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 |
---|
2014 | 3/10, 株式分割 1→2 |
2013 | 1/9, 株式併合 10→1 |
2012 |
03/30 | 270 | 270 | 255 | 255 | -3.77% | 96,200 | - | +4.51% | - | - |
03/29 | 270 | 270 | 265 | 265 | -1.85% | 52,400 | - | +8.61% | - | - |
03/28 | 265 | 275 | 260 | 270 | +1.89% | 105,200 | - | +11.11% | - | - |
03/27 | 280 | 285 | 260 | 265 | -3.64% | 192,200 | - | +9.96% | - | - |
03/26 | 275 | 285 | 250 | 275 | +1.85% | 371,800 | - | +15.06% | - | - |
03/23 | 290 | 295 | 265 | 270 | -10% | 402,200 | - | +14.41% | - | - |
03/22 | 270 | 320 | 270 | 300 | +9.09% | 866,000 | - | +28.76% | - | - |
03/21 | 260 | 275 | 260 | 275 | +5.77% | 233,800 | - | +20.09% | - | - |
03/19 | 255 | 260 | 250 | 260 | +6.12% | 183,200 | - | +15.56% | - | - |
03/16 | 240 | 250 | 240 | 245 | +2.08% | 62,200 | - | +10.36% | - | - |
03/15 | 250 | 250 | 235 | 240 | -2.04% | 117,800 | - | +9.09% | - | - |
03/14 | 225 | 270 | 225 | 245 | +8.89% | 1,047,800 | - | +12.39% | - | - |
03/13 | 225 | 225 | 220 | 225 | 0% | 15,200 | - | +4.17% | - | - |
03/12 | 225 | 230 | 225 | 225 | +2.27% | 32,000 | - | +5.14% | - | - |
03/09 | 225 | 230 | 220 | 220 | 0% | 36,400 | - | +3.29% | - | - |
03/08 | 215 | 225 | 215 | 220 | +2.33% | 31,600 | - | +4.27% | - | - |
03/07 | 225 | 225 | 210 | 215 | -6.52% | 73,800 | - | +2.87% | - | - |
03/06 | 220 | 230 | 220 | 230 | +4.55% | 27,800 | - | +10.58% | - | - |
03/05 | 230 | 235 | 220 | 220 | -4.35% | 32,600 | - | +6.8% | - | - |
03/02 | 215 | 230 | 215 | 230 | +4.55% | 40,200 | - | +12.2% | - | - |
03/01 | 230 | 235 | 215 | 220 | -4.35% | 86,800 | - | +8.37% | - | - |
02/29 | 230 | 240 | 230 | 230 | 0% | 195,000 | - | +14.43% | - | - |
02/28 | 230 | 235 | 215 | 230 | -2.13% | 121,800 | - | +15.58% | - | - |
02/27 | 235 | 240 | 225 | 235 | -2.08% | 147,400 | - | +19.29% | - | - |
02/24 | 250 | 255 | 240 | 240 | -7.69% | 226,800 | - | +23.08% | - | - |
02/23 | 235 | 260 | 225 | 260 | +15.56% | 271,400 | - | +34.72% | - | - |
02/22 | 215 | 230 | 215 | 225 | +4.65% | 86,000 | - | +19.05% | - | - |
02/21 | 215 | 225 | 205 | 215 | 0% | 102,200 | - | +14.97% | - | - |
02/20 | 215 | 230 | 210 | 215 | +4.88% | 150,600 | - | +15.59% | - | - |
02/17 | 195 | 205 | 195 | 205 | +5.13% | 75,200 | - | +11.41% | - | - |
02/16 | 195 | 195 | 185 | 195 | 0% | 37,800 | - | +6.56% | - | - |
02/15 | 190 | 205 | 190 | 195 | +2.63% | 76,600 | - | +7.14% | - | - |
02/14 | 190 | 190 | 185 | 190 | +2.7% | 31,600 | - | +4.97% | - | - |
02/13 | 185 | 210 | 185 | 185 | -2.63% | 179,600 | - | +2.78% | - | - |
02/10 | 195 | 195 | 185 | 190 | 0% | 43,400 | - | +6.15% | - | - |
02/09 | 200 | 200 | 190 | 190 | -2.56% | 90,800 | - | +6.15% | - | - |
02/08 | 190 | 195 | 185 | 195 | +5.41% | 68,800 | - | +9.55% | - | - |
02/07 | 185 | 190 | 180 | 185 | +2.78% | 30,200 | - | +4.52% | - | - |
02/06 | 185 | 185 | 180 | 180 | 0% | 7,400 | - | +1.69% | - | - |
02/03 | 180 | 185 | 180 | 180 | 0% | 2,800 | - | +2.27% | - | - |
02/02 | 185 | 185 | 175 | 180 | -2.7% | 30,000 | - | +2.27% | - | - |
02/01 | 180 | 185 | 180 | 185 | 0% | 18,000 | - | +5.71% | - | - |
01/31 | 185 | 185 | 185 | 185 | +2.78% | 200 | - | +6.32% | - | - |
01/30 | 185 | 190 | 180 | 180 | -2.7% | 6,600 | - | +3.45% | - | - |
01/27 | 180 | 185 | 175 | 185 | +2.78% | 34,600 | - | +6.32% | - | - |
01/26 | 180 | 180 | 175 | 180 | 0% | 9,200 | - | +4.05% | - | - |
01/25 | 180 | 180 | 175 | 180 | 0% | 45,400 | - | +4.05% | - | - |
01/24 | 185 | 185 | 180 | 180 | -2.7% | 11,400 | - | +4.05% | - | - |
01/23 | 180 | 185 | 175 | 185 | +2.78% | 31,800 | - | +6.32% | - | - |
01/20 | 170 | 190 | 170 | 180 | +5.88% | 84,200 | - | +3.45% | - | - |
01/19 | 170 | 170 | 170 | 170 | -2.86% | 20,000 | - | -2.3% | - | - |
01/18 | 170 | 175 | 165 | 175 | +2.94% | 13,800 | - | +0.57% | - | - |
01/17 | 165 | 170 | 165 | 170 | -2.86% | 3,200 | - | -2.3% | - | - |
01/16 | 170 | 175 | 170 | 175 | +2.94% | 600 | - | 0% | - | - |
01/13 | 170 | 175 | 165 | 170 | -2.86% | 4,600 | - | -3.41% | - | - |
01/12 | 170 | 175 | 170 | 175 | +2.94% | 17,000 | - | -1.13% | - | - |
01/11 | 170 | 170 | 170 | 170 | 0% | 1,400 | - | -4.49% | - | - |
01/10 | 170 | 170 | 165 | 170 | 0% | 19,600 | - | -4.49% | - | - |
01/06 | 175 | 175 | 165 | 170 | -5.56% | 16,600 | - | -5.03% | - | - |
01/05 | 170 | 180 | 170 | 180 | +5.88% | 15,600 | - | +0.56% | - | - |
01/04 | 165 | 170 | 165 | 170 | 0% | 11,400 | - | -5.03% | - | - |
2011 |
12/30 | 160 | 170 | 160 | 170 | 0% | 16,600 | - | -5.03% | - | - |
12/29 | 165 | 170 | 165 | 170 | 0% | 2,600 | - | -5.03% | - | - |
12/28 | 170 | 170 | 165 | 170 | 0% | 1,600 | - | -5.56% | - | - |
12/27 | 165 | 170 | 160 | 170 | +6.25% | 14,000 | - | -5.56% | - | - |
12/26 | 170 | 170 | 160 | 160 | -5.88% | 20,800 | - | -11.6% | - | - |
12/22 | 170 | 175 | 170 | 170 | 0% | 7,400 | - | -6.59% | - | - |
12/21 | 175 | 175 | 170 | 170 | -2.86% | 24,600 | - | -6.59% | - | - |
12/20 | 180 | 180 | 175 | 175 | 0% | 26,800 | - | -4.37% | - | - |
12/19 | 180 | 180 | 175 | 175 | -2.78% | 14,600 | - | -4.37% | - | - |
12/16 | 180 | 180 | 180 | 180 | 0% | 17,600 | - | -2.17% | - | - |
12/15 | 185 | 190 | 180 | 180 | -5.26% | 11,800 | - | -2.17% | - | - |
12/14 | 185 | 190 | 185 | 190 | +2.7% | 2,200 | - | +2.7% | - | - |
12/13 | 180 | 185 | 180 | 185 | +2.78% | 71,200 | - | 0% | - | - |
12/12 | 180 | 180 | 180 | 180 | 0% | 4,400 | - | -2.7% | - | - |
12/09 | 185 | 185 | 180 | 180 | -2.7% | 22,800 | - | -3.23% | - | - |
12/08 | 190 | 190 | 185 | 185 | -2.63% | 9,600 | - | -1.07% | - | - |
12/07 | 185 | 190 | 185 | 190 | 0% | 14,200 | - | +1.6% | - | - |
12/06 | 195 | 195 | 185 | 190 | -2.56% | 19,400 | - | +1.06% | - | - |
12/05 | 195 | 200 | 195 | 195 | 0% | 16,600 | - | +3.17% | - | - |
12/02 | 185 | 205 | 185 | 195 | +5.41% | 68,200 | - | +3.17% | - | - |
12/01 | 185 | 190 | 180 | 185 | +2.78% | 31,800 | - | -2.12% | - | - |
11/30 | 175 | 180 | 175 | 180 | 0% | 6,800 | - | -4.76% | - | - |
11/29 | 170 | 180 | 170 | 180 | +5.88% | 10,000 | - | -5.26% | - | - |
11/28 | 170 | 170 | 165 | 170 | -2.86% | 45,400 | - | -10.99% | - | - |
11/25 | 175 | 175 | 170 | 175 | 0% | 18,400 | - | -8.85% | - | - |
11/24 | 180 | 180 | 175 | 175 | -5.41% | 1,000 | - | -9.33% | - | - |
11/22 | 180 | 185 | 175 | 185 | 0% | 17,800 | - | -4.64% | - | - |
11/21 | 180 | 185 | 180 | 185 | 0% | 2,000 | - | -5.13% | - | - |
11/18 | 185 | 185 | 180 | 185 | +2.78% | 4,000 | - | -5.13% | - | - |
11/17 | 180 | 185 | 175 | 180 | -2.7% | 5,200 | - | -7.69% | - | - |
11/16 | 185 | 185 | 180 | 185 | 0% | 7,800 | - | -5.61% | - | - |
11/15 | 185 | 185 | 180 | 185 | -2.63% | 18,000 | - | -5.61% | - | - |
11/14 | 190 | 190 | 185 | 190 | +2.7% | 3,000 | - | -3.06% | - | - |
11/11 | 190 | 190 | 185 | 185 | -2.63% | 8,200 | - | -5.61% | - | - |
11/10 | 190 | 190 | 180 | 190 | 0% | 11,400 | - | -3.06% | - | - |
11/09 | 195 | 195 | 190 | 190 | -2.56% | 5,600 | - | -3.06% | - | - |
11/08 | 195 | 195 | 190 | 195 | 0% | 11,800 | - | -0.51% | - | - |
11/07 | 195 | 200 | 195 | 195 | 0% | 800 | - | -0.51% | - | - |
11/04 | 195 | 200 | 195 | 195 | -2.5% | 2,600 | - | -0.51% | - | - |