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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2012 |
03/30 | 1,325 | 1,330 | 1,310 | 1,320 | -2.22% | 5,655,600 | - | -5.92% | - | - |
03/29 | 1,350 | 1,360 | 1,335 | 1,350 | -1.46% | 4,555,400 | - | -4.05% | - | - |
03/28 | 1,365 | 1,375 | 1,355 | 1,370 | -1.79% | 3,304,200 | - | -2.77% | - | - |
03/27 | 1,370 | 1,395 | 1,365 | 1,395 | +2.95% | 4,862,600 | - | -0.99% | - | - |
03/26 | 1,380 | 1,395 | 1,355 | 1,355 | -2.52% | 4,399,600 | - | -3.83% | - | - |
03/23 | 1,380 | 1,390 | 1,375 | 1,390 | -1.77% | 3,432,600 | - | -1.35% | - | - |
03/22 | 1,400 | 1,435 | 1,390 | 1,415 | +2.17% | 7,809,600 | - | +0.57% | - | - |
03/21 | 1,440 | 1,455 | 1,365 | 1,385 | -5.14% | 9,814,600 | - | -1.35% | - | - |
03/19 | 1,445 | 1,470 | 1,445 | 1,460 | 0% | 3,936,000 | - | +4.21% | - | - |
03/16 | 1,425 | 1,460 | 1,415 | 1,460 | +0.69% | 4,934,400 | - | +4.81% | - | - |
03/15 | 1,465 | 1,475 | 1,420 | 1,450 | -0.34% | 6,363,800 | - | +4.69% | - | - |
03/14 | 1,440 | 1,470 | 1,440 | 1,455 | +3.93% | 5,267,000 | - | +5.51% | - | - |
03/13 | 1,390 | 1,425 | 1,385 | 1,400 | 0% | 7,136,600 | - | +1.97% | - | - |
03/12 | 1,420 | 1,425 | 1,390 | 1,400 | -1.41% | 2,659,200 | - | +2.26% | - | - |
03/09 | 1,400 | 1,425 | 1,380 | 1,420 | +2.53% | 5,620,800 | - | +4.18% | - | - |
03/08 | 1,365 | 1,390 | 1,360 | 1,385 | +1.84% | 5,524,400 | - | +2.14% | - | - |
03/07 | 1,335 | 1,375 | 1,335 | 1,360 | -1.45% | 5,787,200 | - | +0.59% | - | - |
03/06 | 1,385 | 1,395 | 1,360 | 1,380 | -0.72% | 5,422,600 | - | +2.53% | - | - |
03/05 | 1,425 | 1,435 | 1,385 | 1,390 | -2.46% | 4,489,000 | - | +3.81% | - | - |
03/02 | 1,425 | 1,435 | 1,410 | 1,425 | +0.71% | 3,818,200 | - | +7.06% | - | - |
03/01 | 1,420 | 1,450 | 1,390 | 1,415 | +0.35% | 7,338,200 | - | +7.03% | - | - |
02/29 | 1,445 | 1,465 | 1,405 | 1,410 | -0.7% | 6,736,800 | - | +7.31% | - | - |
02/28 | 1,410 | 1,430 | 1,390 | 1,420 | -0.7% | 6,385,200 | - | +8.65% | - | - |
02/27 | 1,460 | 1,475 | 1,430 | 1,430 | 0% | 3,676,200 | - | +10.08% | - | - |
02/24 | 1,430 | 1,455 | 1,415 | 1,430 | +0.7% | 5,050,000 | - | +10.85% | - | - |
02/23 | 1,390 | 1,440 | 1,365 | 1,420 | +1.43% | 7,398,000 | - | +10.94% | - | - |
02/22 | 1,370 | 1,410 | 1,370 | 1,400 | +1.82% | 3,787,000 | - | +10.41% | - | - |
02/21 | 1,400 | 1,425 | 1,365 | 1,375 | -1.43% | 4,319,800 | - | +9.39% | - | - |
02/20 | 1,390 | 1,420 | 1,375 | 1,395 | +2.57% | 4,176,200 | - | +11.87% | - | - |
02/17 | 1,370 | 1,380 | 1,345 | 1,360 | +1.87% | 4,180,600 | - | +10.12% | - | - |
02/16 | 1,340 | 1,360 | 1,330 | 1,335 | -1.11% | 3,576,200 | - | +8.98% | - | - |
02/15 | 1,310 | 1,370 | 1,310 | 1,350 | +4.25% | 5,551,000 | - | +10.93% | - | - |
02/14 | 1,270 | 1,300 | 1,255 | 1,295 | +1.57% | 4,559,200 | - | +7.11% | - | - |
02/13 | 1,245 | 1,290 | 1,245 | 1,275 | +1.19% | 3,515,400 | - | +5.99% | - | - |
02/10 | 1,275 | 1,285 | 1,255 | 1,260 | -3.08% | 3,630,800 | - | +5.26% | - | - |
02/09 | 1,305 | 1,305 | 1,260 | 1,300 | -0.38% | 5,167,400 | - | +8.97% | - | - |
02/08 | 1,285 | 1,305 | 1,275 | 1,305 | +1.95% | 3,679,800 | - | +9.85% | - | - |
02/07 | 1,260 | 1,285 | 1,260 | 1,280 | +1.19% | 1,743,000 | - | +8.38% | - | - |
02/06 | 1,285 | 1,295 | 1,260 | 1,265 | +1.61% | 2,058,200 | - | +7.66% | - | - |
02/03 | 1,255 | 1,270 | 1,245 | 1,245 | -1.97% | 2,859,800 | - | +6.5% | - | - |
02/02 | 1,250 | 1,290 | 1,250 | 1,270 | +3.25% | 4,059,400 | - | +9.11% | - | - |
02/01 | 1,205 | 1,245 | 1,205 | 1,230 | +3.36% | 3,169,200 | - | +6.22% | - | - |
01/31 | 1,180 | 1,210 | 1,175 | 1,190 | 0% | 3,263,800 | - | +3.03% | - | - |
01/30 | 1,200 | 1,205 | 1,185 | 1,190 | -0.83% | 1,914,800 | - | +3.21% | - | - |
01/27 | 1,220 | 1,225 | 1,200 | 1,200 | -2.04% | 3,145,000 | - | +4.26% | - | - |
01/26 | 1,220 | 1,230 | 1,215 | 1,225 | -0.81% | 1,526,200 | - | +6.61% | - | - |
01/25 | 1,220 | 1,240 | 1,215 | 1,235 | +2.49% | 3,779,800 | - | +7.67% | - | - |
01/24 | 1,230 | 1,230 | 1,195 | 1,205 | -0.41% | 2,614,600 | - | +5.24% | - | - |
01/23 | 1,185 | 1,215 | 1,185 | 1,210 | +1.68% | 2,591,000 | - | +5.68% | - | - |
01/20 | 1,155 | 1,190 | 1,150 | 1,190 | +5.78% | 4,849,400 | - | +3.84% | - | - |
01/19 | 1,130 | 1,130 | 1,115 | 1,125 | +0.9% | 2,792,000 | - | -2.09% | - | - |
01/18 | 1,115 | 1,130 | 1,105 | 1,115 | 0% | 3,294,200 | - | -3.21% | - | - |
01/17 | 1,100 | 1,115 | 1,095 | 1,115 | +1.36% | 1,511,000 | - | -3.63% | - | - |
01/16 | 1,115 | 1,115 | 1,095 | 1,100 | -1.79% | 1,496,200 | - | -5.34% | - | - |
01/13 | 1,130 | 1,140 | 1,115 | 1,120 | -0.88% | 2,664,400 | - | -4.03% | - | - |
01/12 | 1,135 | 1,140 | 1,125 | 1,130 | -0.88% | 1,926,000 | - | -3.5% | - | - |
01/11 | 1,145 | 1,155 | 1,135 | 1,140 | -0.87% | 2,242,800 | - | -3.06% | - | - |
01/10 | 1,155 | 1,170 | 1,140 | 1,150 | +0.88% | 2,258,000 | - | -2.38% | - | - |
01/06 | 1,145 | 1,155 | 1,130 | 1,140 | -1.3% | 1,955,000 | - | -3.23% | - | - |
01/05 | 1,160 | 1,170 | 1,155 | 1,155 | -1.28% | 1,552,200 | - | -2.12% | - | - |
01/04 | 1,140 | 1,175 | 1,130 | 1,170 | +3.54% | 3,910,600 | - | -0.85% | - | - |
2011 |
12/30 | 1,120 | 1,130 | 1,115 | 1,130 | +0.89% | 1,108,400 | - | -4.24% | - | - |
12/29 | 1,110 | 1,125 | 1,105 | 1,120 | +0.45% | 1,656,200 | - | -5.08% | - | - |
12/28 | 1,130 | 1,135 | 1,115 | 1,115 | -1.33% | 946,000 | - | -5.67% | - | - |
12/27 | 1,120 | 1,140 | 1,120 | 1,130 | +0.89% | 1,577,200 | - | -4.64% | - | - |
12/26 | 1,160 | 1,160 | 1,115 | 1,120 | -2.61% | 3,429,800 | - | -5.72% | - | - |
12/22 | 1,155 | 1,155 | 1,145 | 1,150 | 0% | 1,195,200 | - | -3.6% | - | - |
12/21 | 1,155 | 1,160 | 1,135 | 1,150 | +0.88% | 2,128,200 | - | -3.85% | - | - |
12/20 | 1,145 | 1,150 | 1,130 | 1,140 | 0% | 1,994,400 | - | -5.08% | - | - |
12/19 | 1,165 | 1,165 | 1,130 | 1,140 | -3.39% | 3,128,000 | - | -5.47% | - | - |
12/16 | 1,185 | 1,190 | 1,170 | 1,180 | -0.42% | 2,768,000 | - | -2.56% | - | - |
12/15 | 1,195 | 1,200 | 1,180 | 1,185 | -1.66% | 1,835,800 | - | -2.39% | - | - |
12/14 | 1,220 | 1,225 | 1,200 | 1,205 | -2.43% | 2,733,600 | - | -1.23% | - | - |
12/13 | 1,225 | 1,245 | 1,220 | 1,235 | -1.59% | 1,727,800 | - | +1.06% | - | - |
12/12 | 1,240 | 1,265 | 1,235 | 1,255 | +2.87% | 3,061,000 | - | +2.45% | - | - |
12/09 | 1,205 | 1,225 | 1,205 | 1,220 | 0% | 4,447,000 | - | -0.49% | - | - |
12/08 | 1,235 | 1,250 | 1,215 | 1,220 | -2.01% | 2,472,000 | - | -0.65% | - | - |
12/07 | 1,220 | 1,255 | 1,210 | 1,245 | +2.05% | 2,483,600 | - | +0.97% | - | - |
12/06 | 1,215 | 1,240 | 1,215 | 1,220 | -1.61% | 1,930,000 | - | -1.37% | - | - |
12/05 | 1,240 | 1,275 | 1,230 | 1,240 | +0.4% | 2,648,000 | - | -0.32% | - | - |
12/02 | 1,210 | 1,240 | 1,205 | 1,235 | +2.49% | 3,031,600 | - | -0.96% | - | - |
12/01 | 1,195 | 1,215 | 1,175 | 1,205 | +4.33% | 4,422,200 | - | -3.45% | - | - |
11/30 | 1,155 | 1,175 | 1,150 | 1,155 | -2.12% | 3,513,000 | - | -7.6% | - | - |
11/29 | 1,175 | 1,190 | 1,160 | 1,180 | +1.29% | 2,885,200 | - | -6.05% | - | - |
11/28 | 1,180 | 1,185 | 1,160 | 1,165 | +1.3% | 1,846,200 | - | -7.54% | - | - |
11/25 | 1,150 | 1,175 | 1,140 | 1,150 | +0.44% | 1,771,800 | - | -9.16% | - | - |
11/24 | 1,150 | 1,170 | 1,140 | 1,145 | -2.14% | 1,982,600 | - | -9.91% | - | - |
11/22 | 1,160 | 1,180 | 1,150 | 1,170 | -0.43% | 3,033,800 | - | -8.38% | - | - |
11/21 | 1,195 | 1,205 | 1,165 | 1,175 | -3.29% | 2,623,200 | - | -8.35% | - | - |
11/18 | 1,225 | 1,225 | 1,195 | 1,215 | -2.41% | 2,152,800 | - | -5.67% | - | - |
11/17 | 1,200 | 1,250 | 1,195 | 1,245 | +0.81% | 2,897,200 | - | -3.64% | - | - |
11/16 | 1,265 | 1,265 | 1,225 | 1,235 | -1.98% | 2,361,800 | - | -4.49% | - | - |
11/15 | 1,275 | 1,285 | 1,250 | 1,260 | -1.18% | 2,193,600 | - | -2.7% | - | - |
11/14 | 1,270 | 1,295 | 1,250 | 1,275 | +2% | 3,288,800 | - | -1.54% | - | - |
11/11 | 1,270 | 1,275 | 1,230 | 1,250 | -1.96% | 1,963,200 | - | -3.4% | - | - |
11/10 | 1,290 | 1,300 | 1,270 | 1,275 | -4.14% | 3,137,000 | - | -1.32% | - | - |
11/09 | 1,280 | 1,335 | 1,280 | 1,330 | +5.56% | 2,995,200 | - | +3.02% | - | - |
11/08 | 1,290 | 1,310 | 1,255 | 1,260 | -2.7% | 1,712,800 | - | -2.17% | - | - |
11/07 | 1,295 | 1,300 | 1,290 | 1,295 | +0.78% | 1,229,000 | - | +0.39% | - | - |
11/04 | 1,295 | 1,310 | 1,270 | 1,285 | +0.78% | 2,239,800 | - | -0.39% | - | - |