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 |
---|
2018 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 690 | 700 | 680 | 690 | -1.43% | 17,200 | - | -5.61% | - | - |
03/29 | 690 | 700 | 690 | 700 | 0% | 4,900 | - | -4.5% | - | - |
03/28 | 700 | 700 | 680 | 700 | +1.45% | 5,100 | - | -4.5% | - | - |
03/27 | 680 | 710 | 680 | 690 | +1.47% | 9,200 | - | -5.48% | - | - |
03/26 | 700 | 700 | 680 | 680 | -2.86% | 6,800 | - | -6.59% | - | - |
03/23 | 690 | 700 | 670 | 700 | +1.45% | 10,200 | - | -3.58% | - | - |
03/22 | 700 | 700 | 690 | 690 | -1.43% | 4,900 | - | -4.56% | - | - |
03/21 | 700 | 700 | 690 | 700 | -1.41% | 16,300 | - | -2.78% | - | - |
03/19 | 720 | 720 | 710 | 710 | -1.39% | 9,500 | - | -0.98% | - | - |
03/16 | 730 | 730 | 700 | 720 | -1.37% | 21,100 | - | +0.84% | - | - |
03/15 | 750 | 750 | 730 | 730 | -1.35% | 9,200 | - | +2.82% | - | - |
03/14 | 750 | 750 | 730 | 740 | +1.37% | 14,700 | - | +4.37% | - | - |
03/13 | 740 | 740 | 730 | 730 | -2.67% | 17,300 | - | +3.25% | - | - |
03/12 | 760 | 760 | 750 | 750 | 0% | 10,000 | - | +6.53% | - | - |
03/09 | 750 | 760 | 740 | 750 | 0% | 18,800 | - | +6.99% | - | - |
03/08 | 750 | 750 | 730 | 750 | 0% | 24,100 | - | +7.6% | - | - |
03/07 | 730 | 760 | 720 | 750 | 0% | 25,000 | - | +8.23% | - | - |
03/06 | 770 | 790 | 750 | 750 | -2.6% | 37,300 | - | +8.7% | - | - |
03/05 | 830 | 830 | 760 | 770 | -6.1% | 72,600 | - | +12.24% | - | - |
03/02 | 830 | 930 | 780 | 820 | +5.13% | 261,500 | - | +20.23% | - | - |
03/01 | 890 | 1,070 | 770 | 780 | -4.88% | 1,376,400 | - | +15.21% | - | - |
02/29 | 800 | 820 | 760 | 820 | +7.89% | 123,800 | - | +21.84% | - | - |
02/28 | 690 | 770 | 690 | 760 | +8.57% | 95,000 | - | +13.77% | - | - |
02/27 | 700 | 720 | 700 | 700 | 0% | 17,300 | - | +5.26% | - | - |
02/24 | 720 | 730 | 680 | 700 | -4.11% | 48,100 | - | +5.26% | - | - |
02/23 | 780 | 840 | 690 | 730 | +4.29% | 227,800 | - | +10.11% | - | - |
02/22 | 650 | 700 | 630 | 700 | +9.38% | 99,000 | - | +5.9% | - | - |
02/21 | 620 | 640 | 620 | 640 | +1.59% | 16,400 | - | -2.88% | - | - |
02/20 | 630 | 630 | 620 | 630 | 0% | 5,300 | - | -4.26% | - | - |
02/17 | 620 | 630 | 620 | 630 | +1.61% | 3,300 | - | -4.11% | - | - |
02/16 | 610 | 620 | 610 | 620 | +1.64% | 3,800 | - | -5.78% | - | - |
02/15 | 620 | 620 | 610 | 610 | -3.17% | 13,700 | - | -7.44% | - | - |
02/14 | 640 | 650 | 630 | 630 | -1.56% | 6,500 | - | -4.4% | - | - |
02/13 | 630 | 640 | 630 | 640 | +1.59% | 8,000 | - | -2.59% | - | - |
02/10 | 650 | 650 | 610 | 630 | -10% | 37,500 | - | -3.67% | - | - |
02/09 | 680 | 710 | 680 | 700 | +2.94% | 18,500 | - | +7.53% | - | - |
02/08 | 680 | 690 | 680 | 680 | +1.49% | 8,100 | - | +5.43% | - | - |
02/07 | 680 | 690 | 670 | 670 | +1.52% | 6,800 | - | +5.02% | - | - |
02/06 | 650 | 680 | 630 | 660 | +1.54% | 13,600 | - | +4.76% | - | - |
02/03 | 660 | 660 | 640 | 650 | -1.52% | 5,600 | - | +4.5% | - | - |
02/02 | 670 | 670 | 660 | 660 | -1.49% | 2,100 | - | +7.32% | - | - |
02/01 | 690 | 690 | 670 | 670 | +1.52% | 7,000 | - | +10.38% | - | - |
01/31 | 670 | 670 | 660 | 660 | -1.49% | 1,100 | - | +10.18% | - | - |
01/30 | 680 | 680 | 660 | 670 | -1.47% | 4,800 | - | +12.98% | - | - |
01/27 | 690 | 690 | 680 | 680 | -1.45% | 2,500 | - | +16.04% | - | - |
01/26 | 700 | 710 | 680 | 690 | 0% | 12,900 | - | +19.38% | - | - |
01/25 | 710 | 710 | 690 | 690 | 0% | 6,900 | - | +20.84% | - | - |
01/24 | 710 | 720 | 670 | 690 | 0% | 25,400 | - | +22.34% | - | - |
01/23 | 670 | 710 | 660 | 690 | +4.55% | 23,000 | - | +23.66% | - | - |
01/20 | 690 | 690 | 650 | 660 | -2.94% | 16,000 | - | +19.57% | - | - |
01/19 | 650 | 740 | 650 | 680 | +4.62% | 82,700 | - | +24.09% | - | - |
01/18 | 650 | 660 | 630 | 650 | +4.84% | 41,100 | - | +20.15% | - | - |
01/17 | 610 | 630 | 600 | 620 | +3.33% | 21,800 | - | +15.67% | - | - |
01/16 | 650 | 650 | 580 | 600 | -9.09% | 60,100 | - | +12.57% | - | - |
01/13 | 630 | 660 | 620 | 660 | +4.76% | 50,000 | - | +24.29% | - | - |
01/12 | 600 | 640 | 600 | 630 | +3.28% | 37,200 | - | +19.54% | - | - |
01/11 | 580 | 630 | 580 | 610 | +5.17% | 47,200 | - | +16.63% | - | - |
01/10 | 560 | 580 | 550 | 580 | +3.57% | 17,200 | - | +11.75% | - | - |
01/06 | 560 | 580 | 560 | 560 | 0% | 14,900 | - | +8.74% | - | - |
01/05 | 560 | 560 | 550 | 560 | 0% | 14,400 | - | +9.8% | - | - |
01/04 | 500 | 570 | 500 | 560 | +14.29% | 47,700 | - | +11.11% | - | - |
2011 |
12/30 | 490 | 500 | 490 | 490 | +2.08% | 5,600 | - | -1.8% | - | - |
12/29 | 470 | 490 | 460 | 480 | +2.13% | 4,400 | - | -3.42% | - | - |
12/28 | 460 | 490 | 460 | 470 | +2.17% | 2,700 | - | -5.05% | - | - |
12/27 | 460 | 460 | 450 | 460 | 0% | 3,100 | - | -6.88% | - | - |
12/26 | 480 | 480 | 460 | 460 | -4.17% | 5,300 | - | -6.5% | - | - |
12/22 | 490 | 500 | 470 | 480 | -4% | 6,500 | - | -2.24% | - | - |
12/21 | 500 | 500 | 490 | 500 | +2.04% | 4,300 | - | +2.25% | - | - |
12/20 | 500 | 530 | 480 | 490 | -2% | 6,300 | - | +0.82% | - | - |
12/19 | 520 | 520 | 480 | 500 | -1.96% | 3,100 | - | +3.31% | - | - |
12/16 | 510 | 520 | 500 | 510 | -1.92% | 4,100 | - | +5.81% | - | - |
12/15 | 530 | 530 | 520 | 520 | -3.7% | 3,100 | - | +8.79% | - | - |
12/14 | 530 | 540 | 530 | 540 | +1.89% | 3,000 | - | +13.68% | - | - |
12/13 | 550 | 550 | 520 | 530 | -3.64% | 8,700 | - | +12.29% | - | - |
12/12 | 520 | 550 | 520 | 550 | +5.77% | 4,700 | - | +17.27% | - | - |
12/09 | 520 | 520 | 520 | 520 | 0% | 900 | - | +11.83% | - | - |
12/08 | 540 | 540 | 520 | 520 | -5.45% | 2,600 | - | +12.31% | - | - |
12/07 | 560 | 560 | 540 | 550 | +1.85% | 5,000 | - | +19.05% | - | - |
12/06 | 550 | 550 | 520 | 540 | -3.57% | 10,500 | - | +17.39% | - | - |
12/05 | 570 | 590 | 540 | 560 | +5.66% | 23,200 | - | +22.54% | - | - |
12/02 | 520 | 530 | 510 | 530 | +3.92% | 9,900 | - | +16.74% | - | - |
12/01 | 530 | 540 | 500 | 510 | +6.25% | 34,900 | - | +12.83% | - | - |
11/30 | 430 | 520 | 430 | 480 | +11.63% | 56,900 | - | +6.67% | - | - |
11/29 | 430 | 440 | 400 | 430 | 0% | 14,700 | - | -4.44% | - | - |
11/28 | 440 | 440 | 420 | 430 | 0% | 1,900 | - | -5.08% | - | - |
11/25 | 440 | 450 | 430 | 430 | 0% | 1,700 | - | -5.7% | - | - |
11/24 | 430 | 440 | 430 | 430 | -2.27% | 2,100 | - | -6.11% | - | - |
11/22 | 420 | 440 | 410 | 440 | +2.33% | 3,700 | - | -4.56% | - | - |
11/21 | 430 | 440 | 420 | 430 | 0% | 3,600 | - | -7.13% | - | - |
11/18 | 430 | 430 | 420 | 430 | 0% | 2,800 | - | -7.73% | - | - |
11/17 | 420 | 430 | 410 | 430 | +2.38% | 6,500 | - | -8.51% | - | - |
11/16 | 430 | 430 | 420 | 420 | -4.55% | 3,900 | - | -11.21% | - | - |
11/15 | 440 | 440 | 420 | 440 | 0% | 11,400 | - | -7.56% | - | - |
11/14 | 430 | 450 | 430 | 440 | +2.33% | 3,300 | - | -7.95% | - | - |
11/11 | 430 | 430 | 420 | 430 | 0% | 3,400 | - | -10.23% | - | - |
11/10 | 430 | 430 | 410 | 430 | -2.27% | 10,100 | - | -10.42% | - | - |
11/09 | 450 | 450 | 440 | 440 | -2.22% | 3,000 | - | -8.9% | - | - |
11/08 | 460 | 460 | 440 | 450 | -2.17% | 5,000 | - | -7.41% | - | - |
11/07 | 470 | 470 | 460 | 460 | 0% | 3,000 | - | -5.74% | - | - |
11/04 | 470 | 480 | 460 | 460 | -2.13% | 6,600 | - | -6.12% | - | - |