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 5→1 |
2012 |
03/30 | 1,810 | 1,815 | 1,795 | 1,805 | +0.28% | 29,000 | - | +0.67% | - | - |
03/29 | 1,810 | 1,810 | 1,780 | 1,800 | -0.83% | 33,200 | - | +0.33% | - | - |
03/28 | 1,840 | 1,860 | 1,790 | 1,815 | -0.82% | 58,200 | - | +1.06% | - | - |
03/27 | 1,820 | 1,830 | 1,795 | 1,830 | +2.52% | 38,200 | - | +1.95% | - | - |
03/26 | 1,780 | 1,810 | 1,780 | 1,785 | +0.56% | 50,200 | - | -0.5% | - | - |
03/23 | 1,750 | 1,790 | 1,750 | 1,775 | +1.43% | 53,800 | - | -1.06% | - | - |
03/22 | 1,775 | 1,820 | 1,750 | 1,750 | -1.69% | 91,600 | - | -2.45% | - | - |
03/21 | 1,790 | 1,825 | 1,775 | 1,780 | -0.56% | 72,200 | - | -0.89% | - | - |
03/19 | 1,795 | 1,800 | 1,785 | 1,790 | +0.56% | 31,000 | - | -0.39% | - | - |
03/16 | 1,775 | 1,790 | 1,770 | 1,780 | 0% | 41,200 | - | -0.95% | - | - |
03/15 | 1,775 | 1,795 | 1,770 | 1,780 | +0.28% | 53,800 | - | -1% | - | - |
03/14 | 1,775 | 1,800 | 1,775 | 1,775 | +0.85% | 70,200 | - | -1.39% | - | - |
03/13 | 1,780 | 1,790 | 1,760 | 1,760 | -0.85% | 68,400 | - | -2.33% | - | - |
03/12 | 1,830 | 1,830 | 1,775 | 1,775 | -1.39% | 57,000 | - | -1.61% | - | - |
03/09 | 1,775 | 1,820 | 1,760 | 1,800 | +1.98% | 107,800 | - | -0.17% | - | - |
03/08 | 1,785 | 1,795 | 1,765 | 1,765 | -1.12% | 45,200 | - | -2% | - | - |
03/07 | 1,775 | 1,785 | 1,765 | 1,785 | -0.28% | 37,400 | - | -0.89% | - | - |
03/06 | 1,780 | 1,805 | 1,770 | 1,790 | +0.56% | 26,800 | - | -0.56% | - | - |
03/05 | 1,795 | 1,815 | 1,780 | 1,780 | -1.11% | 27,600 | - | -1% | - | - |
03/02 | 1,805 | 1,815 | 1,785 | 1,800 | +0.56% | 37,800 | - | +0.11% | - | - |
03/01 | 1,820 | 1,840 | 1,760 | 1,790 | -1.38% | 52,000 | - | -0.33% | - | - |
02/29 | 1,870 | 1,890 | 1,815 | 1,815 | -1.89% | 61,200 | - | +1.11% | - | - |
02/28 | 1,835 | 1,860 | 1,815 | 1,850 | +0.82% | 50,600 | - | +3.12% | - | - |
02/27 | 1,835 | 1,845 | 1,825 | 1,835 | +0.55% | 39,400 | - | +2.4% | - | - |
02/24 | 1,835 | 1,855 | 1,820 | 1,825 | 0% | 39,200 | - | +1.96% | - | - |
02/23 | 1,840 | 1,840 | 1,810 | 1,825 | -0.82% | 68,400 | - | +2.01% | - | - |
02/22 | 1,820 | 1,845 | 1,810 | 1,840 | +2.22% | 68,600 | - | +3.02% | - | - |
02/21 | 1,795 | 1,810 | 1,770 | 1,800 | +0.28% | 48,600 | - | +0.95% | - | - |
02/20 | 1,805 | 1,815 | 1,785 | 1,795 | +0.28% | 39,000 | - | +0.73% | - | - |
02/17 | 1,780 | 1,800 | 1,775 | 1,790 | +1.42% | 20,600 | - | +0.51% | - | - |
02/16 | 1,805 | 1,805 | 1,760 | 1,765 | -2.22% | 42,400 | - | -0.79% | - | - |
02/15 | 1,810 | 1,825 | 1,800 | 1,805 | 0% | 39,200 | - | +1.52% | - | - |
02/14 | 1,800 | 1,805 | 1,765 | 1,805 | +0.56% | 26,200 | - | +1.69% | - | - |
02/13 | 1,775 | 1,800 | 1,770 | 1,795 | 0% | 33,400 | - | +1.36% | - | - |
02/10 | 1,845 | 1,845 | 1,785 | 1,795 | -2.45% | 43,000 | - | +1.64% | - | - |
02/09 | 1,825 | 1,840 | 1,810 | 1,840 | +0.27% | 35,600 | - | +4.43% | - | - |
02/08 | 1,785 | 1,840 | 1,785 | 1,835 | +2.51% | 49,400 | - | +4.38% | - | - |
02/07 | 1,775 | 1,800 | 1,770 | 1,790 | +1.42% | 19,400 | - | +2.23% | - | - |
02/06 | 1,770 | 1,775 | 1,745 | 1,765 | +0.86% | 31,000 | - | +1.2% | - | - |
02/03 | 1,775 | 1,775 | 1,745 | 1,750 | -0.57% | 33,800 | - | +0.69% | - | - |
02/02 | 1,765 | 1,770 | 1,750 | 1,760 | +0.57% | 30,800 | - | +1.62% | - | - |
02/01 | 1,770 | 1,805 | 1,745 | 1,750 | -0.57% | 34,000 | - | +1.39% | - | - |
01/31 | 1,765 | 1,775 | 1,750 | 1,760 | -0.28% | 26,600 | - | +2.33% | - | - |
01/30 | 1,760 | 1,775 | 1,760 | 1,765 | +0.28% | 18,400 | - | +2.86% | - | - |
01/27 | 1,760 | 1,775 | 1,745 | 1,760 | -0.56% | 30,000 | - | +2.86% | - | - |
01/26 | 1,775 | 1,800 | 1,755 | 1,770 | -1.12% | 37,600 | - | +3.75% | - | - |
01/25 | 1,780 | 1,795 | 1,765 | 1,790 | +0.56% | 43,200 | - | +5.17% | - | - |
01/24 | 1,795 | 1,805 | 1,780 | 1,780 | -1.11% | 31,400 | - | +4.89% | - | - |
01/23 | 1,795 | 1,805 | 1,775 | 1,800 | +0.28% | 53,000 | - | +6.32% | - | - |
01/20 | 1,775 | 1,815 | 1,775 | 1,795 | +1.99% | 52,600 | - | +6.28% | - | - |
01/19 | 1,750 | 1,785 | 1,745 | 1,760 | 0% | 48,200 | - | +4.39% | - | - |
01/18 | 1,770 | 1,795 | 1,760 | 1,760 | -1.12% | 35,000 | - | +4.51% | - | - |
01/17 | 1,735 | 1,785 | 1,715 | 1,780 | +1.71% | 37,200 | - | +5.89% | - | - |
01/16 | 1,730 | 1,755 | 1,720 | 1,750 | -0.28% | 20,800 | - | +4.29% | - | - |
01/13 | 1,730 | 1,760 | 1,730 | 1,755 | +0.86% | 33,400 | - | +4.65% | - | - |
01/12 | 1,750 | 1,770 | 1,730 | 1,740 | +0.58% | 65,400 | - | +3.76% | - | - |
01/11 | 1,715 | 1,735 | 1,715 | 1,730 | +1.76% | 34,000 | - | +3.16% | - | - |
01/10 | 1,690 | 1,710 | 1,685 | 1,700 | +1.19% | 30,400 | - | +1.43% | - | - |
01/06 | 1,695 | 1,700 | 1,665 | 1,680 | -0.3% | 32,200 | - | +0.24% | - | - |
01/05 | 1,720 | 1,720 | 1,680 | 1,685 | -2.88% | 36,000 | - | +0.54% | - | - |
01/04 | 1,670 | 1,745 | 1,670 | 1,735 | +3.89% | 34,600 | - | +3.71% | - | - |
2011 |
12/30 | 1,635 | 1,670 | 1,615 | 1,670 | +3.41% | 21,000 | - | +0.12% | - | - |
12/29 | 1,610 | 1,630 | 1,565 | 1,615 | +0.94% | 20,400 | - | -3% | - | - |
12/28 | 1,605 | 1,610 | 1,600 | 1,600 | -0.31% | 5,400 | - | -4.02% | - | - |
12/27 | 1,595 | 1,610 | 1,590 | 1,605 | -0.62% | 16,400 | - | -3.78% | - | - |
12/26 | 1,615 | 1,620 | 1,615 | 1,615 | +0.62% | 6,600 | - | -3.24% | - | - |
12/22 | 1,620 | 1,635 | 1,605 | 1,605 | -3.02% | 27,400 | - | -3.78% | - | - |
12/21 | 1,655 | 1,675 | 1,650 | 1,655 | +0.91% | 14,600 | - | -0.78% | - | - |
12/20 | 1,665 | 1,665 | 1,620 | 1,640 | +0.31% | 17,800 | - | -1.62% | - | - |
12/19 | 1,665 | 1,665 | 1,630 | 1,635 | -1.51% | 20,400 | - | -1.92% | - | - |
12/16 | 1,695 | 1,695 | 1,660 | 1,660 | -0.9% | 23,600 | - | -0.48% | - | - |
12/15 | 1,685 | 1,695 | 1,670 | 1,675 | -0.3% | 24,600 | - | +0.54% | - | - |
12/14 | 1,675 | 1,690 | 1,675 | 1,680 | -0.59% | 16,200 | - | +1.08% | - | - |
12/13 | 1,700 | 1,705 | 1,660 | 1,690 | -2.03% | 39,800 | - | +2.05% | - | - |
12/12 | 1,755 | 1,755 | 1,715 | 1,725 | +0.58% | 40,400 | - | +4.42% | - | - |
12/09 | 1,685 | 1,730 | 1,680 | 1,715 | +2.08% | 90,200 | - | +4.07% | - | - |
12/08 | 1,700 | 1,700 | 1,675 | 1,680 | -1.18% | 32,800 | - | +2.38% | - | - |
12/07 | 1,710 | 1,710 | 1,680 | 1,700 | -1.45% | 47,800 | - | +3.85% | - | - |
12/06 | 1,750 | 1,755 | 1,725 | 1,725 | -2.27% | 23,000 | - | +5.7% | - | - |
12/05 | 1,760 | 1,775 | 1,755 | 1,765 | +2.02% | 39,200 | - | +8.48% | - | - |
12/02 | 1,710 | 1,730 | 1,710 | 1,730 | +0.87% | 28,600 | - | +6.72% | - | - |
12/01 | 1,720 | 1,735 | 1,705 | 1,715 | +1.48% | 39,000 | - | +6.26% | - | - |
11/30 | 1,695 | 1,700 | 1,650 | 1,690 | 0% | 41,000 | - | +5.16% | - | - |
11/29 | 1,645 | 1,690 | 1,630 | 1,690 | +4.32% | 25,800 | - | +5.43% | - | - |
11/28 | 1,625 | 1,630 | 1,610 | 1,620 | +0.62% | 17,400 | - | +1.31% | - | - |
11/25 | 1,585 | 1,620 | 1,585 | 1,610 | +0.94% | 22,000 | - | +0.81% | - | - |
11/24 | 1,645 | 1,670 | 1,595 | 1,595 | -4.2% | 30,400 | - | -0.13% | - | - |
11/22 | 1,625 | 1,680 | 1,620 | 1,665 | +2.78% | 43,800 | - | +4.32% | - | - |
11/21 | 1,605 | 1,620 | 1,600 | 1,620 | +0.31% | 18,200 | - | +1.57% | - | - |
11/18 | 1,575 | 1,615 | 1,575 | 1,615 | +0.62% | 18,400 | - | +1.38% | - | - |
11/17 | 1,570 | 1,625 | 1,560 | 1,605 | +0.31% | 25,200 | - | +0.82% | - | - |
11/16 | 1,615 | 1,625 | 1,585 | 1,600 | -1.23% | 20,800 | - | +0.44% | - | - |
11/15 | 1,640 | 1,640 | 1,605 | 1,620 | -2.41% | 13,000 | - | +1.5% | - | - |
11/14 | 1,665 | 1,665 | 1,625 | 1,660 | +0.61% | 20,600 | - | +3.88% | - | - |
11/11 | 1,630 | 1,660 | 1,605 | 1,650 | +2.17% | 56,400 | - | +3.25% | - | - |
11/10 | 1,520 | 1,625 | 1,520 | 1,615 | +2.54% | 79,600 | - | +1% | - | - |
11/09 | 1,550 | 1,575 | 1,535 | 1,575 | +2.94% | 33,200 | - | -1.69% | - | - |
11/08 | 1,560 | 1,580 | 1,525 | 1,530 | -3.47% | 31,600 | - | -4.97% | - | - |
11/07 | 1,635 | 1,635 | 1,575 | 1,585 | -3.06% | 39,400 | - | -2.16% | - | - |
11/04 | 1,570 | 1,645 | 1,550 | 1,635 | +6.17% | 41,600 | - | +0.43% | - | - |