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 10→1 |
2012 |
03/30 | 1,730 | 1,750 | 1,710 | 1,730 | 0% | 1,694,300 | - | +4.41% | - | - |
03/29 | 1,720 | 1,730 | 1,690 | 1,730 | 0% | 2,650,000 | - | +4.72% | - | - |
03/28 | 1,700 | 1,730 | 1,680 | 1,730 | +3.59% | 2,696,000 | - | +5.1% | - | - |
03/27 | 1,690 | 1,700 | 1,660 | 1,670 | 0% | 1,184,000 | - | +1.83% | - | - |
03/26 | 1,690 | 1,700 | 1,670 | 1,670 | -1.76% | 1,148,800 | - | +2.08% | - | - |
03/23 | 1,720 | 1,720 | 1,690 | 1,700 | -1.73% | 1,346,300 | - | +4.23% | - | - |
03/22 | 1,700 | 1,740 | 1,700 | 1,730 | +1.76% | 1,861,700 | - | +6.46% | - | - |
03/21 | 1,740 | 1,740 | 1,690 | 1,700 | -2.3% | 1,581,300 | - | +4.94% | - | - |
03/19 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 1,409,400 | - | +7.81% | - | - |
03/16 | 1,700 | 1,730 | 1,680 | 1,730 | +2.37% | 1,865,800 | - | +7.65% | - | - |
03/15 | 1,720 | 1,720 | 1,680 | 1,690 | -1.17% | 1,941,800 | - | +5.56% | - | - |
03/14 | 1,680 | 1,710 | 1,670 | 1,710 | +3.64% | 2,542,800 | - | +7.14% | - | - |
03/13 | 1,660 | 1,680 | 1,650 | 1,650 | 0% | 1,758,900 | - | +3.9% | - | - |
03/12 | 1,670 | 1,680 | 1,650 | 1,650 | 0% | 1,882,200 | - | +4.23% | - | - |
03/09 | 1,660 | 1,680 | 1,640 | 1,650 | 0% | 2,535,000 | - | +4.63% | - | - |
03/08 | 1,650 | 1,660 | 1,630 | 1,650 | 0% | 1,459,900 | - | +4.96% | - | - |
03/07 | 1,590 | 1,650 | 1,590 | 1,650 | +3.13% | 4,217,300 | - | +5.3% | - | - |
03/06 | 1,570 | 1,610 | 1,560 | 1,600 | +3.23% | 4,165,800 | - | +2.43% | - | - |
03/05 | 1,570 | 1,570 | 1,550 | 1,550 | -0.64% | 895,900 | - | -0.51% | - | - |
03/02 | 1,570 | 1,580 | 1,550 | 1,560 | 0% | 1,172,500 | - | +0.13% | - | - |
03/01 | 1,590 | 1,600 | 1,560 | 1,560 | -1.89% | 1,604,700 | - | +0.13% | - | - |
02/29 | 1,600 | 1,610 | 1,580 | 1,590 | +0.63% | 2,075,800 | - | +1.73% | - | - |
02/28 | 1,570 | 1,600 | 1,560 | 1,580 | -2.47% | 2,344,500 | - | +0.89% | - | - |
02/27 | 1,600 | 1,650 | 1,600 | 1,620 | +1.89% | 3,114,600 | - | +3.32% | - | - |
02/24 | 1,600 | 1,610 | 1,580 | 1,590 | -0.63% | 2,746,400 | - | +1.27% | - | - |
02/23 | 1,570 | 1,600 | 1,550 | 1,600 | +1.91% | 2,267,300 | - | +1.78% | - | - |
02/22 | 1,580 | 1,590 | 1,560 | 1,570 | -1.26% | 2,112,900 | - | -0.25% | - | - |
02/21 | 1,560 | 1,600 | 1,550 | 1,590 | +1.92% | 2,386,600 | - | +0.82% | - | - |
02/20 | 1,560 | 1,580 | 1,550 | 1,560 | +0.65% | 2,583,700 | - | -1.14% | - | - |
02/17 | 1,580 | 1,590 | 1,540 | 1,550 | -0.64% | 2,764,400 | - | -1.9% | - | - |
02/16 | 1,570 | 1,590 | 1,550 | 1,560 | -1.89% | 2,033,700 | - | -1.45% | - | - |
02/15 | 1,560 | 1,590 | 1,550 | 1,590 | +1.92% | 2,597,500 | - | +0.25% | - | - |
02/14 | 1,560 | 1,570 | 1,530 | 1,560 | -0.64% | 1,514,700 | - | -1.76% | - | - |
02/13 | 1,560 | 1,570 | 1,550 | 1,570 | 0% | 571,100 | - | -1.26% | - | - |
02/10 | 1,560 | 1,570 | 1,540 | 1,570 | +0.64% | 1,518,800 | - | -1.32% | - | - |
02/09 | 1,520 | 1,560 | 1,510 | 1,560 | +2.63% | 3,372,300 | - | -2.07% | - | - |
02/08 | 1,510 | 1,520 | 1,500 | 1,520 | 0% | 1,177,000 | - | -4.7% | - | - |
02/07 | 1,510 | 1,530 | 1,500 | 1,520 | +0.66% | 1,485,500 | - | -4.76% | - | - |
02/06 | 1,530 | 1,550 | 1,490 | 1,510 | -0.66% | 2,130,200 | - | -5.51% | - | - |
02/03 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 846,100 | - | -5% | - | - |
02/02 | 1,520 | 1,550 | 1,520 | 1,520 | 0% | 1,552,200 | - | -5.06% | - | - |
02/01 | 1,510 | 1,540 | 1,500 | 1,520 | 0% | 1,330,500 | - | -5.12% | - | - |
01/31 | 1,540 | 1,540 | 1,500 | 1,520 | -1.3% | 3,349,500 | - | -5.18% | - | - |
01/30 | 1,560 | 1,570 | 1,540 | 1,540 | -1.28% | 1,780,500 | - | -4.05% | - | - |
01/27 | 1,540 | 1,580 | 1,530 | 1,560 | -7.14% | 6,615,400 | - | -2.8% | - | - |
01/26 | 1,680 | 1,690 | 1,660 | 1,680 | 0% | 2,321,700 | - | +4.61% | - | - |
01/25 | 1,650 | 1,690 | 1,640 | 1,680 | +3.07% | 1,906,600 | - | +4.87% | - | - |
01/24 | 1,660 | 1,670 | 1,630 | 1,630 | -1.81% | 1,220,400 | - | +1.88% | - | - |
01/23 | 1,660 | 1,670 | 1,650 | 1,660 | +0.61% | 1,090,800 | - | +3.75% | - | - |
01/20 | 1,660 | 1,670 | 1,640 | 1,650 | 0% | 1,335,900 | - | +3.06% | - | - |
01/19 | 1,640 | 1,670 | 1,640 | 1,650 | +0.61% | 1,082,600 | - | +2.93% | - | - |
01/18 | 1,620 | 1,650 | 1,600 | 1,640 | +1.23% | 1,411,600 | - | +2.24% | - | - |
01/17 | 1,600 | 1,620 | 1,590 | 1,620 | +1.89% | 952,400 | - | +0.87% | - | - |
01/16 | 1,630 | 1,630 | 1,590 | 1,590 | -3.05% | 704,900 | - | -1.3% | - | - |
01/13 | 1,640 | 1,660 | 1,620 | 1,640 | 0% | 1,104,700 | - | +1.49% | - | - |
01/12 | 1,640 | 1,650 | 1,630 | 1,640 | 0% | 1,667,600 | - | +1.36% | - | - |
01/11 | 1,620 | 1,660 | 1,610 | 1,640 | +2.5% | 3,249,200 | - | +1.36% | - | - |
01/10 | 1,580 | 1,600 | 1,570 | 1,600 | +0.63% | 996,900 | - | -1.23% | - | - |
01/06 | 1,600 | 1,620 | 1,580 | 1,590 | -1.85% | 949,400 | - | -1.91% | - | - |
01/05 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 759,900 | - | -0.12% | - | - |
01/04 | 1,580 | 1,610 | 1,570 | 1,610 | +3.21% | 1,220,700 | - | -0.74% | - | - |
2011 |
12/30 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 341,100 | - | -3.7% | - | - |
12/29 | 1,550 | 1,560 | 1,540 | 1,550 | -0.64% | 685,400 | - | -4.26% | - | - |
12/28 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 616,000 | - | -3.64% | - | - |
12/27 | 1,550 | 1,560 | 1,550 | 1,550 | -0.64% | 446,300 | - | -4.2% | - | - |
12/26 | 1,560 | 1,570 | 1,550 | 1,560 | +1.3% | 562,700 | - | -3.58% | - | - |
12/22 | 1,550 | 1,560 | 1,540 | 1,540 | -1.28% | 657,200 | - | -4.88% | - | - |
12/21 | 1,580 | 1,580 | 1,550 | 1,560 | +0.65% | 740,000 | - | -3.7% | - | - |
12/20 | 1,570 | 1,580 | 1,550 | 1,550 | -1.27% | 1,193,000 | - | -4.44% | - | - |
12/19 | 1,590 | 1,590 | 1,560 | 1,570 | -1.88% | 1,168,400 | - | -3.27% | - | - |
12/16 | 1,620 | 1,620 | 1,590 | 1,600 | -0.62% | 1,106,900 | - | -1.42% | - | - |
12/15 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 656,700 | - | -0.86% | - | - |
12/14 | 1,660 | 1,670 | 1,650 | 1,650 | -1.2% | 821,700 | - | +1.41% | - | - |
12/13 | 1,660 | 1,680 | 1,660 | 1,670 | -1.76% | 910,000 | - | +2.71% | - | - |
12/12 | 1,690 | 1,710 | 1,680 | 1,700 | +1.8% | 909,500 | - | +4.42% | - | - |
12/09 | 1,660 | 1,710 | 1,660 | 1,670 | -1.76% | 1,749,200 | - | +2.52% | - | - |
12/08 | 1,730 | 1,750 | 1,700 | 1,700 | -2.3% | 1,591,000 | - | +4.29% | - | - |
12/07 | 1,710 | 1,760 | 1,700 | 1,740 | +1.75% | 1,856,800 | - | +6.75% | - | - |
12/06 | 1,700 | 1,710 | 1,690 | 1,710 | +1.18% | 1,601,100 | - | +4.78% | - | - |
12/05 | 1,660 | 1,690 | 1,660 | 1,690 | +1.81% | 1,060,100 | - | +3.49% | - | - |
12/02 | 1,680 | 1,700 | 1,650 | 1,660 | -0.6% | 1,642,200 | - | +1.47% | - | - |
12/01 | 1,660 | 1,680 | 1,660 | 1,670 | +2.45% | 807,100 | - | +1.89% | - | - |
11/30 | 1,620 | 1,640 | 1,620 | 1,630 | 0% | 785,800 | - | -0.61% | - | - |
11/29 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 797,500 | - | -0.91% | - | - |
11/28 | 1,570 | 1,610 | 1,570 | 1,610 | +3.21% | 774,500 | - | -2.42% | - | - |
11/25 | 1,550 | 1,580 | 1,540 | 1,560 | +1.96% | 925,200 | - | -5.68% | - | - |
11/24 | 1,530 | 1,560 | 1,520 | 1,530 | -1.29% | 1,251,100 | - | -7.72% | - | - |
11/22 | 1,520 | 1,560 | 1,520 | 1,550 | +0.65% | 763,200 | - | -6.85% | - | - |
11/21 | 1,540 | 1,550 | 1,530 | 1,540 | -0.65% | 614,600 | - | -7.89% | - | - |
11/18 | 1,570 | 1,580 | 1,550 | 1,550 | -1.9% | 948,500 | - | -7.63% | - | - |
11/17 | 1,550 | 1,600 | 1,550 | 1,580 | +0.64% | 1,210,800 | - | -6.18% | - | - |
11/16 | 1,590 | 1,600 | 1,550 | 1,570 | -1.88% | 1,289,200 | - | -7.1% | - | - |
11/15 | 1,580 | 1,610 | 1,580 | 1,600 | +0.63% | 546,600 | - | -5.66% | - | - |
11/14 | 1,600 | 1,620 | 1,570 | 1,590 | +1.27% | 1,026,900 | - | -6.36% | - | - |
11/11 | 1,610 | 1,620 | 1,560 | 1,570 | -3.09% | 1,693,400 | - | -7.65% | - | - |
11/10 | 1,640 | 1,660 | 1,610 | 1,620 | -4.14% | 1,641,500 | - | -4.65% | - | - |
11/09 | 1,660 | 1,690 | 1,650 | 1,690 | +3.68% | 1,126,600 | - | -0.41% | - | - |
11/08 | 1,700 | 1,700 | 1,620 | 1,630 | -4.12% | 1,701,700 | - | -3.66% | - | - |
11/07 | 1,720 | 1,720 | 1,680 | 1,700 | -1.73% | 1,404,000 | - | +0.59% | - | - |
11/04 | 1,720 | 1,740 | 1,700 | 1,730 | +2.37% | 1,624,300 | - | +2.61% | - | - |