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 | 1,945 | 1,970 | 1,935 | 1,970 | +1.55% | 120,800 | - | +7.36% | - | - |
03/29 | 1,975 | 1,980 | 1,925 | 1,940 | -2.02% | 169,200 | - | +6.48% | - | - |
03/28 | 1,945 | 2,040 | 1,940 | 1,980 | +0.51% | 369,400 | - | +9.45% | - | - |
03/27 | 1,940 | 1,970 | 1,940 | 1,970 | +1.55% | 252,800 | - | +9.75% | - | - |
03/26 | 1,950 | 1,975 | 1,930 | 1,940 | -0.77% | 314,200 | - | +8.93% | - | - |
03/23 | 1,935 | 1,985 | 1,910 | 1,955 | +0.51% | 533,800 | - | +10.51% | - | - |
03/22 | 1,845 | 1,945 | 1,845 | 1,945 | +4.85% | 504,000 | - | +10.83% | - | - |
03/21 | 1,860 | 1,905 | 1,850 | 1,855 | -1.33% | 308,800 | - | +6.49% | - | - |
03/19 | 1,825 | 1,915 | 1,820 | 1,880 | +2.45% | 380,200 | - | +8.61% | - | - |
03/16 | 1,825 | 1,845 | 1,815 | 1,835 | +0.55% | 283,000 | - | +6.81% | - | - |
03/15 | 1,795 | 1,845 | 1,770 | 1,825 | +1.39% | 249,000 | - | +6.79% | - | - |
03/14 | 1,780 | 1,805 | 1,775 | 1,800 | +2.27% | 127,800 | - | +5.7% | - | - |
03/13 | 1,790 | 1,800 | 1,755 | 1,760 | -1.4% | 150,000 | - | +3.59% | - | - |
03/12 | 1,800 | 1,815 | 1,780 | 1,785 | -0.56% | 120,200 | - | +5.37% | - | - |
03/09 | 1,805 | 1,805 | 1,780 | 1,795 | -0.28% | 215,000 | - | +6.28% | - | - |
03/08 | 1,770 | 1,800 | 1,760 | 1,800 | +2.86% | 158,000 | - | +6.95% | - | - |
03/07 | 1,705 | 1,750 | 1,700 | 1,750 | +0.29% | 88,600 | - | +4.42% | - | - |
03/06 | 1,760 | 1,780 | 1,740 | 1,745 | 0% | 99,400 | - | +4.37% | - | - |
03/05 | 1,790 | 1,795 | 1,735 | 1,745 | -2.51% | 292,400 | - | +4.74% | - | - |
03/02 | 1,745 | 1,800 | 1,745 | 1,790 | +3.17% | 491,800 | - | +7.9% | - | - |
03/01 | 1,785 | 1,800 | 1,720 | 1,735 | -1.98% | 174,400 | - | +5.02% | - | - |
02/29 | 1,785 | 1,800 | 1,750 | 1,770 | -0.28% | 346,800 | - | +7.53% | - | - |
02/28 | 1,715 | 1,785 | 1,705 | 1,775 | -0.56% | 362,000 | - | +8.23% | - | - |
02/27 | 1,825 | 1,825 | 1,770 | 1,785 | +2.59% | 434,600 | - | +9.38% | - | - |
02/24 | 1,695 | 1,755 | 1,670 | 1,740 | +6.1% | 515,000 | - | +7.21% | - | - |
02/23 | 1,615 | 1,650 | 1,610 | 1,640 | +1.23% | 118,400 | - | +1.49% | - | - |
02/22 | 1,620 | 1,640 | 1,600 | 1,620 | -0.31% | 161,000 | - | +0.5% | - | - |
02/21 | 1,625 | 1,645 | 1,610 | 1,625 | 0% | 120,200 | - | +1.06% | - | - |
02/20 | 1,665 | 1,665 | 1,625 | 1,625 | -0.91% | 104,000 | - | +1.31% | - | - |
02/17 | 1,640 | 1,670 | 1,635 | 1,640 | +1.86% | 157,400 | - | +2.5% | - | - |
02/16 | 1,610 | 1,645 | 1,605 | 1,610 | 0% | 110,600 | - | +1% | - | - |
02/15 | 1,590 | 1,615 | 1,580 | 1,610 | +1.58% | 160,200 | - | +1.39% | - | - |
02/14 | 1,580 | 1,610 | 1,570 | 1,585 | +0.96% | 124,600 | - | +0.19% | - | - |
02/13 | 1,585 | 1,610 | 1,565 | 1,570 | -1.88% | 174,200 | - | -0.38% | - | - |
02/10 | 1,685 | 1,685 | 1,585 | 1,600 | -4.76% | 240,400 | - | +1.91% | - | - |
02/09 | 1,675 | 1,685 | 1,660 | 1,680 | -0.3% | 84,000 | - | +7.49% | - | - |
02/08 | 1,670 | 1,685 | 1,660 | 1,685 | +1.81% | 111,000 | - | +8.5% | - | - |
02/07 | 1,655 | 1,670 | 1,640 | 1,655 | -0.3% | 75,000 | - | +7.4% | - | - |
02/06 | 1,645 | 1,665 | 1,640 | 1,660 | +2.15% | 117,400 | - | +8.57% | - | - |
02/03 | 1,630 | 1,655 | 1,610 | 1,625 | -0.91% | 83,400 | - | +7.19% | - | - |
02/02 | 1,645 | 1,670 | 1,630 | 1,640 | +0.31% | 154,400 | - | +8.9% | - | - |
02/01 | 1,615 | 1,640 | 1,600 | 1,635 | +2.51% | 128,000 | - | +9.22% | - | - |
01/31 | 1,575 | 1,625 | 1,575 | 1,595 | +0.63% | 109,600 | - | +7.26% | - | - |
01/30 | 1,600 | 1,610 | 1,580 | 1,585 | -0.94% | 52,200 | - | +7.31% | - | - |
01/27 | 1,595 | 1,610 | 1,590 | 1,600 | 0% | 92,200 | - | +8.99% | - | - |
01/26 | 1,625 | 1,625 | 1,580 | 1,600 | -1.23% | 70,400 | - | +9.74% | - | - |
01/25 | 1,600 | 1,620 | 1,590 | 1,620 | +2.86% | 129,600 | - | +11.88% | - | - |
01/24 | 1,600 | 1,620 | 1,575 | 1,575 | +0.64% | 130,600 | - | +9.53% | - | - |
01/23 | 1,565 | 1,585 | 1,555 | 1,565 | 0% | 95,200 | - | +9.36% | - | - |
01/20 | 1,565 | 1,565 | 1,540 | 1,565 | +1.62% | 102,200 | - | +9.82% | - | - |
01/19 | 1,520 | 1,550 | 1,520 | 1,540 | +1.99% | 77,400 | - | +8.45% | - | - |
01/18 | 1,515 | 1,535 | 1,505 | 1,510 | -0.33% | 88,800 | - | +6.71% | - | - |
01/17 | 1,520 | 1,545 | 1,510 | 1,515 | -0.98% | 97,200 | - | +7.29% | - | - |
01/16 | 1,485 | 1,530 | 1,475 | 1,530 | +3.03% | 147,400 | - | +8.59% | - | - |
01/13 | 1,475 | 1,510 | 1,475 | 1,485 | +1.02% | 268,600 | - | +5.77% | - | - |
01/12 | 1,470 | 1,485 | 1,455 | 1,470 | +0.68% | 97,400 | - | +4.78% | - | - |
01/11 | 1,435 | 1,475 | 1,435 | 1,460 | +1.39% | 93,800 | - | +3.99% | - | - |
01/10 | 1,440 | 1,475 | 1,440 | 1,440 | +1.77% | 87,400 | - | +2.64% | - | - |
01/06 | 1,420 | 1,425 | 1,400 | 1,415 | -0.35% | 70,800 | - | +1% | - | - |
01/05 | 1,440 | 1,455 | 1,410 | 1,420 | -0.7% | 112,200 | - | +1.5% | - | - |
01/04 | 1,400 | 1,495 | 1,400 | 1,430 | +3.62% | 317,000 | - | +2.51% | - | - |
2011 |
12/30 | 1,375 | 1,385 | 1,365 | 1,380 | +1.1% | 24,200 | - | -0.79% | - | - |
12/29 | 1,340 | 1,365 | 1,325 | 1,365 | +1.49% | 47,200 | - | -1.66% | - | - |
12/28 | 1,360 | 1,370 | 1,340 | 1,345 | -1.82% | 53,600 | - | -3.1% | - | - |
12/27 | 1,385 | 1,405 | 1,350 | 1,370 | -2.84% | 89,600 | - | -1.37% | - | - |
12/26 | 1,390 | 1,410 | 1,375 | 1,410 | +2.55% | 83,800 | - | +1.51% | - | - |
12/22 | 1,350 | 1,375 | 1,350 | 1,375 | +1.85% | 65,800 | - | -0.87% | - | - |
12/21 | 1,365 | 1,375 | 1,335 | 1,350 | -0.74% | 56,200 | - | -2.6% | - | - |
12/20 | 1,335 | 1,370 | 1,335 | 1,360 | +1.12% | 48,200 | - | -1.95% | - | - |
12/19 | 1,355 | 1,355 | 1,330 | 1,345 | -1.47% | 55,000 | - | -2.96% | - | - |
12/16 | 1,385 | 1,395 | 1,360 | 1,365 | 0% | 45,800 | - | -1.44% | - | - |
12/15 | 1,400 | 1,405 | 1,365 | 1,365 | -3.19% | 35,800 | - | -1.09% | - | - |
12/14 | 1,395 | 1,425 | 1,380 | 1,410 | -0.35% | 99,600 | - | +2.4% | - | - |
12/13 | 1,400 | 1,420 | 1,390 | 1,415 | -0.7% | 79,000 | - | +3.13% | - | - |
12/12 | 1,445 | 1,455 | 1,425 | 1,425 | -0.35% | 85,200 | - | +4.24% | - | - |
12/09 | 1,415 | 1,435 | 1,405 | 1,430 | 0% | 56,200 | - | +4.99% | - | - |
12/08 | 1,415 | 1,440 | 1,390 | 1,430 | -0.35% | 67,800 | - | +5.54% | - | - |
12/07 | 1,420 | 1,445 | 1,410 | 1,435 | +1.77% | 37,800 | - | +6.22% | - | - |
12/06 | 1,440 | 1,445 | 1,410 | 1,410 | -3.75% | 94,800 | - | +4.75% | - | - |
12/05 | 1,475 | 1,475 | 1,435 | 1,465 | -0.68% | 74,400 | - | +9% | - | - |
12/02 | 1,430 | 1,500 | 1,430 | 1,475 | +2.43% | 186,400 | - | +10.07% | - | - |
12/01 | 1,440 | 1,440 | 1,420 | 1,440 | +3.97% | 119,000 | - | +7.78% | - | - |
11/30 | 1,365 | 1,385 | 1,355 | 1,385 | +0.36% | 99,000 | - | +3.9% | - | - |
11/29 | 1,330 | 1,380 | 1,330 | 1,380 | +4.55% | 63,600 | - | +3.53% | - | - |
11/28 | 1,315 | 1,335 | 1,310 | 1,320 | +0.38% | 43,400 | - | -0.83% | - | - |
11/25 | 1,325 | 1,335 | 1,300 | 1,315 | -0.38% | 66,000 | - | -1.28% | - | - |
11/24 | 1,335 | 1,360 | 1,315 | 1,320 | -3.3% | 71,800 | - | -0.98% | - | - |
11/22 | 1,350 | 1,365 | 1,340 | 1,365 | -0.36% | 57,200 | - | +2.32% | - | - |
11/21 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 68,600 | - | +2.85% | - | - |
11/18 | 1,345 | 1,380 | 1,345 | 1,370 | +0.37% | 86,600 | - | +3.01% | - | - |
11/17 | 1,335 | 1,375 | 1,320 | 1,365 | +1.87% | 61,000 | - | +2.71% | - | - |
11/16 | 1,375 | 1,375 | 1,330 | 1,340 | -2.19% | 57,000 | - | +0.9% | - | - |
11/15 | 1,335 | 1,390 | 1,335 | 1,370 | +2.24% | 176,800 | - | +3.24% | - | - |
11/14 | 1,325 | 1,345 | 1,320 | 1,340 | +2.29% | 113,600 | - | +1.36% | - | - |
11/11 | 1,240 | 1,345 | 1,215 | 1,310 | +5.65% | 232,200 | - | -0.53% | - | - |
11/10 | 1,260 | 1,270 | 1,215 | 1,240 | -4.62% | 93,600 | - | -5.49% | - | - |
11/09 | 1,300 | 1,310 | 1,280 | 1,300 | +1.56% | 62,400 | - | -0.84% | - | - |
11/08 | 1,295 | 1,315 | 1,270 | 1,280 | -1.92% | 57,200 | - | -2.14% | - | - |
11/07 | 1,275 | 1,305 | 1,270 | 1,305 | +1.16% | 52,400 | - | -0.31% | - | - |
11/04 | 1,275 | 1,305 | 1,275 | 1,290 | +1.98% | 50,800 | - | -1.45% | - | - |