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 | 10/1, 株式併合 10→1 |
2014 | 8/6, 株式分割 1→1 |
2012 |
03/30 | 2,270 | 2,290 | 2,260 | 2,270 | 0% | 2,249,100 | - | -1.9% | - | - |
03/29 | 2,320 | 2,330 | 2,260 | 2,270 | -2.99% | 3,301,200 | - | -1.9% | - | - |
03/28 | 2,330 | 2,340 | 2,300 | 2,340 | 0% | 1,436,000 | - | +1.12% | - | - |
03/27 | 2,320 | 2,340 | 2,300 | 2,340 | +2.63% | 3,038,600 | - | +1.25% | - | - |
03/26 | 2,270 | 2,310 | 2,270 | 2,280 | 0% | 1,734,400 | - | -1.17% | - | - |
03/23 | 2,270 | 2,290 | 2,250 | 2,280 | -1.72% | 3,287,000 | - | -0.91% | - | - |
03/22 | 2,330 | 2,350 | 2,290 | 2,320 | -1.28% | 2,795,400 | - | +1.18% | - | - |
03/21 | 2,380 | 2,380 | 2,340 | 2,350 | -2.08% | 1,947,800 | - | +2.89% | - | - |
03/19 | 2,430 | 2,430 | 2,380 | 2,400 | -0.41% | 3,441,200 | - | +5.63% | - | - |
03/16 | 2,380 | 2,410 | 2,360 | 2,410 | +0.84% | 3,184,400 | - | +6.73% | - | - |
03/15 | 2,400 | 2,420 | 2,360 | 2,390 | 0% | 3,012,200 | - | +6.55% | - | - |
03/14 | 2,390 | 2,400 | 2,380 | 2,390 | +2.58% | 2,999,200 | - | +7.17% | - | - |
03/13 | 2,320 | 2,360 | 2,320 | 2,330 | +0.43% | 4,080,500 | - | +5.1% | - | - |
03/12 | 2,370 | 2,380 | 2,320 | 2,320 | -0.43% | 3,679,900 | - | +5.36% | - | - |
03/09 | 2,290 | 2,360 | 2,270 | 2,330 | +4.48% | 6,188,400 | - | +6.64% | - | - |
03/08 | 2,230 | 2,260 | 2,220 | 2,230 | +1.36% | 3,137,100 | - | +2.91% | - | - |
03/07 | 2,160 | 2,200 | 2,150 | 2,200 | 0% | 4,313,700 | - | +2.14% | - | - |
03/06 | 2,240 | 2,250 | 2,190 | 2,200 | -1.79% | 2,383,300 | - | +2.76% | - | - |
03/05 | 2,300 | 2,310 | 2,230 | 2,240 | -2.61% | 3,237,100 | - | +5.26% | - | - |
03/02 | 2,300 | 2,330 | 2,280 | 2,300 | +1.32% | 2,495,800 | - | +8.7% | - | - |
03/01 | 2,350 | 2,350 | 2,240 | 2,270 | -2.99% | 3,739,400 | - | +8.04% | - | - |
02/29 | 2,370 | 2,410 | 2,330 | 2,340 | +0.43% | 3,674,500 | - | +11.91% | - | - |
02/28 | 2,310 | 2,340 | 2,260 | 2,330 | -0.85% | 4,767,100 | - | +12.13% | - | - |
02/27 | 2,430 | 2,450 | 2,340 | 2,350 | -0.42% | 5,082,500 | - | +13.86% | - | - |
02/24 | 2,300 | 2,380 | 2,300 | 2,360 | +3.51% | 5,445,300 | - | +15.07% | - | - |
02/23 | 2,270 | 2,310 | 2,250 | 2,280 | 0% | 4,830,600 | - | +11.98% | - | - |
02/22 | 2,260 | 2,280 | 2,230 | 2,280 | +1.33% | 3,706,500 | - | +12.82% | - | - |
02/21 | 2,250 | 2,280 | 2,230 | 2,250 | +0.45% | 4,876,300 | - | +12.16% | - | - |
02/20 | 2,250 | 2,270 | 2,220 | 2,240 | +5.16% | 5,924,100 | - | +12.51% | - | - |
02/17 | 2,130 | 2,180 | 2,110 | 2,130 | +2.4% | 5,456,700 | - | +7.79% | - | - |
02/16 | 2,090 | 2,130 | 2,070 | 2,080 | -1.42% | 2,898,900 | - | +5.85% | - | - |
02/15 | 2,070 | 2,130 | 2,070 | 2,110 | +2.93% | 4,604,900 | - | +7.93% | - | - |
02/14 | 2,040 | 2,070 | 2,020 | 2,050 | 0% | 3,875,700 | - | +5.4% | - | - |
02/13 | 2,020 | 2,060 | 2,020 | 2,050 | +1.49% | 2,997,100 | - | +5.78% | - | - |
02/10 | 2,050 | 2,070 | 2,020 | 2,020 | -2.42% | 2,878,700 | - | +4.66% | - | - |
02/09 | 2,070 | 2,110 | 2,030 | 2,070 | +0.49% | 5,868,400 | - | +7.53% | - | - |
02/08 | 1,970 | 2,070 | 1,970 | 2,060 | +5.64% | 5,655,100 | - | +7.29% | - | - |
02/07 | 1,900 | 1,960 | 1,890 | 1,950 | +2.09% | 2,989,200 | - | +1.83% | - | - |
02/06 | 1,920 | 1,920 | 1,900 | 1,910 | +1.6% | 1,523,200 | - | -0.16% | - | - |
02/03 | 1,890 | 1,890 | 1,870 | 1,880 | -1.05% | 827,900 | - | -1.73% | - | - |
02/02 | 1,890 | 1,920 | 1,880 | 1,900 | +1.06% | 1,926,700 | - | -0.73% | - | - |
02/01 | 1,870 | 1,890 | 1,860 | 1,880 | +0.53% | 2,002,400 | - | -1.78% | - | - |
01/31 | 1,920 | 1,940 | 1,860 | 1,870 | -3.11% | 3,395,400 | - | -2.3% | - | - |
01/30 | 1,930 | 1,960 | 1,920 | 1,930 | -0.52% | 1,987,300 | - | +0.78% | - | - |
01/27 | 1,990 | 1,990 | 1,930 | 1,940 | -3.48% | 4,177,300 | - | +1.52% | - | - |
01/26 | 2,020 | 2,050 | 1,990 | 2,010 | -0.5% | 3,122,200 | - | +5.35% | - | - |
01/25 | 2,000 | 2,020 | 1,980 | 2,020 | +2.54% | 2,384,600 | - | +6.15% | - | - |
01/24 | 2,030 | 2,040 | 1,960 | 1,970 | -2.96% | 2,991,700 | - | +3.74% | - | - |
01/23 | 1,980 | 2,030 | 1,970 | 2,030 | +1.5% | 3,246,400 | - | +6.95% | - | - |
01/20 | 1,930 | 2,000 | 1,930 | 2,000 | +5.26% | 3,872,700 | - | +5.6% | - | - |
01/19 | 1,900 | 1,920 | 1,890 | 1,900 | 0% | 2,044,200 | - | +0.37% | - | - |
01/18 | 1,870 | 1,920 | 1,850 | 1,900 | +1.06% | 2,600,200 | - | +0.32% | - | - |
01/17 | 1,870 | 1,900 | 1,860 | 1,880 | +1.62% | 2,153,900 | - | -0.9% | - | - |
01/16 | 1,840 | 1,860 | 1,830 | 1,850 | -1.07% | 1,382,700 | - | -2.73% | - | - |
01/13 | 1,840 | 1,880 | 1,830 | 1,870 | +2.19% | 1,797,000 | - | -1.89% | - | - |
01/12 | 1,860 | 1,860 | 1,820 | 1,830 | -1.61% | 1,175,800 | - | -4.24% | - | - |
01/11 | 1,860 | 1,870 | 1,850 | 1,860 | 0% | 1,190,100 | - | -2.97% | - | - |
01/10 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 1,182,700 | - | -3.18% | - | - |
01/06 | 1,880 | 1,890 | 1,840 | 1,850 | -3.14% | 2,255,000 | - | -3.65% | - | - |
01/05 | 1,940 | 1,940 | 1,900 | 1,910 | -2.05% | 1,361,800 | - | -0.47% | - | - |
01/04 | 1,940 | 1,960 | 1,930 | 1,950 | +1.56% | 1,293,100 | - | +1.88% | - | - |
2011 |
12/30 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 785,300 | - | +0.84% | - | - |
12/29 | 1,910 | 1,910 | 1,880 | 1,900 | -1.04% | 1,629,900 | - | +0.32% | - | - |
12/28 | 1,910 | 1,930 | 1,900 | 1,920 | +1.05% | 1,430,900 | - | +1.75% | - | - |
12/27 | 1,890 | 1,900 | 1,880 | 1,900 | -0.52% | 898,300 | - | +1.12% | - | - |
12/26 | 1,900 | 1,910 | 1,890 | 1,910 | +2.14% | 809,400 | - | +1.92% | - | - |
12/22 | 1,870 | 1,880 | 1,860 | 1,870 | -1.06% | 862,600 | - | 0% | - | - |
12/21 | 1,880 | 1,890 | 1,870 | 1,890 | +2.72% | 1,084,800 | - | +1.18% | - | - |
12/20 | 1,850 | 1,870 | 1,840 | 1,840 | -0.54% | 1,176,900 | - | -1.39% | - | - |
12/19 | 1,880 | 1,880 | 1,840 | 1,850 | -2.63% | 1,516,000 | - | -0.96% | - | - |
12/16 | 1,910 | 1,920 | 1,890 | 1,900 | -0.52% | 1,026,600 | - | +1.77% | - | - |
12/15 | 1,930 | 1,930 | 1,890 | 1,910 | -1.55% | 1,733,400 | - | +2.36% | - | - |
12/14 | 1,930 | 1,950 | 1,910 | 1,940 | 0% | 2,181,200 | - | +3.91% | - | - |
12/13 | 1,930 | 1,950 | 1,910 | 1,940 | -2.02% | 2,860,300 | - | +4.02% | - | - |
12/12 | 1,960 | 1,990 | 1,950 | 1,980 | +3.13% | 2,228,000 | - | +6.17% | - | - |
12/09 | 1,950 | 1,960 | 1,910 | 1,920 | -3.03% | 3,115,200 | - | +3% | - | - |
12/08 | 1,970 | 1,990 | 1,960 | 1,980 | -1.49% | 1,964,700 | - | +6.11% | - | - |
12/07 | 1,950 | 2,030 | 1,920 | 2,010 | +3.61% | 2,932,900 | - | +7.6% | - | - |
12/06 | 1,990 | 1,990 | 1,920 | 1,940 | -3% | 2,147,900 | - | +3.69% | - | - |
12/05 | 1,990 | 2,010 | 1,970 | 2,000 | +1.52% | 1,990,800 | - | +6.5% | - | - |
12/02 | 1,950 | 1,980 | 1,940 | 1,970 | +0.51% | 2,958,700 | - | +4.79% | - | - |
12/01 | 1,930 | 1,980 | 1,910 | 1,960 | +7.1% | 4,306,300 | - | +4.09% | - | - |
11/30 | 1,830 | 1,840 | 1,800 | 1,830 | -0.54% | 2,707,700 | - | -3.07% | - | - |
11/29 | 1,810 | 1,840 | 1,780 | 1,840 | +3.37% | 2,625,300 | - | -3.21% | - | - |
11/28 | 1,750 | 1,800 | 1,730 | 1,780 | +4.09% | 3,208,900 | - | -6.86% | - | - |
11/25 | 1,680 | 1,730 | 1,670 | 1,710 | +2.4% | 2,571,200 | - | -11.17% | - | - |
11/24 | 1,670 | 1,700 | 1,660 | 1,670 | -2.91% | 2,740,900 | - | -14.09% | - | - |
11/22 | 1,670 | 1,730 | 1,650 | 1,720 | +0.58% | 4,219,000 | - | -12.47% | - | - |
11/21 | 1,770 | 1,770 | 1,710 | 1,710 | -3.39% | 2,325,100 | - | -13.94% | - | - |
11/18 | 1,800 | 1,800 | 1,760 | 1,770 | -2.75% | 2,011,600 | - | -11.85% | - | - |
11/17 | 1,800 | 1,830 | 1,780 | 1,820 | 0% | 2,089,200 | - | -10.26% | - | - |
11/16 | 1,840 | 1,860 | 1,820 | 1,820 | -1.62% | 1,759,600 | - | -10.96% | - | - |
11/15 | 1,850 | 1,870 | 1,840 | 1,850 | -1.6% | 1,235,600 | - | -10.24% | - | - |
11/14 | 1,870 | 1,890 | 1,840 | 1,880 | +3.3% | 2,744,300 | - | -9.35% | - | - |
11/11 | 1,860 | 1,880 | 1,820 | 1,820 | -2.67% | 2,507,700 | - | -12.67% | - | - |
11/10 | 1,870 | 1,880 | 1,840 | 1,870 | -4.1% | 3,637,100 | - | -10.74% | - | - |
11/09 | 1,900 | 1,960 | 1,880 | 1,950 | +3.17% | 2,793,700 | - | -7.32% | - | - |
11/08 | 1,940 | 1,940 | 1,880 | 1,890 | -2.58% | 1,900,100 | - | -10.51% | - | - |
11/07 | 1,950 | 1,950 | 1,930 | 1,940 | -1.02% | 1,019,100 | - | -8.75% | - | - |
11/04 | 1,990 | 2,000 | 1,930 | 1,960 | +0.51% | 2,968,900 | - | -8.33% | - | - |