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 2→1 |
2012 |
03/30 | 916 | 928 | 914 | 916 | -0.22% | 75,500 | - | +0.11% | - | - |
03/29 | 920 | 922 | 904 | 918 | -0.22% | 61,000 | - | +0.22% | - | - |
03/28 | 918 | 924 | 916 | 920 | -1.08% | 50,000 | - | +0.44% | - | - |
03/27 | 918 | 930 | 918 | 930 | +0.65% | 100,000 | - | +1.53% | - | - |
03/26 | 930 | 934 | 920 | 924 | -0.86% | 48,000 | - | +1.09% | - | - |
03/23 | 936 | 938 | 932 | 932 | -0.21% | 96,500 | - | +2.08% | - | - |
03/22 | 936 | 940 | 932 | 934 | +0.21% | 63,000 | - | +2.52% | - | - |
03/21 | 938 | 940 | 932 | 932 | -0.21% | 104,000 | - | +2.64% | - | - |
03/19 | 930 | 940 | 930 | 934 | +1.08% | 65,500 | - | +3.09% | - | - |
03/16 | 926 | 930 | 920 | 924 | -0.65% | 56,000 | - | +2.44% | - | - |
03/15 | 916 | 934 | 912 | 930 | +1.75% | 120,500 | - | +3.33% | - | - |
03/14 | 926 | 926 | 914 | 914 | 0% | 50,500 | - | +1.9% | - | - |
03/13 | 926 | 936 | 910 | 914 | -1.3% | 98,000 | - | +2.24% | - | - |
03/12 | 932 | 936 | 922 | 926 | +0.87% | 240,000 | - | +3.81% | - | - |
03/09 | 906 | 920 | 894 | 918 | +1.55% | 219,500 | - | +3.26% | - | - |
03/08 | 906 | 908 | 900 | 904 | +0.44% | 59,500 | - | +2.03% | - | - |
03/07 | 888 | 900 | 884 | 900 | +0.9% | 58,500 | - | +1.81% | - | - |
03/06 | 894 | 896 | 882 | 892 | -0.22% | 88,000 | - | +1.02% | - | - |
03/05 | 900 | 906 | 894 | 894 | -0.22% | 40,000 | - | +1.36% | - | - |
03/02 | 890 | 902 | 890 | 896 | +0.67% | 53,500 | - | +1.82% | - | - |
03/01 | 900 | 908 | 884 | 890 | -1.33% | 108,000 | - | +1.25% | - | - |
02/29 | 916 | 918 | 900 | 902 | -1.31% | 69,500 | - | +2.73% | - | - |
02/28 | 912 | 918 | 904 | 914 | 0% | 80,000 | - | +4.22% | - | - |
02/27 | 918 | 918 | 910 | 914 | +0.44% | 60,000 | - | +4.34% | - | - |
02/24 | 928 | 930 | 910 | 910 | -1.73% | 140,500 | - | +4.12% | - | - |
02/23 | 924 | 930 | 922 | 926 | -0.64% | 92,500 | - | +6.19% | - | - |
02/22 | 908 | 942 | 902 | 932 | +2.64% | 274,500 | - | +7.13% | - | - |
02/21 | 900 | 910 | 896 | 908 | +1.11% | 105,500 | - | +4.85% | - | - |
02/20 | 890 | 898 | 890 | 898 | +1.81% | 178,000 | - | +3.94% | - | - |
02/17 | 878 | 888 | 876 | 882 | +0.68% | 108,500 | - | +2.2% | - | - |
02/16 | 876 | 882 | 872 | 876 | +0.23% | 57,000 | - | +1.74% | - | - |
02/15 | 868 | 880 | 866 | 874 | +0.46% | 158,000 | - | +1.63% | - | - |
02/14 | 866 | 876 | 864 | 870 | +1.87% | 224,500 | - | +1.4% | - | - |
02/13 | 854 | 858 | 850 | 854 | +0.47% | 76,500 | - | -0.35% | - | - |
02/10 | 852 | 856 | 850 | 850 | -0.93% | 86,500 | - | -0.82% | - | - |
02/09 | 854 | 860 | 852 | 858 | +0.23% | 177,500 | - | +0.12% | - | - |
02/08 | 848 | 856 | 846 | 856 | -0.23% | 167,500 | - | -0.12% | - | - |
02/07 | 852 | 860 | 850 | 858 | +1.42% | 82,500 | - | +0.12% | - | - |
02/06 | 870 | 870 | 844 | 846 | -1.4% | 162,500 | - | -1.17% | - | - |
02/03 | 856 | 864 | 852 | 858 | +0.94% | 92,500 | - | +0.47% | - | - |
02/02 | 858 | 864 | 850 | 850 | -0.93% | 62,500 | - | -0.35% | - | - |
02/01 | 870 | 872 | 856 | 858 | -1.15% | 56,500 | - | +0.7% | - | - |
01/31 | 862 | 874 | 862 | 868 | +0.93% | 66,000 | - | +2% | - | - |
01/30 | 880 | 882 | 860 | 860 | +0.23% | 103,500 | - | +1.3% | - | - |
01/27 | 862 | 868 | 848 | 858 | -0.92% | 72,500 | - | +1.18% | - | - |
01/26 | 884 | 884 | 866 | 866 | -1.81% | 55,500 | - | +2.36% | - | - |
01/25 | 882 | 884 | 878 | 882 | +0.46% | 55,000 | - | +4.38% | - | - |
01/24 | 878 | 880 | 874 | 878 | +0.23% | 74,000 | - | +4.15% | - | - |
01/23 | 874 | 878 | 868 | 876 | +0.69% | 58,500 | - | +4.04% | - | - |
01/20 | 870 | 882 | 864 | 870 | +1.87% | 167,000 | - | +3.45% | - | - |
01/19 | 856 | 870 | 854 | 854 | 0% | 72,500 | - | +1.67% | - | - |
01/18 | 860 | 868 | 854 | 854 | -0.47% | 79,000 | - | +1.67% | - | - |
01/17 | 856 | 866 | 842 | 858 | +0.47% | 111,000 | - | +2.26% | - | - |
01/16 | 844 | 856 | 840 | 854 | +0.47% | 70,500 | - | +1.79% | - | - |
01/13 | 842 | 852 | 842 | 850 | +1.92% | 64,000 | - | +1.31% | - | - |
01/12 | 842 | 842 | 830 | 834 | -0.95% | 48,000 | - | -0.48% | - | - |
01/11 | 846 | 848 | 840 | 842 | 0% | 86,000 | - | +0.36% | - | - |
01/10 | 852 | 864 | 842 | 842 | -1.17% | 276,500 | - | +0.36% | - | - |
01/06 | 850 | 852 | 846 | 852 | +0.95% | 75,500 | - | +1.67% | - | - |
01/05 | 854 | 856 | 844 | 844 | -0.71% | 74,500 | - | +0.72% | - | - |
01/04 | 854 | 860 | 848 | 850 | -0.23% | 98,500 | - | +1.55% | - | - |
2011 |
12/30 | 842 | 854 | 840 | 852 | +2.16% | 46,000 | - | +1.91% | - | - |
12/29 | 820 | 836 | 818 | 834 | +2.46% | 56,500 | - | -0.12% | - | - |
12/28 | 820 | 828 | 814 | 814 | -1.69% | 41,500 | - | -2.51% | - | - |
12/27 | 824 | 830 | 822 | 828 | +0.49% | 14,500 | - | -0.96% | - | - |
12/26 | 822 | 830 | 820 | 824 | -0.48% | 68,000 | - | -1.44% | - | - |
12/22 | 828 | 832 | 822 | 828 | +0.73% | 95,000 | - | -1.19% | - | - |
12/21 | 834 | 836 | 818 | 822 | -0.48% | 58,000 | - | -1.91% | - | - |
12/20 | 826 | 834 | 824 | 826 | 0% | 49,000 | - | -1.55% | - | - |
12/19 | 828 | 836 | 822 | 826 | +0.24% | 66,000 | - | -1.67% | - | - |
12/16 | 846 | 846 | 824 | 824 | -1.67% | 111,500 | - | -2.02% | - | - |
12/15 | 840 | 842 | 838 | 838 | -0.95% | 67,500 | - | -0.71% | - | - |
12/14 | 846 | 848 | 842 | 846 | -0.7% | 46,000 | - | 0% | - | - |
12/13 | 840 | 854 | 836 | 852 | +0.71% | 110,500 | - | +0.59% | - | - |
12/12 | 858 | 858 | 842 | 846 | -0.24% | 169,000 | - | -0.24% | - | - |
12/09 | 846 | 852 | 846 | 848 | -0.24% | 231,500 | - | -0.12% | - | - |
12/08 | 848 | 852 | 846 | 850 | 0% | 100,500 | - | +0.12% | - | - |
12/07 | 844 | 852 | 842 | 850 | +0.95% | 112,500 | - | +0.12% | - | - |
12/06 | 844 | 854 | 842 | 842 | 0% | 119,500 | - | -0.94% | - | - |
12/05 | 856 | 856 | 840 | 842 | -0.94% | 45,000 | - | -0.82% | - | - |
12/02 | 850 | 852 | 842 | 850 | +1.43% | 150,000 | - | +0.35% | - | - |
12/01 | 844 | 846 | 834 | 838 | +0.48% | 78,500 | - | -0.83% | - | - |
11/30 | 838 | 838 | 830 | 834 | -0.48% | 59,000 | - | -1.18% | - | - |
11/29 | 826 | 838 | 820 | 838 | +2.2% | 106,000 | - | -0.71% | - | - |
11/28 | 826 | 828 | 818 | 820 | 0% | 62,500 | - | -2.61% | - | - |
11/25 | 834 | 834 | 818 | 820 | -1.44% | 65,000 | - | -2.5% | - | - |
11/24 | 830 | 844 | 830 | 832 | -1.19% | 62,500 | - | -1.07% | - | - |
11/22 | 812 | 842 | 812 | 842 | +1.69% | 75,000 | - | +0.24% | - | - |
11/21 | 840 | 840 | 826 | 828 | -1.43% | 28,500 | - | -1.43% | - | - |
11/18 | 840 | 852 | 838 | 840 | -3% | 71,000 | - | 0% | - | - |
11/17 | 836 | 866 | 834 | 866 | +3.59% | 97,000 | - | +3.1% | - | - |
11/16 | 850 | 850 | 830 | 836 | -1.88% | 41,500 | - | -0.36% | - | - |
11/15 | 848 | 858 | 846 | 852 | +1.19% | 47,500 | - | +1.67% | - | - |
11/14 | 846 | 866 | 834 | 842 | -1.41% | 138,000 | - | +0.48% | - | - |
11/11 | 870 | 870 | 850 | 854 | -3.39% | 173,000 | - | +1.91% | - | - |
11/10 | 876 | 888 | 872 | 884 | -0.9% | 131,500 | - | +5.49% | - | - |
11/09 | 886 | 892 | 882 | 892 | +2.53% | 147,000 | - | +6.57% | - | - |
11/08 | 892 | 896 | 866 | 870 | -2.03% | 141,500 | - | +3.94% | - | - |
11/07 | 870 | 892 | 866 | 888 | +3.02% | 172,500 | - | +5.97% | - | - |
11/04 | 854 | 864 | 848 | 862 | +1.89% | 81,500 | - | +2.74% | - | - |