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 |
---|
2019 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 121,900 | - | -3.9% | - | - |
03/29 | 1,450 | 1,460 | 1,430 | 1,430 | -2.72% | 132,650 | - | -3.77% | - | - |
03/28 | 1,500 | 1,500 | 1,470 | 1,470 | -1.34% | 89,250 | - | -0.88% | - | - |
03/27 | 1,480 | 1,490 | 1,470 | 1,490 | +2.76% | 93,150 | - | +0.81% | - | - |
03/26 | 1,490 | 1,500 | 1,450 | 1,450 | -3.33% | 124,450 | - | -1.56% | - | - |
03/23 | 1,500 | 1,500 | 1,480 | 1,500 | -1.32% | 135,250 | - | +2.18% | - | - |
03/22 | 1,560 | 1,560 | 1,510 | 1,520 | -2.56% | 217,100 | - | +3.97% | - | - |
03/21 | 1,540 | 1,580 | 1,510 | 1,560 | +2.63% | 381,050 | - | +7.14% | - | - |
03/19 | 1,520 | 1,540 | 1,510 | 1,520 | +0.66% | 187,300 | - | +4.9% | - | - |
03/16 | 1,500 | 1,510 | 1,480 | 1,510 | +1.34% | 90,000 | - | +4.64% | - | - |
03/15 | 1,520 | 1,520 | 1,470 | 1,490 | -0.67% | 248,600 | - | +3.69% | - | - |
03/14 | 1,470 | 1,510 | 1,470 | 1,500 | +4.17% | 266,450 | - | +4.68% | - | - |
03/13 | 1,450 | 1,470 | 1,440 | 1,440 | -2.04% | 186,500 | - | +0.77% | - | - |
03/12 | 1,490 | 1,500 | 1,450 | 1,470 | -0.68% | 252,150 | - | +3.23% | - | - |
03/09 | 1,490 | 1,510 | 1,460 | 1,480 | +0.68% | 254,050 | - | +4.45% | - | - |
03/08 | 1,460 | 1,490 | 1,450 | 1,470 | +0.68% | 147,950 | - | +4.4% | - | - |
03/07 | 1,410 | 1,460 | 1,400 | 1,460 | +0.69% | 186,500 | - | +4.29% | - | - |
03/06 | 1,460 | 1,480 | 1,440 | 1,450 | -1.36% | 221,100 | - | +4.17% | - | - |
03/05 | 1,510 | 1,510 | 1,460 | 1,470 | -3.29% | 225,150 | - | +6.14% | - | - |
03/02 | 1,480 | 1,520 | 1,470 | 1,520 | +3.4% | 254,900 | - | +10.3% | - | - |
03/01 | 1,530 | 1,560 | 1,460 | 1,470 | -3.29% | 549,400 | - | +7.38% | - | - |
02/29 | 1,590 | 1,630 | 1,510 | 1,520 | -3.8% | 1,035,750 | - | +11.6% | - | - |
02/28 | 1,500 | 1,580 | 1,480 | 1,580 | +3.95% | 681,850 | - | +16.86% | - | - |
02/27 | 1,530 | 1,570 | 1,510 | 1,520 | +3.4% | 1,086,850 | - | +13.43% | - | - |
02/24 | 1,380 | 1,480 | 1,380 | 1,470 | +6.52% | 1,330,800 | - | +10.53% | - | - |
02/23 | 1,380 | 1,380 | 1,360 | 1,380 | +0.73% | 135,300 | - | +4.47% | - | - |
02/22 | 1,340 | 1,380 | 1,330 | 1,370 | +2.24% | 209,450 | - | +4.34% | - | - |
02/21 | 1,350 | 1,360 | 1,320 | 1,340 | -1.47% | 205,800 | - | +2.68% | - | - |
02/20 | 1,370 | 1,390 | 1,340 | 1,360 | +1.49% | 317,650 | - | +4.78% | - | - |
02/17 | 1,360 | 1,380 | 1,330 | 1,340 | +0.75% | 181,650 | - | +3.72% | - | - |
02/16 | 1,370 | 1,380 | 1,330 | 1,330 | -4.32% | 137,400 | - | +3.26% | - | - |
02/15 | 1,380 | 1,390 | 1,360 | 1,390 | +0.72% | 145,900 | - | +8.42% | - | - |
02/14 | 1,360 | 1,380 | 1,350 | 1,380 | +0.73% | 80,400 | - | +8.24% | - | - |
02/13 | 1,350 | 1,390 | 1,350 | 1,370 | +0.74% | 91,750 | - | +8.13% | - | - |
02/10 | 1,380 | 1,390 | 1,360 | 1,360 | -2.16% | 145,850 | - | +7.94% | - | - |
02/09 | 1,380 | 1,390 | 1,350 | 1,390 | 0% | 200,800 | - | +10.85% | - | - |
02/08 | 1,340 | 1,390 | 1,330 | 1,390 | +4.51% | 453,700 | - | +11.47% | - | - |
02/07 | 1,340 | 1,340 | 1,310 | 1,330 | +3.1% | 279,700 | - | +7.26% | - | - |
02/06 | 1,280 | 1,300 | 1,270 | 1,290 | +2.38% | 184,350 | - | +4.54% | - | - |
02/03 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 90,350 | - | +2.52% | - | - |
02/02 | 1,250 | 1,280 | 1,250 | 1,260 | +0.8% | 146,050 | - | +2.77% | - | - |
02/01 | 1,280 | 1,290 | 1,250 | 1,250 | -3.1% | 163,600 | - | +2.12% | - | - |
01/31 | 1,290 | 1,320 | 1,290 | 1,290 | 0% | 151,800 | - | +5.65% | - | - |
01/30 | 1,300 | 1,310 | 1,280 | 1,290 | 0% | 67,850 | - | +5.91% | - | - |
01/27 | 1,330 | 1,330 | 1,280 | 1,290 | -0.77% | 190,050 | - | +6.09% | - | - |
01/26 | 1,290 | 1,400 | 1,290 | 1,300 | +1.56% | 929,750 | - | +7.26% | - | - |
01/25 | 1,280 | 1,280 | 1,260 | 1,280 | +1.59% | 122,950 | - | +5.7% | - | - |
01/24 | 1,280 | 1,290 | 1,260 | 1,260 | -1.56% | 96,250 | - | +4.13% | - | - |
01/23 | 1,270 | 1,290 | 1,270 | 1,280 | +3.23% | 275,400 | - | +5.52% | - | - |
01/20 | 1,200 | 1,240 | 1,200 | 1,240 | +5.08% | 267,350 | - | +1.97% | - | - |
01/19 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 168,300 | - | -3.36% | - | - |
01/18 | 1,150 | 1,180 | 1,140 | 1,170 | +0.86% | 244,700 | - | -4.41% | - | - |
01/17 | 1,170 | 1,190 | 1,140 | 1,160 | -4.92% | 343,850 | - | -5.46% | - | - |
01/16 | 1,210 | 1,220 | 1,200 | 1,220 | -0.81% | 58,500 | - | -0.89% | - | - |
01/13 | 1,190 | 1,240 | 1,190 | 1,230 | +3.36% | 129,300 | - | -0.08% | - | - |
01/12 | 1,210 | 1,220 | 1,190 | 1,190 | -1.65% | 54,800 | - | -3.49% | - | - |
01/11 | 1,190 | 1,210 | 1,190 | 1,210 | +2.54% | 69,550 | - | -2.02% | - | - |
01/10 | 1,190 | 1,200 | 1,170 | 1,180 | -1.67% | 69,550 | - | -4.53% | - | - |
01/06 | 1,200 | 1,210 | 1,180 | 1,200 | -0.83% | 105,900 | - | -2.91% | - | - |
01/05 | 1,200 | 1,230 | 1,200 | 1,210 | 0% | 56,950 | - | -2.1% | - | - |
01/04 | 1,210 | 1,230 | 1,210 | 1,210 | 0% | 110,000 | - | -1.94% | - | - |
2011 |
12/30 | 1,180 | 1,210 | 1,170 | 1,210 | +1.68% | 95,500 | - | -1.55% | - | - |
12/29 | 1,180 | 1,190 | 1,160 | 1,190 | +1.71% | 71,100 | - | -2.78% | - | - |
12/28 | 1,180 | 1,190 | 1,150 | 1,170 | -0.85% | 90,600 | - | -4.26% | - | - |
12/27 | 1,170 | 1,180 | 1,160 | 1,180 | -1.67% | 129,950 | - | -3.28% | - | - |
12/26 | 1,210 | 1,210 | 1,190 | 1,200 | +0.84% | 56,300 | - | -1.56% | - | - |
12/22 | 1,220 | 1,230 | 1,190 | 1,190 | -2.46% | 68,450 | - | -2.38% | - | - |
12/21 | 1,260 | 1,270 | 1,210 | 1,220 | -0.81% | 80,450 | - | +0.16% | - | - |
12/20 | 1,250 | 1,260 | 1,220 | 1,230 | +2.5% | 88,350 | - | +1.07% | - | - |
12/19 | 1,240 | 1,240 | 1,190 | 1,200 | -4.76% | 142,000 | - | -1.48% | - | - |
12/16 | 1,250 | 1,280 | 1,250 | 1,260 | 0% | 101,050 | - | +3.62% | - | - |
12/15 | 1,320 | 1,320 | 1,240 | 1,260 | -5.97% | 193,000 | - | +3.96% | - | - |
12/14 | 1,330 | 1,380 | 1,320 | 1,340 | -0.74% | 171,000 | - | +10.74% | - | - |
12/13 | 1,340 | 1,370 | 1,330 | 1,350 | -0.74% | 259,950 | - | +12.22% | - | - |
12/12 | 1,270 | 1,400 | 1,270 | 1,360 | +8.8% | 1,013,950 | - | +13.52% | - | - |
12/09 | 1,230 | 1,270 | 1,230 | 1,250 | 0% | 88,900 | - | +4.69% | - | - |
12/08 | 1,250 | 1,260 | 1,230 | 1,250 | -1.57% | 83,500 | - | +4.6% | - | - |
12/07 | 1,230 | 1,270 | 1,220 | 1,270 | +4.1% | 84,950 | - | +6.01% | - | - |
12/06 | 1,270 | 1,270 | 1,220 | 1,220 | -4.69% | 93,800 | - | +1.41% | - | - |
12/05 | 1,250 | 1,280 | 1,250 | 1,280 | +3.23% | 70,550 | - | +5.87% | - | - |
12/02 | 1,230 | 1,260 | 1,220 | 1,240 | +1.64% | 136,000 | - | +2.31% | - | - |
12/01 | 1,220 | 1,250 | 1,200 | 1,220 | +3.39% | 196,700 | - | +0.33% | - | - |
11/30 | 1,190 | 1,200 | 1,160 | 1,180 | -1.67% | 112,550 | - | -3.44% | - | - |
11/29 | 1,180 | 1,200 | 1,160 | 1,200 | +3.45% | 152,150 | - | -2.28% | - | - |
11/28 | 1,120 | 1,170 | 1,120 | 1,160 | +5.45% | 123,100 | - | -5.92% | - | - |
11/25 | 1,100 | 1,120 | 1,100 | 1,100 | +0.92% | 57,650 | - | -11.29% | - | - |
11/24 | 1,100 | 1,110 | 1,090 | 1,090 | -3.54% | 92,950 | - | -12.73% | - | - |
11/22 | 1,090 | 1,140 | 1,080 | 1,130 | +0.89% | 83,950 | - | -10.25% | - | - |
11/21 | 1,160 | 1,160 | 1,110 | 1,120 | -3.45% | 113,750 | - | -11.74% | - | - |
11/18 | 1,170 | 1,180 | 1,160 | 1,160 | -2.52% | 63,900 | - | -9.23% | - | - |
11/17 | 1,150 | 1,210 | 1,150 | 1,190 | +2.59% | 160,050 | - | -7.47% | - | - |
11/16 | 1,210 | 1,210 | 1,160 | 1,160 | -3.33% | 120,150 | - | -10.08% | - | - |
11/15 | 1,220 | 1,220 | 1,170 | 1,200 | -4% | 162,500 | - | -7.41% | - | - |
11/14 | 1,180 | 1,290 | 1,170 | 1,250 | +7.76% | 340,050 | - | -3.77% | - | - |
11/11 | 1,170 | 1,180 | 1,150 | 1,160 | 0% | 84,000 | - | -10.77% | - | - |
11/10 | 1,160 | 1,170 | 1,140 | 1,160 | -3.33% | 140,950 | - | -10.91% | - | - |
11/09 | 1,190 | 1,210 | 1,170 | 1,200 | +1.69% | 147,400 | - | -8.12% | - | - |
11/08 | 1,210 | 1,220 | 1,170 | 1,180 | -2.48% | 205,100 | - | -9.92% | - | - |
11/07 | 1,260 | 1,270 | 1,210 | 1,210 | -4.72% | 214,800 | - | -8.05% | - | - |
11/04 | 1,290 | 1,310 | 1,260 | 1,270 | 0% | 147,100 | - | -3.86% | - | - |