株価チャート
2011/10/05~2012/03/01
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 |
---|
2018 | 10/1, 株式併合 5→1 |
2014 | 8/6, 株式分割 1→1 |
2012 |
03/01 | 2,380 | 2,395 | 2,325 | 2,345 | -0.85% | 5,620,600 | - | +6.2% | - | - |
02/29 | 2,390 | 2,395 | 2,350 | 2,365 | -0.63% | 7,125,200 | - | +7.4% | - | - |
02/28 | 2,330 | 2,385 | 2,325 | 2,380 | +0.42% | 8,652,600 | - | +8.43% | - | - |
02/27 | 2,340 | 2,395 | 2,335 | 2,370 | +3.04% | 8,301,800 | - | +8.42% | - | - |
02/24 | 2,295 | 2,315 | 2,290 | 2,300 | +0.44% | 5,506,200 | - | +5.65% | - | - |
02/23 | 2,285 | 2,305 | 2,270 | 2,290 | -0.22% | 3,918,400 | - | +5.43% | - | - |
02/22 | 2,290 | 2,295 | 2,245 | 2,295 | 0% | 6,245,400 | - | +6.1% | - | - |
02/21 | 2,305 | 2,325 | 2,295 | 2,295 | -0.65% | 4,364,600 | - | +6.55% | - | - |
02/20 | 2,320 | 2,325 | 2,300 | 2,310 | +1.32% | 4,536,800 | - | +7.74% | - | - |
02/17 | 2,265 | 2,290 | 2,255 | 2,280 | +2.47% | 7,345,000 | - | +6.84% | - | - |
02/16 | 2,175 | 2,245 | 2,175 | 2,225 | +1.6% | 8,366,600 | - | +4.66% | - | - |
02/15 | 2,145 | 2,200 | 2,140 | 2,190 | +2.82% | 5,296,800 | - | +3.3% | - | - |
02/14 | 2,120 | 2,150 | 2,120 | 2,130 | 0% | 3,381,600 | - | +0.66% | - | - |
02/13 | 2,120 | 2,145 | 2,115 | 2,130 | -0.23% | 2,564,000 | - | +0.8% | - | - |
02/10 | 2,155 | 2,160 | 2,125 | 2,135 | 0% | 4,553,800 | - | +1.09% | - | - |
02/09 | 2,145 | 2,155 | 2,125 | 2,135 | -1.16% | 5,505,000 | - | +1.18% | - | - |
02/08 | 2,155 | 2,160 | 2,135 | 2,160 | +0.93% | 3,328,600 | - | +2.42% | - | - |
02/07 | 2,135 | 2,150 | 2,125 | 2,140 | 0% | 3,024,600 | - | +1.76% | - | - |
02/06 | 2,175 | 2,180 | 2,135 | 2,140 | -0.23% | 4,748,400 | - | +2% | - | - |
02/03 | 2,100 | 2,155 | 2,090 | 2,145 | +7.52% | 13,551,600 | - | +2.48% | - | - |
02/02 | 2,025 | 2,030 | 1,990 | 1,995 | -1.97% | 4,717,600 | - | -4.45% | - | - |
02/01 | 2,070 | 2,085 | 2,030 | 2,035 | -4.46% | 10,693,400 | - | -2.58% | - | - |
01/31 | 2,135 | 2,150 | 2,120 | 2,130 | -0.47% | 3,264,200 | - | +2.01% | - | - |
01/30 | 2,140 | 2,155 | 2,135 | 2,140 | -0.47% | 3,686,800 | - | +2.64% | - | - |
01/27 | 2,185 | 2,185 | 2,140 | 2,150 | -1.38% | 3,504,200 | - | +3.37% | - | - |
01/26 | 2,190 | 2,190 | 2,155 | 2,180 | -0.68% | 4,111,200 | - | +5.11% | - | - |
01/25 | 2,175 | 2,205 | 2,160 | 2,195 | +1.86% | 5,797,400 | - | +6.09% | - | - |
01/24 | 2,160 | 2,165 | 2,140 | 2,155 | +0.23% | 1,908,600 | - | +4.46% | - | - |
01/23 | 2,150 | 2,170 | 2,150 | 2,150 | -0.92% | 3,464,000 | - | +4.32% | - | - |
01/20 | 2,095 | 2,175 | 2,090 | 2,170 | +4.58% | 7,745,200 | - | +5.34% | - | - |
01/19 | 2,075 | 2,080 | 2,050 | 2,075 | +0.73% | 3,706,200 | - | +0.78% | - | - |
01/18 | 2,040 | 2,085 | 2,030 | 2,060 | +0.49% | 3,038,200 | - | -0.05% | - | - |
01/17 | 2,055 | 2,065 | 2,040 | 2,050 | 0% | 2,650,000 | - | -0.68% | - | - |
01/16 | 2,075 | 2,075 | 2,040 | 2,050 | -1.91% | 2,342,000 | - | -0.87% | - | - |
01/13 | 2,075 | 2,100 | 2,075 | 2,090 | +1.21% | 3,012,000 | - | +0.92% | - | - |
01/12 | 2,080 | 2,085 | 2,050 | 2,065 | -0.96% | 2,359,600 | - | -0.43% | - | - |
01/11 | 2,085 | 2,095 | 2,075 | 2,085 | +0.48% | 2,072,400 | - | +0.29% | - | - |
01/10 | 2,090 | 2,095 | 2,070 | 2,075 | -0.48% | 2,370,400 | - | -0.34% | - | - |
01/06 | 2,115 | 2,115 | 2,070 | 2,085 | -0.95% | 4,528,800 | - | +0.1% | - | - |
01/05 | 2,090 | 2,110 | 2,075 | 2,105 | +0.72% | 4,956,400 | - | +0.96% | - | - |
01/04 | 2,050 | 2,090 | 2,045 | 2,090 | +3.47% | 4,786,400 | - | +0.43% | - | - |
2011 |
12/30 | 2,010 | 2,020 | 2,005 | 2,020 | +0.5% | 1,555,400 | - | -2.74% | - | - |
12/29 | 2,005 | 2,015 | 2,000 | 2,010 | -0.25% | 1,373,800 | - | -3.18% | - | - |
12/28 | 2,020 | 2,025 | 2,010 | 2,015 | 0% | 1,245,800 | - | -2.99% | - | - |
12/27 | 2,015 | 2,030 | 2,015 | 2,015 | -0.74% | 1,507,200 | - | -3.03% | - | - |
12/26 | 2,035 | 2,040 | 2,020 | 2,030 | +0.74% | 2,361,600 | - | -2.4% | - | - |
12/22 | 2,025 | 2,025 | 2,000 | 2,015 | -1.23% | 2,851,200 | - | -3.22% | - | - |
12/21 | 2,040 | 2,050 | 2,025 | 2,040 | +0.99% | 2,425,200 | - | -2.06% | - | - |
12/20 | 2,010 | 2,040 | 2,010 | 2,020 | +0.25% | 2,888,600 | - | -3.12% | - | - |
12/19 | 2,020 | 2,025 | 2,000 | 2,015 | -0.98% | 3,542,600 | - | -3.5% | - | - |
12/16 | 2,050 | 2,055 | 2,020 | 2,035 | -0.73% | 4,551,600 | - | -2.68% | - | - |
12/15 | 2,100 | 2,100 | 2,045 | 2,050 | -3.07% | 3,989,800 | - | -2.05% | - | - |
12/14 | 2,115 | 2,130 | 2,105 | 2,115 | -0.47% | 2,790,400 | - | +0.91% | - | - |
12/13 | 2,115 | 2,135 | 2,105 | 2,125 | -0.7% | 4,281,800 | - | +1.38% | - | - |
12/12 | 2,145 | 2,165 | 2,140 | 2,140 | +0.94% | 3,720,200 | - | +2.05% | - | - |
12/09 | 2,110 | 2,140 | 2,110 | 2,120 | -1.17% | 5,893,400 | - | +1.1% | - | - |
12/08 | 2,140 | 2,150 | 2,120 | 2,145 | -0.23% | 3,882,800 | - | +2.34% | - | - |
12/07 | 2,130 | 2,160 | 2,125 | 2,150 | +1.18% | 5,360,800 | - | +2.63% | - | - |
12/06 | 2,160 | 2,165 | 2,120 | 2,125 | -1.85% | 3,062,200 | - | +1.43% | - | - |
12/05 | 2,185 | 2,190 | 2,155 | 2,165 | -0.69% | 4,118,600 | - | +3.29% | - | - |
12/02 | 2,160 | 2,180 | 2,150 | 2,180 | +0.93% | 4,096,400 | - | +3.96% | - | - |
12/01 | 2,180 | 2,180 | 2,155 | 2,160 | +2.13% | 4,489,800 | - | +3.15% | - | - |
11/30 | 2,125 | 2,140 | 2,100 | 2,115 | -0.47% | 6,524,200 | - | +1.2% | - | - |
11/29 | 2,065 | 2,140 | 2,060 | 2,125 | +5.46% | 12,423,400 | - | +1.77% | - | - |
11/28 | 2,015 | 2,030 | 2,000 | 2,015 | +2.03% | 3,280,000 | - | -3.31% | - | - |
11/25 | 1,985 | 2,000 | 1,960 | 1,975 | -0.75% | 4,444,000 | - | -5.18% | - | - |
11/24 | 2,000 | 2,010 | 1,985 | 1,990 | -2.45% | 8,064,000 | - | -4.56% | - | - |
11/22 | 2,020 | 2,055 | 2,015 | 2,040 | 0% | 5,257,000 | - | -2.21% | - | - |
11/21 | 2,050 | 2,060 | 2,030 | 2,040 | -1.21% | 2,751,200 | - | -2.21% | - | - |
11/18 | 2,050 | 2,080 | 2,040 | 2,065 | -0.72% | 3,584,400 | - | -0.86% | - | - |
11/17 | 2,040 | 2,090 | 2,040 | 2,080 | +1.22% | 3,733,000 | - | 0% | - | - |
11/16 | 2,080 | 2,090 | 2,055 | 2,055 | -1.2% | 3,017,600 | - | -0.92% | - | - |
11/15 | 2,085 | 2,105 | 2,075 | 2,080 | -1.19% | 2,806,200 | - | +0.53% | - | - |
11/14 | 2,105 | 2,115 | 2,080 | 2,105 | +1.45% | 2,160,800 | - | +2.18% | - | - |
11/11 | 2,075 | 2,090 | 2,045 | 2,075 | -0.24% | 4,960,600 | - | +1.27% | - | - |
11/10 | 2,085 | 2,095 | 2,055 | 2,080 | -2.58% | 5,926,600 | - | +2.01% | - | - |
11/09 | 2,125 | 2,140 | 2,100 | 2,135 | +1.43% | 3,909,200 | - | +5.17% | - | - |
11/08 | 2,140 | 2,150 | 2,100 | 2,105 | -2.32% | 4,221,000 | - | +4.21% | - | - |
11/07 | 2,150 | 2,165 | 2,130 | 2,155 | 0% | 4,315,800 | - | +7% | - | - |
11/04 | 2,115 | 2,160 | 2,095 | 2,155 | +3.61% | 5,772,000 | - | +7.43% | - | - |
11/02 | 2,095 | 2,120 | 2,075 | 2,080 | -2.35% | 6,402,200 | - | +4.1% | - | - |
11/01 | 2,120 | 2,175 | 2,120 | 2,130 | -0.23% | 4,479,200 | - | +6.98% | - | - |
10/31 | 2,155 | 2,200 | 2,135 | 2,135 | -1.61% | 5,121,800 | - | +7.83% | - | - |
10/28 | 2,200 | 2,210 | 2,155 | 2,170 | -0.23% | 5,857,600 | - | +10.1% | - | - |
10/27 | 2,150 | 2,185 | 2,120 | 2,175 | +2.59% | 8,947,200 | - | +10.8% | - | - |
10/26 | 2,085 | 2,135 | 2,085 | 2,120 | +3.67% | 9,499,000 | - | +8.5% | - | - |
10/25 | 2,075 | 2,085 | 2,045 | 2,045 | -1.45% | 4,042,200 | - | +4.93% | - | - |
10/24 | 2,025 | 2,075 | 2,025 | 2,075 | +3.23% | 4,814,800 | - | +6.79% | - | - |
10/21 | 1,990 | 2,015 | 1,980 | 2,010 | +0.75% | 4,014,200 | - | +3.82% | - | - |
10/20 | 2,020 | 2,025 | 1,980 | 1,995 | -1.24% | 3,061,600 | - | +3.26% | - | - |
10/19 | 2,030 | 2,040 | 2,005 | 2,020 | +0.25% | 3,152,600 | - | +4.77% | - | - |
10/18 | 1,995 | 2,025 | 1,990 | 2,015 | -1.47% | 3,960,400 | - | +4.73% | - | - |
10/17 | 2,015 | 2,050 | 2,005 | 2,045 | +3.54% | 4,615,600 | - | +6.4% | - | - |
10/14 | 1,960 | 1,985 | 1,940 | 1,975 | -0.25% | 5,518,400 | - | +2.97% | - | - |
10/13 | 1,980 | 1,995 | 1,970 | 1,980 | +1.8% | 5,076,800 | - | +3.29% | - | - |
10/12 | 1,900 | 1,960 | 1,885 | 1,945 | +1.83% | 5,890,200 | - | +1.46% | - | - |
10/11 | 1,910 | 1,925 | 1,880 | 1,910 | +2.14% | 6,424,800 | - | -0.57% | - | - |
10/07 | 1,865 | 1,890 | 1,855 | 1,870 | +1.91% | 5,741,200 | - | -3.01% | - | - |
10/06 | 1,845 | 1,850 | 1,825 | 1,835 | +1.1% | 5,143,200 | - | -5.22% | - | - |
10/05 | 1,875 | 1,880 | 1,800 | 1,815 | -2.16% | 6,619,200 | - | -6.68% | - | - |