株価チャート
2011/05/26~2012/03/29
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 |
---|
2016 | 10/1, 株式併合 5→1 |
2012 |
03/29 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 200 | - | -1.96% | - | - |
03/28 | 1,975 | 1,975 | 1,940 | 1,940 | -3.72% | 400 | - | +0.15% | - | - |
03/27 | 2,005 | 2,015 | 2,005 | 2,015 | +1% | 600 | - | +4.13% | - | - |
03/26 | 2,000 | 2,000 | 1,995 | 1,995 | -0.25% | 2,200 | - | +3.42% | - | - |
03/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +3.95% | - | - |
03/19 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 600 | - | +4.17% | - | - |
03/16 | 1,985 | 1,990 | 1,985 | 1,990 | +0.25% | 2,000 | - | +3.97% | - | - |
03/15 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | - | +4.04% | - | - |
03/14 | 1,955 | 1,985 | 1,955 | 1,985 | -0.25% | 400 | - | +4.25% | - | - |
03/13 | 1,990 | 1,990 | 1,990 | 1,990 | +2.58% | 800 | - | +4.68% | - | - |
03/12 | 1,940 | 1,940 | 1,940 | 1,940 | +4.02% | 200 | - | +2.21% | - | - |
03/08 | 1,865 | 1,865 | 1,865 | 1,865 | -4.11% | 600 | - | -1.58% | - | - |
03/06 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 200 | - | +2.64% | - | - |
03/05 | 1,945 | 1,945 | 1,945 | 1,945 | -0.26% | 200 | - | +2.96% | - | - |
03/01 | 1,950 | 1,950 | 1,950 | 1,950 | +0.26% | 200 | - | +3.61% | - | - |
02/29 | 1,940 | 1,945 | 1,940 | 1,945 | +0.26% | 2,600 | - | +3.4% | - | - |
02/28 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 400 | - | +3.36% | - | - |
02/24 | 1,940 | 1,940 | 1,900 | 1,900 | -0.78% | 1,000 | - | +1.44% | - | - |
02/23 | 1,875 | 1,915 | 1,875 | 1,915 | +2.13% | 600 | - | +2.3% | - | - |
02/21 | 1,860 | 1,875 | 1,860 | 1,875 | +1.35% | 400 | - | +0.43% | - | - |
02/17 | 1,830 | 1,850 | 1,790 | 1,850 | -2.63% | 2,600 | - | -0.75% | - | - |
02/16 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +2.21% | - | - |
02/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +2.7% | - | - |
02/13 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 200 | - | +3.09% | - | - |
02/10 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | - | +2.34% | - | - |
02/08 | 1,880 | 1,880 | 1,880 | 1,880 | -0.79% | 200 | - | +2.62% | - | - |
02/07 | 1,855 | 1,895 | 1,855 | 1,895 | +2.16% | 400 | - | +3.72% | - | - |
01/31 | 1,865 | 1,865 | 1,855 | 1,855 | -0.8% | 1,200 | - | +1.7% | - | - |
01/30 | 1,870 | 1,870 | 1,870 | 1,870 | -2.09% | 200 | - | +2.63% | - | - |
01/27 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 400 | - | +5% | - | - |
01/25 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 200 | - | +1.98% | - | - |
01/18 | 1,820 | 1,820 | 1,820 | 1,820 | -3.7% | 200 | - | +0.28% | - | - |
01/17 | 1,890 | 1,890 | 1,890 | 1,890 | -1.31% | 400 | - | +4.13% | - | - |
01/10 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 400 | - | +5.68% | - | - |
01/04 | 1,915 | 1,915 | 1,915 | 1,915 | +2.13% | 200 | - | +5.86% | - | - |
2011 |
12/27 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 400 | - | +3.88% | - | - |
12/26 | 1,850 | 1,855 | 1,850 | 1,855 | +3.06% | 400 | - | +2.94% | - | - |
12/22 | 1,800 | 1,800 | 1,800 | 1,800 | +1.41% | 200 | - | -0.06% | - | - |
12/20 | 1,790 | 1,790 | 1,775 | 1,775 | -7.07% | 1,000 | - | -1.5% | - | - |
12/13 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 400 | - | +5.82% | - | - |
12/12 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +2.61% | - | - |
12/08 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 2,200 | - | +2.49% | - | - |
12/07 | 1,800 | 1,865 | 1,800 | 1,865 | +3.9% | 1,400 | - | +3.21% | - | - |
12/02 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 200 | - | -0.72% | - | - |
11/30 | 1,790 | 1,790 | 1,790 | 1,790 | +3.17% | 200 | - | -1.21% | - | - |
11/29 | 1,735 | 1,735 | 1,735 | 1,735 | +3.27% | 200 | - | -4.36% | - | - |
11/24 | 1,685 | 1,685 | 1,680 | 1,680 | -1.47% | 600 | - | -7.64% | - | - |
11/22 | 1,710 | 1,710 | 1,705 | 1,705 | -2.57% | 400 | - | -6.63% | - | - |
11/21 | 1,750 | 1,750 | 1,750 | 1,750 | -0.28% | 200 | - | -4.48% | - | - |
11/18 | 1,755 | 1,755 | 1,755 | 1,755 | -0.28% | 200 | - | -4.41% | - | - |
11/17 | 1,760 | 1,760 | 1,760 | 1,760 | -3.3% | 200 | - | -4.35% | - | - |
11/10 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 400 | - | -1.14% | - | - |
10/27 | 1,820 | 1,820 | 1,820 | 1,820 | +1.68% | 400 | - | -1.14% | - | - |
10/25 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | - | -2.88% | - | - |
10/19 | 1,790 | 1,790 | 1,790 | 1,790 | -4.28% | 800 | - | -3.14% | - | - |
10/12 | 1,870 | 1,870 | 1,870 | 1,870 | +3.03% | 400 | - | +0.97% | - | - |
10/03 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 400 | - | -2% | - | - |
09/28 | 1,810 | 1,815 | 1,810 | 1,815 | -1.89% | 400 | - | -2% | - | - |
09/27 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 800 | - | -0.11% | - | - |
09/21 | 1,800 | 1,800 | 1,800 | 1,800 | -0.28% | 200 | - | -2.86% | - | - |
09/20 | 1,805 | 1,805 | 1,805 | 1,805 | -1.9% | 400 | - | -2.75% | - | - |
09/16 | 1,840 | 1,840 | 1,840 | 1,840 | +1.38% | 200 | - | -0.97% | - | - |
09/15 | 1,840 | 1,840 | 1,815 | 1,815 | -1.36% | 400 | - | -2.16% | - | - |
09/14 | 1,840 | 1,840 | 1,840 | 1,840 | -1.87% | 200 | - | -0.76% | - | - |
09/13 | 1,875 | 1,875 | 1,875 | 1,875 | -1.06% | 200 | - | +1.19% | - | - |
09/12 | 1,895 | 1,895 | 1,895 | 1,895 | 0% | 400 | - | +2.54% | - | - |
09/09 | 1,895 | 1,895 | 1,895 | 1,895 | 0% | 200 | - | +2.77% | - | - |
09/05 | 1,855 | 1,895 | 1,855 | 1,895 | +0.53% | 400 | - | +3.1% | - | - |
08/29 | 1,885 | 1,885 | 1,885 | 1,885 | +1.34% | 200 | - | +2.84% | - | - |
08/26 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | - | +1.69% | - | - |
08/25 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 400 | - | +1.58% | - | - |
08/23 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | +0.87% | - | - |
08/22 | 1,855 | 1,855 | 1,850 | 1,850 | 0% | 600 | - | +0.82% | - | - |
08/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.98% | - | - |
08/17 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 200 | - | +0.93% | - | - |
08/10 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | - | -1.69% | - | - |
08/08 | 1,800 | 1,800 | 1,800 | 1,800 | -4% | 400 | - | -1.69% | - | - |
08/05 | 1,875 | 1,875 | 1,875 | 1,875 | -1.83% | 200 | - | +2.4% | - | - |
07/28 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +4.6% | - | - |
07/27 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 800 | - | +5% | - | - |
07/26 | 1,835 | 1,850 | 1,835 | 1,850 | +1.37% | 1,200 | - | +2.15% | - | - |
07/20 | 1,825 | 1,825 | 1,825 | 1,825 | +1.11% | 200 | - | +1.05% | - | - |
07/19 | 1,805 | 1,805 | 1,805 | 1,805 | -3.73% | 200 | - | +0.11% | - | - |
07/12 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 200 | - | +4.11% | - | - |
07/05 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 200 | - | +4.52% | - | - |
07/04 | 1,855 | 1,855 | 1,855 | 1,855 | +4.51% | 200 | - | +3.75% | - | - |
06/30 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 200 | 41億8946万 | -0.5% | 9.74 | 0.43 |
06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +1.01% | - | - |
06/28 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 400 | - | +1.12% | - | - |
06/24 | 1,765 | 1,765 | 1,760 | 1,760 | -1.12% | 400 | - | -1.23% | - | - |
06/23 | 1,780 | 1,780 | 1,780 | 1,780 | +0.85% | 200 | - | -0.28% | - | - |
06/20 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 200 | - | -1.29% | - | - |
06/16 | 1,765 | 1,765 | 1,765 | 1,765 | -1.4% | 600 | - | -1.62% | - | - |
06/15 | 1,790 | 1,790 | 1,790 | 1,790 | -6.28% | 400 | - | -0.61% | - | - |
06/10 | 1,910 | 1,910 | 1,910 | 1,910 | -1.04% | 200 | - | +5.76% | - | - |
06/08 | 1,930 | 1,930 | 1,930 | 1,930 | +3.21% | 1,200 | - | +6.98% | - | - |
06/07 | 1,835 | 1,870 | 1,835 | 1,870 | +5.06% | 400 | - | +3.83% | - | - |
05/30 | 1,780 | 1,780 | 1,780 | 1,780 | -4.3% | 200 | - | -0.67% | - | - |
05/27 | 1,860 | 1,860 | 1,860 | 1,860 | +3.05% | 400 | - | +4.14% | - | - |
05/26 | 1,805 | 1,805 | 1,805 | 1,805 | +0.28% | 400 | - | +2.38% | - | - |