,945 | +1.04% | 12,400 | - | +4.8% | - | - |
03/09 | 1,920 | 1,945 | 1,915 | 1,925 | +0.79% | 39,600 | - | +4.11% | - | - |
03/08 | 1,905 | 1,920 | 1,895 | 1,910 | +0.79% | 8,400 | - | +3.64% | - | - |
03/07 | 1,865 | 1,895 | 1,855 | 1,895 | +0.53% | 11,200 | - | +3.21% | - | - |
03/06 | 1,895 | 1,905 | 1,870 | 1,885 | +0.53% | 11,000 | - | +2.95% | - | - |
03/05 | 1,890 | 1,915 | 1,875 | 1,875 | -0.79% | 8,400 | - | +2.74% | - | - |
03/02 | 1,895 | 1,895 | 1,865 | 1,890 | +0.8% | 11,400 | - | +3.9% | - | - |
03/01 | 1,905 | 1,930 | 1,865 | 1,875 | -1.83% | 20,200 | - | +3.42% | - | - |
02/29 | 1,910 | 1,955 | 1,905 | 1,910 | 0% | 25,200 | - | +5.82% | - | - |
02/28 | 1,895 | 1,915 | 1,865 | 1,910 | 0% | 21,400 | - | +6.17% | - | - |
02/27 | 1,920 | 1,925 | 1,885 | 1,910 | +0.53% | 31,400 | - | +6.64% | - | - |
02/24 | 1,900 | 1,905 | 1,880 | 1,900 | +0.53% | 16,000 | - | +6.44% | - | - |
02/23 | 1,895 | 1,905 | 1,875 | 1,890 | -0.53% | 15,000 | - | +6.3% | - | - |
02/22 | 1,815 | 1,900 | 1,780 | 1,900 | +5.56% | 31,600 | - | +7.34% | - | - |
02/21 | 1,805 | 1,835 | 1,800 | 1,800 | -0.55% | 15,000 | - | +2.27% | - | - |
02/20 | 1,840 | 1,840 | 1,810 | 1,810 | -1.09% | 6,800 | - | +3.19% | - | - |
02/17 | 1,820 | 1,840 | 1,810 | 1,830 | +1.39% | 23,400 | - | +4.75% | - | - |
02/16 | 1,810 | 1,820 | 1,800 | 1,805 | -1.1% | 10,200 | - | +3.86% | - | - |
02/15 | 1,785 | 1,825 | 1,785 | 1,825 | +1.67% | 15,400 | - | +5.49% | - | - |
02/14 | 1,795 | 1,795 | 1,750 | 1,795 | +0.28% | 10,200 | - | +4.24% | - | - |
02/13 | 1,750 | 1,795 | 1,735 | 1,790 | +1.42% | 11,000 | - | +4.37% | - | - |
02/10 | 1,790 | 1,805 | 1,765 | 1,765 | -1.94% | 10,200 | - | +3.28% | - | - |
02/09 | 1,785 | 1,800 | 1,780 | 1,800 | +0.84% | 10,800 | - | +5.57% | - | - |
02/08 | 1,785 | 1,785 | 1,750 | 1,785 | +0.56% | 14,800 | - | +4.88% | - | - |
02/07 | 1,750 | 1,800 | 1,750 | 1,775 | -0.28% | 18,600 | - | +4.6% | - | - |
02/06 | 1,770 | 1,790 | 1,765 | 1,780 | +1.14% | 10,800 | - | +5.14% | - | - |
02/03 | 1,730 | 1,775 | 1,730 | 1,760 | +1.44% | 14,200 | - | +4.27% | - | - |
02/02 | 1,785 | 1,785 | 1,735 | 1,735 | -1.7% | 10,000 | - | +3.09% | - | - |
02/01 | 1,735 | 1,765 | 1,735 | 1,765 | +1.73% | 9,200 | - | +4.93% | - | - |
01/31 | 1,735 | 1,735 | 1,700 | 1,735 | +0.29% | 14,400 | - | +3.34% | - | - |
01/30 | 1,745 | 1,765 | 1,730 | 1,730 | -0.29% | 14,800 | - | +3.22% | - | - |
01/27 | 1,690 | 1,740 | 1,690 | 1,735 | +2.36% | 9,400 | - | +3.77% | - | - |
01/26 | 1,760 | 1,765 | 1,695 | 1,695 | -3.42% | 14,000 | - | +1.68% | - | - |
01/25 | 1,710 | 1,755 | 1,700 | 1,755 | +2.63% | 20,400 | - | +5.53% | - | - |
01/24 | 1,755 | 1,765 | 1,705 | 1,710 | -2.56% | 12,200 | - | +3.14% | - | - |
01/23 | 1,745 | 1,770 | 1,730 | 1,755 | +2.03% | 20,800 | - | +5.98% | - | - |
01/20 | 1,705 | 1,720 | 1,695 | 1,720 | +1.78% | 20,800 | - | +4.05% | - | - |
01/19 | 1,665 | 1,700 | 1,665 | 1,690 | +1.5% | 14,800 | - | +2.3% | - | - |
01/18 | 1,660 | 1,680 | 1,625 | 1,665 | +1.83% | 9,600 | - | +0.85% | - | - |
01/17 | 1,620 | 1,650 | 1,615 | 1,635 | +0.31% | 15,800 | - | -1.09% | - | - |
01/16 | 1,625 | 1,630 | 1,610 | 1,630 | +0.31% | 4,800 | - | -1.57% | - | - |
01/13 | 1,600 | 1,625 | 1,600 | 1,625 | +1.25% | 15,600 | - | -2.11% | - | - |
01/12 | 1,620 | 1,620 | 1,600 | 1,605 | -1.23% | 13,200 | - | -3.6% | - | - |
01/11 | 1,610 | 1,630 | 1,610 | 1,625 | +1.56% | 14,400 | - | -2.69% | - | - |
01/10 | 1,640 | 1,655 | 1,600 | 1,600 | -2.74% | 21,600 | - | -4.53% | - | - |
01/06 | 1,670 | 1,680 | 1,640 | 1,645 | -2.08% | 16,000 | - | -2.14% | - | - |
01/05 | 1,715 | 1,715 | 1,675 | 1,680 | -2.04% | 8,800 | - | -0.18% | - | - |
01/04 | 1,700 | 1,715 | 1,680 | 1,715 | +2.69% | 15,600 | - | +2.14% | - | - |
2011 |
12/30 | 1,670 | 1,670 | 1,645 | 1,670 | +0.91% | 5,600 | - | -0.24% | - | - |
12/29 | 1,645 | 1,660 | 1,635 | 1,655 | -0.3% | 10,400 | - | -1.02% | - | - |
12/28 | 1,645 | 1,660 | 1,640 | 1,660 | +1.22% | 8,200 | - | -0.66% | - | - |
12/27 | 1,705 | 1,705 | 1,625 | 1,640 | -4.09% | 22,000 | - | -1.8% | - | - |
12/26 | 1,735 | 1,740 | 1,700 | 1,710 | +0.59% | 20,400 | - | +2.52% | - | - |
12/22 | 1,630 | 1,700 | 1,630 | 1,700 | +3.34% | 12,000 | - | +2.1% | - | - |
12/21 | 1,635 | 1,670 | 1,635 | 1,645 | +1.23% | 5,600 | - | -1.08% | - | - |
12/20 | 1,625 | 1,635 | 1,605 | 1,625 | +0.93% | 5,400 | - | -2.34% | - | - |
12/19 | 1,615 | 1,615 | 1,590 | 1,610 | 0% | 16,600 | - | -3.36% | - | - |
12/16 | 1,630 | 1,640 | 1,610 | 1,610 | -1.53% | 17,000 | - | -3.54% | - | - |
12/15 | 1,655 | 1,655 | 1,635 | 1,635 | -1.21% | 11,000 | - | -2.21% | - | - |
12/14 | 1,675 | 1,685 | 1,655 | 1,655 | -1.19% | 9,200 | - | -1.25% | - | - |
12/13 | 1,670 | 1,690 | 1,650 | 1,675 | -0.89% | 14,800 | - | -0.36% | - | - |
12/12 | 1,695 | 1,710 | 1,685 | 1,690 | +0.9% | 6,000 | - | +0.3% | - | - |
12/09 | 1,670 | 1,685 | 1,670 | 1,675 | -2.05% | 32,200 | - | -0.89% | - | - |
12/08 | 1,695 | 1,735 | 1,675 | 1,710 | -0.29% | 21,200 | - | +1% | - | - |
12/07 | 1,710 | 1,720 | 1,685 | 1,715 | 0% | 15,600 | - | +1.12% | - | - |
12/06 | 1,740 | 1,740 | 1,715 | 1,715 | -2.28% | 13,400 | - | +0.94% | - | - |
12/05 | 1,725 | 1,765 | 1,725 | 1,755 | +1.74% | 15,000 | - | +3.05% | - | - |
12/02 | 1,780 | 1,820 | 1,725 | 1,725 | -3.9% | 19,800 | - | +1.17% | - | - |
12/01 | 1,810 | 1,810 | 1,765 | 1,795 | +4.66% | 25,000 | - | +5.03% | - | - |
11/30 | 1,695 | 1,725 | 1,685 | 1,715 | +1.18% | 17,400 | - | +0.23% | - | - |
11/29 | 1,600 | 1,705 | 1,585 | 1,695 | +6.94% | 19,600 | - | -1.22% | - | - |
11/28 | 1,595 | 1,620 | 1,565 | 1,585 | -0.63% | 9,800 | - | -7.96% | - | - |
11/25 | 1,615 | 1,655 | 1,595 | 1,595 | -0.62% | 24,000 | - | -7.91% | - | - |
11/24 | 1,620 | 1,630 | 1,590 | 1,605 | -2.13% | 15,600 | - | -7.92% | - | - |
11/22 | 1,610 | 1,645 | 1,580 | 1,640 | +1.23% | 17,400 | - | -6.5% | - | - |
11/21 | 1,595 | 1,630 | 1,595 | 1,620 | +1.57% | 8,400 | - | -8.16% | - | - |
11/18 | 1,640 | 1,640 | 1,575 | 1,595 | -3.04% | 12,200 | - | -10.14% | - | - |
11/17 | 1,620 | 1,660 | 1,590 | 1,645 | +0.61% | 27,600 | - | -8.1% | - | - |
11/16 | 1,675 | 1,675 | 1,615 | 1,635 | -2.68% | 5,800 | - | -9.27% | - | - |
11/15 | 1,680 | 1,685 | 1,670 | 1,680 | 0% | 5,600 | - | -7.34% | - | - |
11/14 | 1,700 | 1,710 | 1,680 | 1,680 | -0.59% | 8,400 | - | -7.74% | - | - |
11/11 | 1,665 | 1,690 | 1,645 | 1,690 | +0.6% | 11,000 | - | -7.5% | - | - |
11/10 | 1,710 | 1,710 | 1,665 | 1,680 | -2.89% | 23,000 | - | -8.3% | - | - |
11/09 | 1,765 | 1,765 | 1,710 | 1,730 | -2.54% | 20,600 | - | -5.93% | - | - |
11/08 | 1,780 | 1,790 | 1,755 | 1,775 | -0.84% | 9,200 | - | -3.85% | - | - |
11/07 | 1,780 | 1,790 | 1,765 | 1,790 | -0.28% | 10,800 | - | -3.45% | - | - |
11/04 | 1,755 | 1,795 | 1,745 | 1,795 | +1.7% | 9,000 | - | -3.7% | - | - |