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 |
2012 |
03/30 | 930 | 950 | 930 | 940 | -1.05% | 11,100 | - | -1.57% | - | - |
03/29 | 950 | 960 | 930 | 950 | -1.04% | 8,800 | - | -0.42% | - | - |
03/28 | 950 | 960 | 930 | 960 | +1.05% | 15,000 | - | +0.63% | - | - |
03/27 | 930 | 950 | 930 | 950 | +3.26% | 13,500 | - | -0.63% | - | - |
03/26 | 920 | 930 | 910 | 920 | -1.08% | 20,800 | - | -2.85% | - | - |
03/23 | 940 | 950 | 920 | 930 | -2.11% | 32,600 | - | -0.85% | - | - |
03/22 | 950 | 960 | 940 | 950 | -1.04% | 14,800 | - | +2.26% | - | - |
03/21 | 970 | 980 | 960 | 960 | -2.04% | 16,000 | - | +4.35% | - | - |
03/19 | 980 | 980 | 970 | 980 | 0% | 16,300 | - | +7.81% | - | - |
03/16 | 990 | 990 | 970 | 980 | +1.03% | 13,500 | - | +9.13% | - | - |
03/15 | 980 | 1,000 | 970 | 970 | 0% | 26,200 | - | +9.36% | - | - |
03/14 | 1,020 | 1,020 | 970 | 970 | 0% | 55,300 | - | +10.73% | - | - |
03/13 | 1,030 | 1,040 | 970 | 970 | -4.9% | 94,300 | - | +12.14% | - | - |
03/12 | 950 | 1,070 | 950 | 1,020 | +8.51% | 295,500 | - | +19.58% | - | - |
03/09 | 950 | 970 | 930 | 940 | +1.08% | 67,500 | - | +11.9% | - | - |
03/08 | 910 | 930 | 900 | 930 | +4.49% | 31,500 | - | +12.05% | - | - |
03/07 | 910 | 940 | 880 | 890 | -4.3% | 69,600 | - | +8.4% | - | - |
03/06 | 960 | 970 | 920 | 930 | -2.11% | 36,100 | - | +14.39% | - | - |
03/05 | 950 | 990 | 940 | 950 | +1.06% | 54,200 | - | +18.16% | - | - |
03/02 | 930 | 970 | 930 | 940 | +1.08% | 36,200 | - | +18.69% | - | - |
03/01 | 960 | 970 | 930 | 930 | -3.13% | 57,600 | - | +18.93% | - | - |
02/29 | 1,030 | 1,040 | 950 | 960 | 0% | 111,800 | - | +24.35% | - | - |
02/28 | 950 | 980 | 930 | 960 | -1.03% | 83,500 | - | +26.15% | - | - |
02/27 | 990 | 1,020 | 960 | 970 | -4.9% | 128,900 | - | +29.33% | - | - |
02/24 | 970 | 1,140 | 970 | 1,020 | +10.87% | 1,156,600 | - | +38.21% | - | - |
02/23 | 950 | 980 | 900 | 920 | -3.16% | 199,100 | - | +26.9% | - | - |
02/22 | 1,260 | 1,300 | 930 | 950 | -6.86% | 1,865,700 | - | +32.68% | - | - |
02/21 | 750 | 1,020 | 750 | 1,020 | +41.67% | 1,834,200 | - | +44.68% | - | - |
02/20 | 720 | 730 | 710 | 720 | +2.86% | 31,900 | - | +4.35% | - | - |
02/17 | 710 | 710 | 700 | 700 | 0% | 11,600 | - | +2.04% | - | - |
02/16 | 700 | 710 | 700 | 700 | -1.41% | 8,900 | - | +2.49% | - | - |
02/15 | 700 | 710 | 700 | 710 | +1.43% | 8,900 | - | +4.41% | - | - |
02/14 | 700 | 700 | 690 | 700 | 0% | 17,000 | - | +3.4% | - | - |
02/13 | 700 | 710 | 690 | 700 | 0% | 20,600 | - | +4.01% | - | - |
02/10 | 750 | 750 | 700 | 700 | 0% | 43,100 | - | +4.48% | - | - |
02/09 | 690 | 770 | 690 | 700 | +1.45% | 96,300 | - | +4.95% | - | - |
02/08 | 690 | 700 | 680 | 690 | +1.47% | 11,900 | - | +3.92% | - | - |
02/07 | 690 | 700 | 680 | 680 | -2.86% | 6,400 | - | +2.87% | - | - |
02/06 | 700 | 710 | 690 | 700 | +1.45% | 23,200 | - | +6.54% | - | - |
02/03 | 700 | 700 | 690 | 690 | 0% | 3,500 | - | +5.83% | - | - |
02/02 | 710 | 710 | 690 | 690 | 0% | 11,700 | - | +6.48% | - | - |
02/01 | 690 | 710 | 690 | 690 | -1.43% | 27,900 | - | +6.98% | - | - |
01/31 | 680 | 710 | 670 | 700 | +4.48% | 31,300 | - | +9.03% | - | - |
01/30 | 670 | 680 | 670 | 670 | 0% | 4,700 | - | +4.69% | - | - |
01/27 | 680 | 680 | 670 | 670 | -1.47% | 8,300 | - | +4.85% | - | - |
01/26 | 700 | 700 | 670 | 680 | -1.45% | 14,400 | - | +6.58% | - | - |
01/25 | 680 | 700 | 680 | 690 | +1.47% | 20,800 | - | +8.32% | - | - |
01/24 | 690 | 700 | 660 | 680 | -1.45% | 21,100 | - | +6.75% | - | - |
01/23 | 680 | 700 | 680 | 690 | +1.47% | 11,700 | - | +8.32% | - | - |
01/20 | 680 | 700 | 670 | 680 | -2.86% | 16,700 | - | +6.92% | - | - |
01/19 | 690 | 750 | 680 | 700 | +4.48% | 91,700 | - | +10.24% | - | - |
01/18 | 640 | 670 | 630 | 670 | +4.69% | 35,000 | - | +5.68% | - | - |
01/17 | 630 | 640 | 620 | 640 | +1.59% | 9,500 | - | +1.11% | - | - |
01/16 | 630 | 630 | 610 | 630 | 0% | 12,700 | - | -0.63% | - | - |
01/13 | 620 | 660 | 610 | 630 | +1.61% | 34,400 | - | -0.79% | - | - |
01/12 | 630 | 630 | 610 | 620 | -1.59% | 15,400 | - | -2.52% | - | - |
01/11 | 610 | 630 | 610 | 630 | +3.28% | 16,300 | - | -1.25% | - | - |
01/10 | 620 | 620 | 610 | 610 | -1.61% | 9,200 | - | -4.98% | - | - |
01/06 | 620 | 640 | 620 | 620 | 0% | 8,000 | - | -3.13% | - | - |
01/05 | 630 | 630 | 610 | 620 | -1.59% | 11,300 | - | -2.52% | - | - |
01/04 | 620 | 640 | 610 | 630 | +1.61% | 21,300 | - | -0.47% | - | - |
2011 |
12/30 | 620 | 720 | 600 | 620 | +8.77% | 192,400 | - | -1.59% | - | - |
12/29 | 580 | 580 | 570 | 570 | -1.72% | 14,800 | - | -8.95% | - | - |
12/28 | 590 | 590 | 580 | 580 | -1.69% | 6,900 | - | -7.2% | - | - |
12/27 | 610 | 610 | 590 | 590 | -3.28% | 10,400 | - | -5.3% | - | - |
12/26 | 630 | 630 | 590 | 610 | -3.17% | 26,300 | - | -1.93% | - | - |
12/22 | 640 | 650 | 630 | 630 | -1.56% | 9,100 | - | +1.45% | - | - |
12/21 | 650 | 670 | 630 | 640 | 0% | 8,500 | - | +3.56% | - | - |
12/20 | 650 | 650 | 640 | 640 | 0% | 9,700 | - | +3.9% | - | - |
12/19 | 670 | 670 | 630 | 640 | -4.48% | 25,500 | - | +4.23% | - | - |
12/16 | 690 | 690 | 670 | 670 | -2.9% | 21,700 | - | +9.48% | - | - |
12/15 | 680 | 710 | 670 | 690 | +1.47% | 40,500 | - | +13.49% | - | - |
12/14 | 670 | 760 | 670 | 680 | +3.03% | 160,700 | - | +12.58% | - | - |
12/13 | 660 | 680 | 660 | 660 | 0% | 6,100 | - | +10% | - | - |
12/12 | 670 | 680 | 660 | 660 | -1.49% | 14,000 | - | +10.37% | - | - |
12/09 | 660 | 670 | 650 | 670 | +3.08% | 13,800 | - | +12.42% | - | - |
12/08 | 680 | 680 | 650 | 650 | -2.99% | 16,700 | - | +9.43% | - | - |
12/07 | 650 | 730 | 640 | 670 | +4.69% | 78,400 | - | +13.18% | - | - |
12/06 | 680 | 680 | 640 | 640 | -4.48% | 22,000 | - | +8.29% | - | - |
12/05 | 680 | 680 | 660 | 670 | +1.52% | 32,800 | - | +13.56% | - | - |
12/02 | 730 | 730 | 650 | 660 | -9.59% | 134,200 | - | +12.44% | - | - |
12/01 | 560 | 840 | 560 | 730 | +32.73% | 415,800 | - | +25% | - | - |
11/30 | 550 | 560 | 530 | 550 | +1.85% | 14,500 | - | -5.01% | - | - |
11/29 | 530 | 540 | 530 | 540 | 0% | 7,700 | - | -7.22% | - | - |
11/28 | 540 | 550 | 540 | 540 | 0% | 3,400 | - | -7.69% | - | - |
11/25 | 540 | 540 | 530 | 540 | 0% | 3,100 | - | -8.16% | - | - |
11/24 | 520 | 540 | 510 | 540 | +1.89% | 3,200 | - | -8.63% | - | - |
11/22 | 510 | 530 | 510 | 530 | -1.85% | 13,600 | - | -10.77% | - | - |
11/21 | 560 | 570 | 530 | 540 | -3.57% | 13,500 | - | -9.7% | - | - |
11/18 | 580 | 590 | 560 | 560 | -3.45% | 5,300 | - | -6.98% | - | - |
11/17 | 570 | 580 | 570 | 580 | +1.75% | 1,100 | - | -4.13% | - | - |
11/16 | 590 | 590 | 570 | 570 | -3.39% | 2,800 | - | -6.25% | - | - |
11/15 | 590 | 600 | 590 | 590 | +1.72% | 3,000 | - | -3.28% | - | - |
11/14 | 580 | 590 | 580 | 580 | 0% | 1,000 | - | -5.23% | - | - |
11/11 | 570 | 580 | 570 | 580 | 0% | 2,100 | - | -5.38% | - | - |
11/10 | 590 | 590 | 560 | 580 | -1.69% | 3,900 | - | -5.54% | - | - |
11/09 | 590 | 600 | 590 | 590 | 0% | 2,100 | - | -4.22% | - | - |
11/08 | 600 | 610 | 590 | 590 | -3.28% | 4,800 | - | -4.38% | - | - |
11/07 | 610 | 610 | 600 | 610 | 0% | 5,000 | - | -1.61% | - | - |
11/04 | 610 | 620 | 600 | 610 | 0% | 2,900 | - | -1.77% | - | - |