株価チャート
2011/11/01~2012/03/30
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 |
---|
2021 | 7/1, 株式分割 1→10 |
2018 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 103 | 107 | 101 | 101 | -1.94% | 81,000 | - | +7.45% | - | - |
03/29 | 109 | 109 | 103 | 103 | +1.98% | 360,000 | - | +10.75% | - | - |
03/28 | 107 | 107 | 100 | 101 | -4.72% | 223,000 | - | +9.78% | - | - |
03/27 | 110 | 115 | 106 | 106 | -3.64% | 306,000 | - | +16.48% | - | - |
03/26 | 116 | 125 | 106 | 110 | -0.9% | 992,000 | - | +22.22% | - | - |
03/23 | 114 | 121 | 108 | 111 | -5.13% | 879,000 | - | +23.33% | - | - |
03/22 | 118 | 137 | 115 | 117 | +2.63% | 3,994,000 | - | +32.95% | - | - |
03/21 | 109 | 115 | 104 | 114 | 0% | 1,518,000 | - | +32.56% | - | - |
03/19 | 100 | 120 | 100 | 114 | +17.53% | 5,944,000 | - | +35.71% | - | - |
03/16 | 94 | 114 | 94 | 97 | +7.78% | 5,086,000 | - | +16.87% | - | - |
03/15 | 92 | 105 | 88 | 90 | -3.23% | 1,817,000 | - | +9.76% | - | - |
03/14 | 95 | 100 | 91 | 93 | -11.43% | 1,068,000 | - | +14.81% | - | - |
03/13 | 87 | 115 | 86 | 105 | +22.09% | 6,375,000 | - | +31.25% | - | - |
03/12 | 86 | 86 | 84 | 86 | +1.18% | 75,000 | - | +10.26% | - | - |
03/09 | 85 | 88 | 84 | 85 | -2.3% | 303,000 | - | +10.39% | - | - |
03/08 | 82 | 94 | 81 | 87 | +7.41% | 1,556,000 | - | +12.99% | - | - |
03/07 | 81 | 82 | 80 | 81 | 0% | 48,000 | - | +6.58% | - | - |
03/06 | 83 | 85 | 80 | 81 | -1.22% | 254,000 | - | +8% | - | - |
03/05 | 79 | 91 | 79 | 82 | +2.5% | 779,000 | - | +9.33% | - | - |
03/02 | 79 | 80 | 78 | 80 | +1.27% | 73,000 | - | +8.11% | - | - |
03/01 | 82 | 82 | 78 | 79 | -3.66% | 96,000 | - | +8.22% | - | - |
02/29 | 86 | 87 | 81 | 82 | -2.38% | 212,000 | - | +12.33% | - | - |
02/28 | 79 | 86 | 79 | 84 | +5% | 575,000 | - | +16.67% | - | - |
02/27 | 79 | 80 | 77 | 80 | +2.56% | 110,000 | - | +12.68% | - | - |
02/24 | 78 | 83 | 77 | 78 | 0% | 229,000 | - | +9.86% | - | - |
02/23 | 79 | 79 | 76 | 78 | -1.27% | 169,000 | - | +11.43% | - | - |
02/22 | 78 | 79 | 77 | 79 | 0% | 172,000 | - | +14.49% | - | - |
02/21 | 82 | 83 | 76 | 79 | -2.47% | 607,000 | - | +14.49% | - | - |
02/20 | 100 | 109 | 80 | 81 | -17.35% | 3,102,000 | - | +19.12% | - | - |
02/17 | 75 | 104 | 75 | 98 | +32.43% | 5,236,000 | - | +46.27% | - | - |
02/16 | 69 | 75 | 68 | 74 | +7.25% | 241,000 | - | +12.12% | - | - |
02/15 | 68 | 69 | 67 | 69 | +1.47% | 16,000 | - | +6.15% | - | - |
02/14 | 70 | 70 | 66 | 68 | -1.45% | 78,000 | - | +4.62% | - | - |
02/13 | 66 | 70 | 65 | 69 | -1.43% | 46,000 | - | +7.81% | - | - |
02/10 | 73 | 73 | 69 | 70 | -4.11% | 89,000 | - | +9.38% | - | - |
02/09 | 69 | 76 | 69 | 73 | +7.35% | 459,000 | - | +14.06% | - | - |
02/08 | 68 | 68 | 62 | 68 | +1.49% | 195,000 | - | +6.25% | - | - |
02/07 | 66 | 70 | 66 | 67 | +3.08% | 80,000 | - | +6.35% | - | - |
02/06 | 65 | 67 | 65 | 65 | 0% | 22,000 | - | +3.17% | - | - |
02/03 | 64 | 65 | 64 | 65 | 0% | 6,000 | - | +3.17% | - | - |
02/02 | 66 | 66 | 65 | 65 | -1.52% | 12,000 | - | +3.17% | - | - |
02/01 | 65 | 66 | 64 | 66 | +1.54% | 17,000 | - | +4.76% | - | - |
01/31 | 65 | 65 | 64 | 65 | 0% | 15,000 | - | +3.17% | - | - |
01/30 | 66 | 66 | 64 | 65 | 0% | 48,000 | - | +3.17% | - | - |
01/27 | 64 | 66 | 64 | 65 | +1.56% | 48,000 | - | +3.17% | - | - |
01/26 | 64 | 64 | 63 | 64 | 0% | 40,000 | - | +1.59% | - | - |
01/25 | 64 | 66 | 64 | 64 | 0% | 27,000 | - | +1.59% | - | - |
01/24 | 64 | 64 | 63 | 64 | 0% | 13,000 | - | +1.59% | - | - |
01/23 | 62 | 64 | 62 | 64 | +4.92% | 55,000 | - | +1.59% | - | - |
01/20 | 63 | 63 | 61 | 61 | -1.61% | 99,000 | - | -3.17% | - | - |
01/19 | 64 | 64 | 61 | 62 | -3.13% | 98,000 | - | -1.59% | - | - |
01/18 | 62 | 68 | 62 | 64 | +4.92% | 392,000 | - | +1.59% | - | - |
01/17 | 61 | 61 | 61 | 61 | 0% | 17,000 | - | -3.17% | - | - |
01/16 | 61 | 61 | 60 | 61 | 0% | 31,000 | - | -3.17% | - | - |
01/13 | 61 | 61 | 61 | 61 | 0% | 15,000 | - | -4.69% | - | - |
01/12 | 61 | 61 | 61 | 61 | +1.67% | 6,000 | - | -4.69% | - | - |
01/11 | 62 | 62 | 59 | 60 | -1.64% | 83,000 | - | -6.25% | - | - |
01/10 | 62 | 62 | 61 | 61 | -3.17% | 24,000 | - | -4.69% | - | - |
01/06 | 63 | 63 | 63 | 63 | 0% | 4,000 | - | -1.56% | - | - |
01/05 | 63 | 63 | 63 | 63 | 0% | 3,000 | - | -1.56% | - | - |
01/04 | 63 | 63 | 63 | 63 | +3.28% | 2,000 | - | -1.56% | - | - |
2011 |
12/30 | 61 | 62 | 60 | 61 | -1.61% | 22,000 | - | -4.69% | - | - |
12/29 | 61 | 62 | 61 | 62 | 0% | 7,000 | - | -3.13% | - | - |
12/28 | 62 | 62 | 61 | 62 | 0% | 8,000 | - | -3.13% | - | - |
12/27 | 62 | 62 | 61 | 62 | -1.59% | 16,000 | - | -3.13% | - | - |
12/26 | 63 | 64 | 63 | 63 | 0% | 6,000 | - | -1.56% | - | - |
12/22 | 64 | 64 | 63 | 63 | -1.56% | 17,000 | - | -3.08% | - | - |
12/21 | 65 | 65 | 63 | 64 | -1.54% | 15,000 | - | -1.54% | - | - |
12/20 | 65 | 65 | 65 | 65 | 0% | 5,000 | - | 0% | - | - |
12/19 | 65 | 65 | 65 | 65 | +1.56% | 29,000 | - | 0% | - | - |
12/16 | 65 | 65 | 63 | 64 | -1.54% | 19,000 | - | -1.54% | - | - |
12/15 | 67 | 67 | 65 | 65 | -1.52% | 11,000 | - | 0% | - | - |
12/13 | 66 | 66 | 66 | 66 | 0% | 7,000 | - | +1.54% | - | - |
12/12 | 68 | 69 | 66 | 66 | +3.13% | 14,000 | - | +1.54% | - | - |
12/09 | 65 | 65 | 64 | 64 | -3.03% | 8,000 | - | -1.54% | - | - |
12/08 | 66 | 67 | 65 | 66 | 0% | 10,000 | - | +1.54% | - | - |
12/07 | 67 | 67 | 66 | 66 | +1.54% | 3,000 | - | +1.54% | - | - |
12/06 | 68 | 68 | 65 | 65 | -4.41% | 44,000 | - | 0% | - | - |
12/05 | 67 | 70 | 67 | 68 | +4.62% | 51,000 | - | +3.03% | - | - |
12/02 | 65 | 66 | 64 | 65 | 0% | 25,000 | - | -1.52% | - | - |
12/01 | 64 | 65 | 63 | 65 | +1.56% | 5,000 | - | -1.52% | - | - |
11/30 | 64 | 64 | 64 | 64 | -1.54% | 1,000 | - | -3.03% | - | - |
11/29 | 65 | 65 | 65 | 65 | +1.56% | 2,000 | - | -1.52% | - | - |
11/28 | 63 | 64 | 63 | 64 | 0% | 3,000 | - | -3.03% | - | - |
11/25 | 63 | 64 | 63 | 64 | +1.59% | 2,000 | - | -3.03% | - | - |
11/24 | 63 | 63 | 63 | 63 | +1.61% | 20,000 | - | -4.55% | - | - |
11/22 | 61 | 62 | 61 | 62 | -1.59% | 8,000 | - | -6.06% | - | - |
11/21 | 63 | 64 | 63 | 63 | 0% | 3,000 | - | -5.97% | - | - |
11/18 | 63 | 63 | 63 | 63 | 0% | 3,000 | - | -5.97% | - | - |
11/17 | 62 | 63 | 62 | 63 | -3.08% | 8,000 | - | -5.97% | - | - |
11/16 | 64 | 65 | 64 | 65 | -1.52% | 14,000 | - | -2.99% | - | - |
11/15 | 65 | 66 | 65 | 66 | +1.54% | 7,000 | - | -1.49% | - | - |
11/14 | 66 | 67 | 65 | 65 | 0% | 16,000 | - | -2.99% | - | - |
11/11 | 65 | 65 | 65 | 65 | -1.52% | 4,000 | - | -2.99% | - | - |
11/10 | 66 | 66 | 66 | 66 | -1.49% | 12,000 | - | -2.94% | - | - |
11/09 | 67 | 67 | 67 | 67 | 0% | 2,000 | - | -1.47% | - | - |
11/08 | 67 | 68 | 67 | 67 | -1.47% | 14,000 | - | -1.47% | - | - |
11/04 | 68 | 69 | 68 | 68 | +1.49% | 7,000 | - | 0% | - | - |
11/02 | 68 | 68 | 66 | 67 | -2.9% | 13,000 | - | -1.47% | - | - |
11/01 | 68 | 69 | 68 | 69 | 0% | 4,000 | - | +1.47% | - | - |