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 |
---|
2017 | 10/1, 株式併合 5→1 |
2012 |
03/30 | 2,770 | 2,790 | 2,745 | 2,750 | -1.08% | 286,600 | - | -2.14% | - | - |
03/29 | 2,805 | 2,815 | 2,735 | 2,780 | -1.94% | 332,800 | - | -0.93% | - | - |
03/28 | 2,850 | 2,870 | 2,805 | 2,835 | -2.91% | 293,600 | - | +1.25% | - | - |
03/27 | 2,900 | 2,925 | 2,880 | 2,920 | +2.46% | 297,600 | - | +4.7% | - | - |
03/26 | 2,825 | 2,865 | 2,825 | 2,850 | +1.06% | 201,800 | - | +2.78% | - | - |
03/23 | 2,870 | 2,870 | 2,815 | 2,820 | -1.74% | 341,600 | - | +2.21% | - | - |
03/22 | 2,880 | 2,895 | 2,845 | 2,870 | -0.52% | 344,600 | - | +4.63% | - | - |
03/21 | 2,915 | 2,915 | 2,885 | 2,885 | -0.86% | 268,800 | - | +5.79% | - | - |
03/19 | 2,920 | 2,930 | 2,900 | 2,910 | -0.34% | 272,400 | - | +7.38% | - | - |
03/16 | 2,920 | 2,930 | 2,895 | 2,920 | -0.85% | 370,000 | - | +8.51% | - | - |
03/15 | 2,930 | 2,955 | 2,905 | 2,945 | +0.68% | 308,400 | - | +10.26% | - | - |
03/14 | 2,955 | 2,970 | 2,920 | 2,925 | +1.04% | 425,400 | - | +10.21% | - | - |
03/13 | 2,900 | 2,945 | 2,885 | 2,895 | 0% | 460,200 | - | +9.7% | - | - |
03/12 | 2,930 | 2,955 | 2,890 | 2,895 | +0.17% | 504,000 | - | +10.24% | - | - |
03/09 | 2,915 | 2,935 | 2,855 | 2,890 | +1.94% | 1,115,800 | - | +10.6% | - | - |
03/08 | 2,810 | 2,835 | 2,790 | 2,835 | +1.25% | 632,000 | - | +9.08% | - | - |
03/07 | 2,690 | 2,805 | 2,685 | 2,800 | +3.9% | 963,800 | - | +8.19% | - | - |
03/06 | 2,750 | 2,775 | 2,680 | 2,695 | -0.92% | 688,800 | - | +4.58% | - | - |
03/05 | 2,745 | 2,765 | 2,700 | 2,720 | +0.37% | 715,400 | - | +5.84% | - | - |
03/02 | 2,695 | 2,740 | 2,685 | 2,710 | +2.07% | 397,200 | - | +5.69% | - | - |
03/01 | 2,685 | 2,725 | 2,630 | 2,655 | -0.75% | 322,400 | - | +3.79% | - | - |
02/29 | 2,715 | 2,770 | 2,670 | 2,675 | -1.11% | 689,600 | - | +4.78% | - | - |
02/28 | 2,665 | 2,705 | 2,640 | 2,705 | -0.37% | 561,600 | - | +6.2% | - | - |
02/27 | 2,720 | 2,760 | 2,690 | 2,715 | +2.07% | 680,200 | - | +6.97% | - | - |
02/24 | 2,660 | 2,690 | 2,640 | 2,660 | +0.57% | 525,200 | - | +5.1% | - | - |
02/23 | 2,630 | 2,660 | 2,585 | 2,645 | +0.57% | 625,600 | - | +4.71% | - | - |
02/22 | 2,575 | 2,640 | 2,560 | 2,630 | +2.94% | 592,400 | - | +4.32% | - | - |
02/21 | 2,520 | 2,575 | 2,515 | 2,555 | +0.99% | 508,200 | - | +1.51% | - | - |
02/20 | 2,525 | 2,550 | 2,510 | 2,530 | +2.02% | 350,200 | - | +0.52% | - | - |
02/17 | 2,480 | 2,510 | 2,460 | 2,480 | +1.64% | 416,000 | - | -1.35% | - | - |
02/16 | 2,445 | 2,495 | 2,425 | 2,440 | -0.81% | 601,800 | - | -2.9% | - | - |
02/15 | 2,465 | 2,500 | 2,450 | 2,460 | +0.41% | 615,600 | - | -2.07% | - | - |
02/14 | 2,435 | 2,485 | 2,435 | 2,450 | +0.41% | 439,200 | - | -2.43% | - | - |
02/13 | 2,435 | 2,460 | 2,420 | 2,440 | +0.41% | 367,000 | - | -2.79% | - | - |
02/10 | 2,505 | 2,515 | 2,415 | 2,430 | -2.99% | 756,000 | - | -3.23% | - | - |
02/09 | 2,540 | 2,540 | 2,475 | 2,505 | -2.53% | 709,400 | - | -0.36% | - | - |
02/08 | 2,570 | 2,590 | 2,555 | 2,570 | +0.19% | 373,800 | - | +2.23% | - | - |
02/07 | 2,525 | 2,580 | 2,520 | 2,565 | -0.39% | 376,200 | - | +2.27% | - | - |
02/06 | 2,555 | 2,580 | 2,545 | 2,575 | +1.98% | 201,600 | - | +2.88% | - | - |
02/03 | 2,530 | 2,555 | 2,520 | 2,525 | -1.17% | 156,200 | - | +1.12% | - | - |
02/02 | 2,560 | 2,570 | 2,530 | 2,555 | +0.79% | 166,400 | - | +2.49% | - | - |
02/01 | 2,535 | 2,550 | 2,520 | 2,535 | +0.2% | 273,400 | - | +1.85% | - | - |
01/31 | 2,545 | 2,580 | 2,515 | 2,530 | -0.98% | 279,600 | - | +1.89% | - | - |
01/30 | 2,545 | 2,560 | 2,540 | 2,555 | -0.58% | 190,000 | - | +3.07% | - | - |
01/27 | 2,535 | 2,590 | 2,530 | 2,570 | +1.78% | 348,000 | - | +4.01% | - | - |
01/26 | 2,525 | 2,580 | 2,520 | 2,525 | +0.4% | 401,400 | - | +2.52% | - | - |
01/25 | 2,485 | 2,535 | 2,480 | 2,515 | +0.6% | 225,400 | - | +2.32% | - | - |
01/24 | 2,550 | 2,550 | 2,500 | 2,500 | -1.38% | 137,400 | - | +1.87% | - | - |
01/23 | 2,545 | 2,550 | 2,515 | 2,535 | +0.2% | 242,600 | - | +3.43% | - | - |
01/20 | 2,575 | 2,575 | 2,530 | 2,530 | 0% | 336,200 | - | +3.35% | - | - |
01/19 | 2,535 | 2,570 | 2,530 | 2,530 | +0.2% | 326,800 | - | +3.39% | - | - |
01/18 | 2,490 | 2,570 | 2,480 | 2,525 | -0.59% | 353,600 | - | +3.4% | - | - |
01/17 | 2,465 | 2,545 | 2,465 | 2,540 | +3.46% | 345,800 | - | +4.1% | - | - |
01/16 | 2,440 | 2,455 | 2,420 | 2,455 | -0.41% | 171,800 | - | +0.66% | - | - |
01/13 | 2,450 | 2,495 | 2,450 | 2,465 | +1.86% | 383,000 | - | +1.02% | - | - |
01/12 | 2,430 | 2,435 | 2,395 | 2,420 | -0.82% | 177,600 | - | -0.98% | - | - |
01/11 | 2,425 | 2,450 | 2,420 | 2,440 | +1.04% | 262,800 | - | -0.49% | - | - |
01/10 | 2,450 | 2,455 | 2,405 | 2,415 | -1.83% | 228,000 | - | -1.75% | - | - |
01/06 | 2,495 | 2,500 | 2,440 | 2,460 | -1.99% | 268,000 | - | -0.08% | - | - |
01/05 | 2,480 | 2,515 | 2,470 | 2,510 | +0.6% | 228,600 | - | +1.74% | - | - |
01/04 | 2,495 | 2,515 | 2,485 | 2,495 | +2.46% | 371,000 | - | +1.22% | - | - |
2011 |
12/30 | 2,455 | 2,455 | 2,425 | 2,435 | -0.2% | 162,600 | - | -1.18% | - | - |
12/29 | 2,410 | 2,445 | 2,375 | 2,440 | +0.62% | 223,000 | - | -1.09% | - | - |
12/28 | 2,435 | 2,455 | 2,415 | 2,425 | 0% | 220,200 | - | -1.86% | - | - |
12/27 | 2,440 | 2,455 | 2,420 | 2,425 | -0.61% | 249,000 | - | -2.02% | - | - |
12/26 | 2,455 | 2,455 | 2,440 | 2,440 | +1.46% | 197,400 | - | -1.49% | - | - |
12/22 | 2,430 | 2,430 | 2,385 | 2,405 | -0.41% | 280,400 | - | -3.06% | - | - |
12/21 | 2,445 | 2,450 | 2,410 | 2,415 | +1.9% | 275,000 | - | -2.78% | - | - |
12/20 | 2,350 | 2,385 | 2,325 | 2,370 | +0.64% | 237,200 | - | -4.78% | - | - |
12/19 | 2,390 | 2,400 | 2,350 | 2,355 | -2.28% | 290,800 | - | -5.69% | - | - |
12/16 | 2,410 | 2,430 | 2,385 | 2,410 | +0.21% | 442,800 | - | -3.79% | - | - |
12/15 | 2,390 | 2,440 | 2,375 | 2,405 | -0.82% | 549,400 | - | -3.99% | - | - |
12/14 | 2,435 | 2,435 | 2,390 | 2,425 | -1.22% | 526,400 | - | -3.15% | - | - |
12/13 | 2,440 | 2,475 | 2,430 | 2,455 | -2% | 471,800 | - | -1.84% | - | - |
12/12 | 2,465 | 2,520 | 2,455 | 2,505 | +3.51% | 572,800 | - | +0.24% | - | - |
12/09 | 2,410 | 2,445 | 2,400 | 2,420 | -2.02% | 1,071,600 | - | -2.89% | - | - |
12/08 | 2,500 | 2,510 | 2,440 | 2,470 | -2.18% | 869,400 | - | -0.76% | - | - |
12/07 | 2,490 | 2,535 | 2,470 | 2,525 | +2.02% | 671,800 | - | +1.61% | - | - |
12/06 | 2,525 | 2,540 | 2,460 | 2,475 | -3.51% | 704,600 | - | -0.2% | - | - |
12/05 | 2,605 | 2,650 | 2,550 | 2,565 | -1.54% | 508,000 | - | +3.47% | - | - |
12/02 | 2,605 | 2,620 | 2,565 | 2,605 | +0.39% | 352,400 | - | +5.25% | - | - |
12/01 | 2,615 | 2,640 | 2,585 | 2,595 | +3.18% | 557,600 | - | +5.23% | - | - |
11/30 | 2,540 | 2,560 | 2,460 | 2,515 | -2.9% | 733,600 | - | +2.49% | - | - |
11/29 | 2,475 | 2,590 | 2,470 | 2,590 | +5.28% | 525,000 | - | +5.93% | - | - |
11/28 | 2,440 | 2,515 | 2,425 | 2,460 | -0.81% | 845,800 | - | +1.28% | - | - |
11/25 | 2,500 | 2,530 | 2,450 | 2,480 | -1% | 388,400 | - | +2.61% | - | - |
11/24 | 2,475 | 2,535 | 2,465 | 2,505 | -1.57% | 421,200 | - | +4.03% | - | - |
11/22 | 2,505 | 2,565 | 2,475 | 2,545 | +1.6% | 505,200 | - | +6.09% | - | - |
11/21 | 2,510 | 2,510 | 2,460 | 2,505 | +0.4% | 277,200 | - | +4.9% | - | - |
11/18 | 2,520 | 2,535 | 2,475 | 2,495 | -1.38% | 579,000 | - | +4.88% | - | - |
11/17 | 2,485 | 2,550 | 2,475 | 2,530 | +1.61% | 438,800 | - | +6.75% | - | - |
11/16 | 2,510 | 2,560 | 2,475 | 2,490 | -1.78% | 547,800 | - | +5.73% | - | - |
11/15 | 2,560 | 2,560 | 2,525 | 2,535 | -0.98% | 410,800 | - | +8.24% | - | - |
11/14 | 2,560 | 2,590 | 2,510 | 2,560 | +0.2% | 778,000 | - | +10.11% | - | - |
11/11 | 2,440 | 2,580 | 2,415 | 2,555 | +5.8% | 1,385,400 | - | +10.89% | - | - |
11/10 | 2,350 | 2,460 | 2,325 | 2,415 | +1.47% | 911,200 | - | +5.83% | - | - |
11/09 | 2,380 | 2,380 | 2,320 | 2,380 | +1.06% | 409,000 | - | +5.08% | - | - |
11/08 | 2,390 | 2,400 | 2,325 | 2,355 | -1.46% | 304,000 | - | +4.57% | - | - |
11/07 | 2,355 | 2,390 | 2,345 | 2,390 | +1.7% | 250,600 | - | +6.46% | - | - |
11/04 | 2,370 | 2,370 | 2,315 | 2,350 | +0.64% | 323,200 | - | +5.05% | - | - |