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 |
---|
2015 | 9/1, 株式分割 1→2 |
2012 |
03/30 | 1,411 | 1,438 | 1,408 | 1,431 | -0.35% | 18,600 | - | +14.85% | - | - |
03/29 | 1,424 | 1,470 | 1,420 | 1,436 | +2.24% | 67,200 | - | +15.9% | - | - |
03/28 | 1,475 | 1,475 | 1,393 | 1,405 | -3.44% | 77,400 | - | +14.19% | - | - |
03/27 | 1,409 | 1,462 | 1,403 | 1,455 | +3.74% | 92,400 | - | +19.03% | - | - |
03/26 | 1,345 | 1,416 | 1,345 | 1,402 | +4.71% | 83,400 | - | +15.77% | - | - |
03/23 | 1,314 | 1,369 | 1,303 | 1,339 | +0.98% | 78,400 | - | +11.4% | - | - |
03/22 | 1,260 | 1,334 | 1,260 | 1,326 | +4.62% | 78,200 | - | +10.87% | - | - |
03/21 | 1,255 | 1,279 | 1,255 | 1,268 | +1% | 52,200 | - | +6.51% | - | - |
03/19 | 1,236 | 1,261 | 1,234 | 1,255 | +1.58% | 37,800 | - | +5.82% | - | - |
03/16 | 1,186 | 1,246 | 1,186 | 1,236 | +5.06% | 71,400 | - | +4.53% | - | - |
03/15 | 1,175 | 1,196 | 1,175 | 1,176 | +1.16% | 93,400 | - | -0.08% | - | - |
03/14 | 1,180 | 1,187 | 1,163 | 1,163 | -0.21% | 49,000 | - | -1.23% | - | - |
03/13 | 1,152 | 1,178 | 1,145 | 1,165 | +1.3% | 57,600 | - | -1.02% | - | - |
03/12 | 1,178 | 1,180 | 1,150 | 1,150 | -0.69% | 25,200 | - | -2.13% | - | - |
03/09 | 1,142 | 1,163 | 1,142 | 1,158 | +1.18% | 50,000 | - | -1.36% | - | - |
03/08 | 1,150 | 1,155 | 1,139 | 1,145 | -0.61% | 63,800 | - | -2.43% | - | - |
03/07 | 1,153 | 1,159 | 1,139 | 1,152 | -0.35% | 37,600 | - | -1.83% | - | - |
03/06 | 1,173 | 1,185 | 1,154 | 1,156 | -1.32% | 53,200 | - | -1.41% | - | - |
03/05 | 1,189 | 1,195 | 1,170 | 1,171 | -1.51% | 37,200 | - | -0.17% | - | - |
03/02 | 1,180 | 1,200 | 1,179 | 1,189 | +0.13% | 33,800 | - | +1.36% | - | - |
03/01 | 1,178 | 1,192 | 1,178 | 1,188 | +0.25% | 21,800 | - | +1.32% | - | - |
02/29 | 1,181 | 1,200 | 1,175 | 1,185 | -0.88% | 16,600 | - | +1.24% | - | - |
02/28 | 1,186 | 1,208 | 1,168 | 1,195 | -0.42% | 40,200 | - | +2.22% | - | - |
02/27 | 1,212 | 1,220 | 1,186 | 1,200 | -1.68% | 40,000 | - | +2.83% | - | - |
02/24 | 1,233 | 1,235 | 1,206 | 1,221 | -1.01% | 27,600 | - | +4.85% | - | - |
02/23 | 1,250 | 1,256 | 1,201 | 1,233 | -0.04% | 45,400 | - | +6.2% | - | - |
02/22 | 1,194 | 1,234 | 1,183 | 1,234 | +3.26% | 19,000 | - | +6.61% | - | - |
02/21 | 1,188 | 1,195 | 1,187 | 1,195 | +0.76% | 6,200 | - | +3.69% | - | - |
02/20 | 1,185 | 1,193 | 1,185 | 1,186 | +0.51% | 12,000 | - | +3.18% | - | - |
02/17 | 1,187 | 1,187 | 1,175 | 1,180 | +0.47% | 4,800 | - | +2.92% | - | - |
02/16 | 1,170 | 1,180 | 1,169 | 1,174 | -0.97% | 11,800 | - | +2.62% | - | - |
02/15 | 1,170 | 1,187 | 1,158 | 1,186 | +2.42% | 21,000 | - | +3.81% | - | - |
02/14 | 1,147 | 1,158 | 1,137 | 1,158 | +0.65% | 10,400 | - | +1.62% | - | - |
02/13 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 6,000 | - | +1.14% | - | - |
02/10 | 1,160 | 1,160 | 1,127 | 1,130 | -2.8% | 9,800 | - | -0.44% | - | - |
02/09 | 1,157 | 1,167 | 1,142 | 1,163 | -0.51% | 11,000 | - | +2.33% | - | - |
02/08 | 1,127 | 1,169 | 1,126 | 1,169 | +3.82% | 15,000 | - | +2.86% | - | - |
02/07 | 1,121 | 1,130 | 1,121 | 1,126 | +0.4% | 18,000 | - | -0.84% | - | - |
02/06 | 1,123 | 1,133 | 1,120 | 1,121 | -0.4% | 40,000 | - | -1.32% | - | - |
02/03 | 1,124 | 1,135 | 1,119 | 1,126 | -1.01% | 21,200 | - | -0.92% | - | - |
02/02 | 1,141 | 1,142 | 1,130 | 1,137 | -0.04% | 20,200 | - | 0% | - | - |
02/01 | 1,124 | 1,150 | 1,118 | 1,138 | -3.03% | 26,400 | - | -0.13% | - | - |
01/31 | 1,173 | 1,173 | 1,143 | 1,173 | +0.77% | 14,000 | - | +2.89% | - | - |
01/30 | 1,172 | 1,172 | 1,160 | 1,164 | -0.68% | 3,800 | - | +2.02% | - | - |
01/27 | 1,153 | 1,173 | 1,153 | 1,172 | +1.69% | 5,600 | - | +2.63% | - | - |
01/26 | 1,150 | 1,189 | 1,150 | 1,153 | +0.66% | 17,000 | - | +0.92% | - | - |
01/25 | 1,136 | 1,150 | 1,135 | 1,145 | +0.84% | 12,200 | - | +0.09% | - | - |
01/24 | 1,145 | 1,153 | 1,118 | 1,136 | -0.66% | 17,200 | - | -0.92% | - | - |
01/23 | 1,158 | 1,168 | 1,135 | 1,143 | +0.04% | 13,200 | - | -0.52% | - | - |
01/20 | 1,122 | 1,144 | 1,122 | 1,143 | +1.87% | 10,200 | - | -0.65% | - | - |
01/19 | 1,118 | 1,122 | 1,104 | 1,122 | +0.81% | 6,000 | - | -2.65% | - | - |
01/18 | 1,120 | 1,125 | 1,113 | 1,113 | -0.85% | 7,600 | - | -3.85% | - | - |
01/17 | 1,110 | 1,123 | 1,110 | 1,122 | +0.94% | 1,800 | - | -3.36% | - | - |
01/16 | 1,110 | 1,120 | 1,109 | 1,112 | -1.51% | 6,000 | - | -4.51% | - | - |
01/13 | 1,120 | 1,129 | 1,118 | 1,129 | +0.8% | 8,200 | - | -3.05% | - | - |
01/12 | 1,112 | 1,134 | 1,104 | 1,120 | -0.31% | 8,400 | - | -3.99% | - | - |
01/11 | 1,113 | 1,134 | 1,106 | 1,123 | +1.08% | 15,200 | - | -3.93% | - | - |
01/10 | 1,105 | 1,125 | 1,100 | 1,111 | +0.91% | 11,000 | - | -5.12% | - | - |
01/06 | 1,132 | 1,138 | 1,101 | 1,101 | -4.05% | 18,400 | - | -6.14% | - | - |
01/05 | 1,163 | 1,168 | 1,138 | 1,148 | -1.29% | 3,600 | - | -2.34% | - | - |
01/04 | 1,134 | 1,174 | 1,134 | 1,163 | +1.71% | 12,400 | - | -0.9% | - | - |
2011 |
12/30 | 1,159 | 1,159 | 1,136 | 1,143 | -0.31% | 3,000 | - | -2.22% | - | - |
12/29 | 1,131 | 1,148 | 1,122 | 1,147 | +1.42% | 9,600 | - | -1.67% | - | - |
12/28 | 1,137 | 1,156 | 1,131 | 1,131 | -0.57% | 7,200 | - | -2.79% | - | - |
12/27 | 1,182 | 1,182 | 1,137 | 1,137 | -3.77% | 12,600 | - | -2.07% | - | - |
12/26 | 1,174 | 1,195 | 1,173 | 1,182 | +0.68% | 8,800 | - | +2.03% | - | - |
12/22 | 1,200 | 1,200 | 1,174 | 1,174 | -1.43% | 5,200 | - | +1.78% | - | - |
12/21 | 1,189 | 1,210 | 1,187 | 1,191 | +0.13% | 1,800 | - | +3.88% | - | - |
12/20 | 1,186 | 1,189 | 1,179 | 1,189 | +0.25% | 6,000 | - | +4.48% | - | - |
12/19 | 1,212 | 1,212 | 1,170 | 1,186 | -0.13% | 10,600 | - | +4.86% | - | - |
12/16 | 1,220 | 1,220 | 1,187 | 1,188 | -1.04% | 19,000 | - | +5.74% | - | - |
12/15 | 1,203 | 1,220 | 1,195 | 1,200 | -0.21% | 22,600 | - | +7.62% | - | - |
12/14 | 1,180 | 1,205 | 1,172 | 1,203 | +3.04% | 21,200 | - | +8.53% | - | - |
12/13 | 1,187 | 1,198 | 1,163 | 1,167 | -3.87% | 29,800 | - | +6.09% | - | - |
12/12 | 1,225 | 1,225 | 1,175 | 1,214 | -0.9% | 12,800 | - | +10.77% | - | - |
12/09 | 1,226 | 1,227 | 1,216 | 1,225 | -0.41% | 50,800 | - | +12.49% | - | - |
12/08 | 1,205 | 1,233 | 1,191 | 1,230 | +3.93% | 61,800 | - | +13.57% | - | - |
12/07 | 1,121 | 1,190 | 1,121 | 1,184 | +5.67% | 20,600 | - | +9.79% | - | - |
12/06 | 1,171 | 1,171 | 1,120 | 1,120 | -5.68% | 15,800 | - | +4.09% | - | - |
12/05 | 1,193 | 1,197 | 1,181 | 1,188 | -0.54% | 15,400 | - | +10.36% | - | - |
12/02 | 1,190 | 1,200 | 1,185 | 1,194 | +2.31% | 31,800 | - | +11.07% | - | - |
12/01 | 1,190 | 1,190 | 1,150 | 1,167 | +0.43% | 18,200 | - | +8.86% | - | - |
11/30 | 1,160 | 1,162 | 1,129 | 1,162 | +0.69% | 59,400 | - | +8.6% | - | - |
11/29 | 1,125 | 1,155 | 1,100 | 1,154 | +4.86% | 49,000 | - | +7.95% | - | - |
11/28 | 1,050 | 1,110 | 1,050 | 1,101 | +4.81% | 24,600 | - | +3.04% | - | - |
11/25 | 1,065 | 1,085 | 1,050 | 1,050 | -1.27% | 16,200 | - | -1.78% | - | - |
11/24 | 1,081 | 1,081 | 1,047 | 1,064 | -1.66% | 31,600 | - | -0.98% | - | - |
11/22 | 1,084 | 1,106 | 1,068 | 1,082 | -0.28% | 18,600 | - | +0.32% | - | - |
11/21 | 1,078 | 1,089 | 1,051 | 1,085 | +2.31% | 24,200 | - | +0.32% | - | - |
11/18 | 1,068 | 1,071 | 1,030 | 1,060 | +0.71% | 21,000 | - | -2.21% | - | - |
11/17 | 997 | 1,075 | 989 | 1,053 | +5.62% | 47,800 | - | -3.35% | - | - |
11/16 | 995 | 1,004 | 995 | 997 | -0.65% | 13,600 | - | -8.83% | - | - |
11/15 | 1,002 | 1,010 | 995 | 1,003 | +1.11% | 33,400 | - | -8.74% | - | - |
11/14 | 1,004 | 1,010 | 988 | 992 | -1.15% | 32,000 | - | -10.14% | - | - |
11/11 | 980 | 1,015 | 980 | 1,004 | +1.57% | 26,000 | - | -9.51% | - | - |
11/10 | 995 | 995 | 975 | 988 | -2.61% | 39,600 | - | -11.31% | - | - |
11/09 | 1,020 | 1,020 | 1,007 | 1,015 | -0.2% | 17,600 | - | -9.5% | - | - |
11/08 | 1,041 | 1,044 | 1,016 | 1,017 | -2.63% | 20,800 | - | -9.88% | - | - |
11/07 | 1,055 | 1,055 | 1,041 | 1,044 | -1.04% | 20,800 | - | -8.02% | - | - |
11/04 | 1,075 | 1,075 | 1,052 | 1,055 | -2% | 25,400 | - | -7.86% | - | - |