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 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 283,100 | - | -3.61% | - | - |
03/29 | 1,440 | 1,450 | 1,430 | 1,450 | +0.69% | 650,300 | - | -3.27% | - | - |
03/28 | 1,430 | 1,460 | 1,430 | 1,440 | -2.04% | 354,300 | - | -4.13% | - | - |
03/27 | 1,460 | 1,490 | 1,460 | 1,470 | +1.38% | 750,400 | - | -2.33% | - | - |
03/26 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 349,000 | - | -3.85% | - | - |
03/23 | 1,490 | 1,490 | 1,460 | 1,460 | -2.01% | 512,800 | - | -3.25% | - | - |
03/22 | 1,500 | 1,510 | 1,490 | 1,490 | -0.67% | 549,900 | - | -1.26% | - | - |
03/21 | 1,520 | 1,540 | 1,500 | 1,500 | -2.6% | 527,000 | - | -0.6% | - | - |
03/19 | 1,530 | 1,560 | 1,530 | 1,540 | +1.32% | 817,700 | - | +2.26% | - | - |
03/16 | 1,490 | 1,520 | 1,490 | 1,520 | +1.33% | 682,100 | - | +1.27% | - | - |
03/15 | 1,500 | 1,510 | 1,490 | 1,500 | -0.66% | 471,600 | - | +0.2% | - | - |
03/14 | 1,500 | 1,520 | 1,490 | 1,510 | +2.03% | 640,300 | - | +1% | - | - |
03/13 | 1,480 | 1,510 | 1,470 | 1,480 | 0% | 638,300 | - | -0.8% | - | - |
03/12 | 1,510 | 1,520 | 1,480 | 1,480 | -0.67% | 622,700 | - | -0.67% | - | - |
03/09 | 1,500 | 1,510 | 1,470 | 1,490 | +1.36% | 1,102,500 | - | +0.13% | - | - |
03/08 | 1,510 | 1,520 | 1,450 | 1,470 | -2% | 1,298,600 | - | -0.88% | - | - |
03/07 | 1,420 | 1,510 | 1,410 | 1,500 | +3.45% | 1,189,900 | - | +1.35% | - | - |
03/06 | 1,500 | 1,500 | 1,440 | 1,450 | -3.33% | 770,700 | - | -1.63% | - | - |
03/05 | 1,510 | 1,530 | 1,500 | 1,500 | 0% | 454,500 | - | +2.11% | - | - |
03/02 | 1,490 | 1,520 | 1,480 | 1,500 | +1.35% | 820,500 | - | +2.6% | - | - |
03/01 | 1,540 | 1,570 | 1,480 | 1,480 | -4.52% | 669,400 | - | +1.51% | - | - |
02/29 | 1,550 | 1,590 | 1,540 | 1,550 | +0.65% | 765,500 | - | +6.53% | - | - |
02/28 | 1,550 | 1,560 | 1,520 | 1,540 | -1.91% | 662,100 | - | +6.28% | - | - |
02/27 | 1,600 | 1,610 | 1,570 | 1,570 | -0.63% | 542,000 | - | +8.95% | - | - |
02/24 | 1,560 | 1,590 | 1,550 | 1,580 | +1.28% | 614,000 | - | +10.26% | - | - |
02/23 | 1,550 | 1,560 | 1,520 | 1,560 | +1.96% | 561,800 | - | +9.55% | - | - |
02/22 | 1,510 | 1,530 | 1,480 | 1,530 | +1.32% | 788,200 | - | +8.28% | - | - |
02/21 | 1,550 | 1,560 | 1,510 | 1,510 | -1.95% | 842,300 | - | +7.55% | - | - |
02/20 | 1,500 | 1,550 | 1,500 | 1,540 | +4.05% | 977,100 | - | +10.39% | - | - |
02/17 | 1,480 | 1,500 | 1,470 | 1,480 | +1.37% | 864,300 | - | +7.09% | - | - |
02/16 | 1,480 | 1,520 | 1,440 | 1,460 | -1.35% | 1,187,800 | - | +6.41% | - | - |
02/15 | 1,430 | 1,480 | 1,420 | 1,480 | +4.23% | 815,000 | - | +8.66% | - | - |
02/14 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 354,200 | - | +5.11% | - | - |
02/13 | 1,400 | 1,430 | 1,400 | 1,430 | +0.7% | 356,200 | - | +6.56% | - | - |
02/10 | 1,440 | 1,440 | 1,410 | 1,420 | -1.39% | 349,200 | - | +6.45% | - | - |
02/09 | 1,420 | 1,440 | 1,410 | 1,440 | +0.7% | 288,100 | - | +8.6% | - | - |
02/08 | 1,460 | 1,460 | 1,420 | 1,430 | -1.38% | 524,600 | - | +8.5% | - | - |
02/07 | 1,430 | 1,480 | 1,430 | 1,450 | +1.4% | 881,900 | - | +10.86% | - | - |
02/06 | 1,410 | 1,440 | 1,390 | 1,430 | +5.93% | 865,100 | - | +10.17% | - | - |
02/03 | 1,400 | 1,400 | 1,330 | 1,350 | -2.88% | 583,800 | - | +4.81% | - | - |
02/02 | 1,370 | 1,410 | 1,370 | 1,390 | +2.96% | 592,800 | - | +8.42% | - | - |
02/01 | 1,320 | 1,360 | 1,310 | 1,350 | +0.75% | 461,100 | - | +5.88% | - | - |
01/31 | 1,320 | 1,350 | 1,310 | 1,340 | +0.75% | 363,900 | - | +5.59% | - | - |
01/30 | 1,380 | 1,380 | 1,290 | 1,330 | -4.32% | 895,400 | - | +5.3% | - | - |
01/27 | 1,410 | 1,410 | 1,380 | 1,390 | -0.71% | 479,000 | - | +10.67% | - | - |
01/26 | 1,400 | 1,420 | 1,380 | 1,400 | 0% | 670,900 | - | +12.27% | - | - |
01/25 | 1,360 | 1,410 | 1,350 | 1,400 | +3.7% | 817,000 | - | +12.9% | - | - |
01/24 | 1,380 | 1,380 | 1,350 | 1,350 | -0.74% | 349,100 | - | +9.4% | - | - |
01/23 | 1,380 | 1,380 | 1,350 | 1,360 | +0.74% | 427,500 | - | +10.57% | - | - |
01/20 | 1,320 | 1,370 | 1,310 | 1,350 | +3.85% | 757,600 | - | +10.02% | - | - |
01/19 | 1,300 | 1,330 | 1,290 | 1,300 | 0% | 440,300 | - | +6.21% | - | - |
01/18 | 1,280 | 1,350 | 1,280 | 1,300 | +1.56% | 921,400 | - | +6.47% | - | - |
01/17 | 1,240 | 1,290 | 1,240 | 1,280 | +4.07% | 577,300 | - | +5% | - | - |
01/16 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 151,300 | - | +1.07% | - | - |
01/13 | 1,210 | 1,240 | 1,210 | 1,230 | +2.5% | 342,500 | - | +1.15% | - | - |
01/12 | 1,210 | 1,220 | 1,200 | 1,200 | -0.83% | 85,200 | - | -1.32% | - | - |
01/11 | 1,200 | 1,220 | 1,200 | 1,210 | +0.83% | 262,800 | - | -0.41% | - | - |
01/10 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 304,600 | - | -1.23% | - | - |
01/06 | 1,240 | 1,250 | 1,210 | 1,210 | -2.42% | 215,200 | - | -0.33% | - | - |
01/05 | 1,230 | 1,260 | 1,220 | 1,240 | +1.64% | 664,900 | - | +2.48% | - | - |
01/04 | 1,210 | 1,220 | 1,210 | 1,220 | +1.67% | 118,800 | - | +1.24% | - | - |
2011 |
12/30 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 73,900 | - | +0.08% | - | - |
12/29 | 1,180 | 1,190 | 1,160 | 1,190 | 0% | 171,400 | - | -0.34% | - | - |
12/28 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 129,000 | - | 0% | - | - |
12/27 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 92,500 | - | +1.18% | - | - |
12/26 | 1,220 | 1,230 | 1,200 | 1,210 | +0.83% | 125,400 | - | +2.37% | - | - |
12/22 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 406,000 | - | +1.78% | - | - |
12/21 | 1,170 | 1,200 | 1,170 | 1,180 | +1.72% | 266,500 | - | +0.34% | - | - |
12/20 | 1,170 | 1,180 | 1,150 | 1,160 | -0.85% | 476,000 | - | -1.36% | - | - |
12/19 | 1,220 | 1,220 | 1,170 | 1,170 | -4.1% | 400,000 | - | -0.59% | - | - |
12/16 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 208,700 | - | +3.74% | - | - |
12/15 | 1,250 | 1,260 | 1,220 | 1,240 | -2.36% | 315,700 | - | +5.62% | - | - |
12/14 | 1,260 | 1,270 | 1,250 | 1,270 | 0% | 334,000 | - | +8.27% | - | - |
12/13 | 1,260 | 1,290 | 1,260 | 1,270 | 0% | 771,100 | - | +8.55% | - | - |
12/12 | 1,260 | 1,280 | 1,250 | 1,270 | +3.25% | 533,200 | - | +8.83% | - | - |
12/09 | 1,220 | 1,230 | 1,210 | 1,230 | -1.6% | 843,700 | - | +5.67% | - | - |
12/08 | 1,230 | 1,260 | 1,210 | 1,250 | +0.81% | 723,200 | - | +7.48% | - | - |
12/07 | 1,210 | 1,280 | 1,210 | 1,240 | +2.48% | 1,121,100 | - | +6.62% | - | - |
12/06 | 1,210 | 1,250 | 1,200 | 1,210 | 0% | 502,600 | - | +3.95% | - | - |
12/05 | 1,190 | 1,210 | 1,170 | 1,210 | +1.68% | 353,000 | - | +3.6% | - | - |
12/02 | 1,220 | 1,220 | 1,180 | 1,190 | -1.65% | 542,300 | - | +1.71% | - | - |
12/01 | 1,190 | 1,230 | 1,180 | 1,210 | +4.31% | 1,355,400 | - | +3.24% | - | - |
11/30 | 1,120 | 1,180 | 1,090 | 1,160 | +3.57% | 5,226,400 | - | -1.19% | - | - |
11/29 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 766,000 | - | -4.92% | - | - |
11/28 | 1,080 | 1,140 | 1,080 | 1,120 | +4.67% | 669,600 | - | -5.33% | - | - |
11/25 | 1,060 | 1,080 | 1,060 | 1,070 | 0% | 360,100 | - | -9.93% | - | - |
11/24 | 1,070 | 1,090 | 1,070 | 1,070 | -1.83% | 523,400 | - | -10.54% | - | - |
11/22 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 446,800 | - | -9.47% | - | - |
11/21 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 160,700 | - | -9.17% | - | - |
11/18 | 1,100 | 1,110 | 1,090 | 1,100 | -1.79% | 378,700 | - | -9.54% | - | - |
11/17 | 1,110 | 1,130 | 1,080 | 1,120 | -1.75% | 1,300,400 | - | -8.5% | - | - |
11/16 | 1,150 | 1,170 | 1,110 | 1,140 | -3.39% | 988,500 | - | -7.32% | - | - |
11/15 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 134,000 | - | -4.38% | - | - |
11/14 | 1,180 | 1,190 | 1,170 | 1,180 | +2.61% | 267,300 | - | -4.45% | - | - |
11/11 | 1,160 | 1,170 | 1,130 | 1,150 | -0.86% | 323,300 | - | -6.96% | - | - |
11/10 | 1,170 | 1,180 | 1,140 | 1,160 | -4.13% | 419,300 | - | -6.15% | - | - |
11/09 | 1,190 | 1,210 | 1,180 | 1,210 | +1.68% | 336,800 | - | -2.18% | - | - |
11/08 | 1,220 | 1,220 | 1,180 | 1,190 | -1.65% | 352,600 | - | -3.88% | - | - |
11/07 | 1,200 | 1,220 | 1,200 | 1,210 | +1.68% | 301,900 | - | -2.65% | - | - |
11/04 | 1,240 | 1,260 | 1,170 | 1,190 | -1.65% | 856,300 | - | -4.49% | - | - |