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 2→1 |
2012 |
03/30 | 400 | 400 | 398 | 398 | -0.5% | 25,500 | - | -0.75% | - | - |
03/29 | 398 | 402 | 398 | 400 | +0.5% | 18,000 | - | -0.5% | - | - |
03/28 | 394 | 402 | 394 | 398 | -2.45% | 39,000 | - | -1% | - | - |
03/27 | 408 | 408 | 402 | 408 | +0.99% | 69,000 | - | +1.49% | - | - |
03/26 | 408 | 408 | 404 | 404 | 0% | 40,000 | - | +0.75% | - | - |
03/23 | 400 | 404 | 398 | 404 | 0% | 34,000 | - | +0.75% | - | - |
03/22 | 398 | 404 | 396 | 404 | +2.54% | 24,500 | - | +1% | - | - |
03/21 | 402 | 404 | 394 | 394 | -1.5% | 44,000 | - | -1.25% | - | - |
03/19 | 400 | 404 | 400 | 400 | +0.5% | 26,500 | - | +0.25% | - | - |
03/16 | 396 | 400 | 396 | 398 | +0.51% | 9,000 | - | 0% | - | - |
03/15 | 398 | 400 | 394 | 396 | -0.5% | 44,500 | - | -0.25% | - | - |
03/14 | 402 | 406 | 398 | 398 | -1% | 40,500 | - | +0.25% | - | - |
03/13 | 402 | 404 | 402 | 402 | +0.5% | 9,000 | - | +1.52% | - | - |
03/12 | 402 | 404 | 400 | 400 | -0.5% | 14,000 | - | +1.27% | - | - |
03/09 | 404 | 408 | 402 | 402 | 0% | 46,500 | - | +2.03% | - | - |
03/08 | 402 | 404 | 400 | 402 | +1.01% | 16,500 | - | +2.29% | - | - |
03/07 | 396 | 400 | 394 | 398 | -0.5% | 23,500 | - | +1.53% | - | - |
03/06 | 396 | 404 | 396 | 400 | +1.52% | 17,500 | - | +2.3% | - | - |
03/05 | 394 | 398 | 394 | 394 | 0% | 21,500 | - | +1.03% | - | - |
03/02 | 400 | 400 | 394 | 394 | 0% | 33,500 | - | +1.03% | - | - |
03/01 | 400 | 402 | 394 | 394 | -2.96% | 30,500 | - | +1.29% | - | - |
02/29 | 410 | 414 | 404 | 406 | -1.46% | 39,500 | - | +4.37% | - | - |
02/28 | 408 | 412 | 406 | 412 | 0% | 57,500 | - | +6.19% | - | - |
02/27 | 408 | 414 | 408 | 412 | 0% | 30,000 | - | +6.74% | - | - |
02/24 | 416 | 416 | 406 | 412 | -0.48% | 46,000 | - | +7.01% | - | - |
02/23 | 402 | 416 | 402 | 414 | +1.97% | 79,000 | - | +7.81% | - | - |
02/22 | 396 | 408 | 396 | 406 | +3.57% | 51,000 | - | +6.01% | - | - |
02/21 | 398 | 398 | 390 | 392 | -1.51% | 25,500 | - | +2.89% | - | - |
02/20 | 402 | 402 | 394 | 398 | +0.51% | 61,500 | - | +4.74% | - | - |
02/17 | 384 | 404 | 384 | 396 | +4.21% | 216,000 | - | +4.49% | - | - |
02/16 | 380 | 386 | 380 | 380 | -0.52% | 7,500 | - | +0.53% | - | - |
02/15 | 384 | 386 | 382 | 382 | -0.52% | 16,500 | - | +1.06% | - | - |
02/14 | 380 | 384 | 378 | 384 | +1.05% | 12,000 | - | +1.86% | - | - |
02/13 | 380 | 380 | 376 | 380 | +0.53% | 15,500 | - | +0.8% | - | - |
02/10 | 386 | 386 | 378 | 378 | -1.05% | 16,500 | - | +0.27% | - | - |
02/09 | 380 | 384 | 380 | 382 | +0.53% | 26,500 | - | +1.33% | - | - |
02/08 | 380 | 380 | 376 | 380 | +0.53% | 19,000 | - | +0.8% | - | - |
02/07 | 378 | 380 | 374 | 378 | 0% | 21,000 | - | +0.27% | - | - |
02/06 | 374 | 378 | 372 | 378 | +2.16% | 23,500 | - | +0.27% | - | - |
02/03 | 378 | 380 | 370 | 370 | -1.6% | 38,000 | - | -1.86% | - | - |
02/02 | 378 | 380 | 374 | 376 | -1.05% | 44,000 | - | -0.53% | - | - |
02/01 | 386 | 386 | 376 | 380 | 0% | 39,000 | - | +0.53% | - | - |
01/31 | 382 | 396 | 378 | 380 | -0.52% | 145,500 | - | +0.53% | - | - |
01/30 | 382 | 386 | 380 | 382 | +1.06% | 54,500 | - | +1.33% | - | - |
01/27 | 378 | 382 | 376 | 378 | -0.53% | 43,000 | - | +0.27% | - | - |
01/26 | 378 | 380 | 378 | 380 | -0.52% | 16,500 | - | +0.8% | - | - |
01/25 | 382 | 384 | 374 | 382 | 0% | 122,000 | - | +1.06% | - | - |
01/24 | 388 | 388 | 382 | 382 | -1.04% | 29,500 | - | +1.06% | - | - |
01/23 | 386 | 388 | 378 | 386 | 0% | 26,500 | - | +1.85% | - | - |
01/20 | 372 | 426 | 372 | 386 | +4.89% | 243,500 | - | +2.12% | - | - |
01/19 | 370 | 370 | 366 | 368 | 0% | 18,000 | - | -2.65% | - | - |
01/18 | 372 | 372 | 366 | 368 | -1.08% | 38,500 | - | -2.39% | - | - |
01/17 | 374 | 374 | 368 | 372 | 0% | 16,500 | - | -1.33% | - | - |
01/16 | 372 | 372 | 368 | 372 | 0% | 7,000 | - | -1.33% | - | - |
01/13 | 368 | 372 | 366 | 372 | +1.09% | 21,500 | - | -1.06% | - | - |
01/12 | 370 | 372 | 368 | 368 | -1.08% | 27,000 | - | -2.13% | - | - |
01/11 | 376 | 376 | 370 | 372 | -0.53% | 22,500 | - | -1.06% | - | - |
01/10 | 380 | 380 | 372 | 374 | -0.53% | 26,000 | - | -0.53% | - | - |
01/06 | 374 | 382 | 374 | 376 | 0% | 38,500 | - | 0% | - | - |
01/05 | 380 | 380 | 374 | 376 | -1.05% | 18,500 | - | 0% | - | - |
01/04 | 380 | 382 | 378 | 380 | +0.53% | 11,000 | - | +1.33% | - | - |
2011 |
12/30 | 382 | 382 | 378 | 378 | -1.05% | 52,500 | - | +1.07% | - | - |
12/29 | 380 | 384 | 380 | 382 | -1.04% | 78,500 | - | +2.41% | - | - |
12/28 | 386 | 390 | 384 | 386 | +0.52% | 69,500 | - | +4.04% | - | - |
12/27 | 386 | 392 | 382 | 384 | +0.52% | 66,500 | - | +4.07% | - | - |
12/26 | 380 | 386 | 380 | 382 | +1.06% | 49,000 | - | +4.09% | - | - |
12/22 | 378 | 390 | 376 | 378 | +1.61% | 42,000 | - | +3.28% | - | - |
12/21 | 376 | 376 | 370 | 372 | -1.59% | 34,500 | - | +1.92% | - | - |
12/20 | 380 | 384 | 376 | 378 | -1.05% | 58,500 | - | +3.85% | - | - |
12/19 | 386 | 386 | 374 | 382 | 0% | 93,000 | - | +5.23% | - | - |
12/16 | 390 | 394 | 382 | 382 | -1.55% | 60,000 | - | +5.52% | - | - |
12/15 | 398 | 402 | 388 | 388 | -4.43% | 198,000 | - | +7.48% | - | - |
12/14 | 382 | 440 | 382 | 406 | +9.14% | 1,073,000 | - | +12.78% | - | - |
12/13 | 370 | 374 | 366 | 372 | +0.54% | 20,500 | - | +3.91% | - | - |
12/12 | 370 | 372 | 366 | 370 | +1.65% | 16,500 | - | +3.64% | - | - |
12/09 | 356 | 364 | 356 | 364 | +1.11% | 27,000 | - | +1.96% | - | - |
12/08 | 356 | 364 | 356 | 360 | -0.55% | 20,500 | - | +0.84% | - | - |
12/07 | 356 | 366 | 356 | 362 | +2.26% | 8,000 | - | +1.4% | - | - |
12/06 | 362 | 366 | 354 | 354 | -3.28% | 17,000 | - | -0.84% | - | - |
12/05 | 360 | 366 | 360 | 366 | -1.08% | 30,500 | - | +2.23% | - | - |
12/02 | 378 | 378 | 370 | 370 | -2.12% | 19,500 | - | +3.64% | - | - |
12/01 | 376 | 390 | 368 | 378 | +1.61% | 16,000 | - | +5.88% | - | - |
11/30 | 362 | 374 | 360 | 372 | +0.54% | 39,500 | - | +4.49% | - | - |
11/29 | 368 | 370 | 366 | 370 | +2.78% | 23,000 | - | +4.23% | - | - |
11/28 | 356 | 360 | 352 | 360 | +1.69% | 25,500 | - | +1.41% | - | - |
11/25 | 342 | 358 | 342 | 354 | +3.51% | 20,500 | - | 0% | - | - |
11/24 | 342 | 344 | 340 | 342 | 0% | 13,000 | - | -3.39% | - | - |
11/22 | 334 | 344 | 334 | 342 | +2.4% | 6,500 | - | -3.66% | - | - |
11/21 | 338 | 340 | 334 | 334 | -1.18% | 5,000 | - | -6.18% | - | - |
11/18 | 340 | 340 | 336 | 338 | -3.43% | 19,500 | - | -5.32% | - | - |
11/17 | 348 | 354 | 348 | 350 | 0% | 7,500 | - | -2.23% | - | - |
11/16 | 352 | 352 | 350 | 350 | -0.57% | 8,500 | - | -2.51% | - | - |
11/15 | 354 | 354 | 352 | 352 | -1.12% | 13,500 | - | -2.22% | - | - |
11/14 | 362 | 362 | 356 | 356 | 0% | 7,000 | - | -1.11% | - | - |
11/11 | 354 | 358 | 354 | 356 | 0% | 7,500 | - | -1.11% | - | - |
11/10 | 358 | 358 | 354 | 356 | -1.11% | 8,000 | - | -1.11% | - | - |
11/09 | 356 | 360 | 354 | 360 | +1.12% | 9,000 | - | 0% | - | - |
11/08 | 364 | 364 | 356 | 356 | -2.2% | 17,500 | - | -1.39% | - | - |
11/07 | 358 | 364 | 358 | 364 | +1.11% | 4,000 | - | +0.55% | - | - |
11/04 | 358 | 362 | 358 | 360 | +0.56% | 7,500 | - | -0.83% | - | - |