株価チャート
2011/10/13~2012/03/30
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 930 | 940 | 930 | 940 | +1.08% | 200 | - | -3.59% | - | - |
03/29 | 930 | 930 | 930 | 930 | -1.06% | 500 | - | -4.52% | - | - |
03/28 | 950 | 950 | 920 | 940 | -2.08% | 2,800 | - | -3.39% | - | - |
03/27 | 970 | 970 | 960 | 960 | 0% | 900 | - | -1.03% | - | - |
03/26 | 990 | 990 | 940 | 960 | -4% | 4,600 | - | -0.72% | - | - |
03/23 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 5,800 | - | +3.95% | - | - |
03/22 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 2,100 | - | +5.65% | - | - |
03/21 | 1,070 | 1,120 | 1,020 | 1,020 | +4.08% | 33,900 | - | +7.37% | - | - |
03/19 | 1,020 | 1,020 | 980 | 980 | -3.92% | 3,700 | - | +3.92% | - | - |
03/16 | 1,030 | 1,060 | 1,010 | 1,020 | -1.92% | 2,200 | - | +8.74% | - | - |
03/15 | 1,040 | 1,080 | 1,040 | 1,040 | +1.96% | 7,200 | - | +11.71% | - | - |
03/14 | 1,000 | 1,050 | 990 | 1,020 | +3.03% | 5,400 | - | +10.51% | - | - |
03/13 | 1,000 | 1,030 | 990 | 990 | -1% | 3,700 | - | +8.08% | - | - |
03/12 | 1,000 | 1,040 | 1,000 | 1,000 | 0% | 6,000 | - | +9.89% | - | - |
03/09 | 990 | 1,020 | 980 | 1,000 | +2.04% | 4,100 | - | +10.62% | - | - |
03/08 | 960 | 1,020 | 960 | 980 | +2.08% | 8,100 | - | +9.13% | - | - |
03/07 | 960 | 1,010 | 950 | 960 | -3.03% | 2,700 | - | +7.5% | - | - |
03/06 | 960 | 1,000 | 940 | 990 | +2.06% | 2,400 | - | +11.36% | - | - |
03/05 | 990 | 1,000 | 960 | 970 | 0% | 4,700 | - | +9.85% | - | - |
03/02 | 950 | 980 | 930 | 970 | +4.3% | 6,300 | - | +10.23% | - | - |
03/01 | 1,010 | 1,070 | 930 | 930 | -8.82% | 23,100 | - | +5.92% | - | - |
02/29 | 900 | 1,040 | 900 | 1,020 | +12.09% | 40,800 | - | +16.57% | - | - |
02/28 | 910 | 910 | 900 | 910 | 0% | 2,000 | - | +4.24% | - | - |
02/27 | 910 | 930 | 910 | 910 | -2.15% | 2,600 | - | +4.72% | - | - |
02/24 | 930 | 950 | 900 | 930 | +1.09% | 6,700 | - | +7.51% | - | - |
02/23 | 890 | 950 | 890 | 920 | +3.37% | 9,800 | - | +7.1% | - | - |
02/22 | 880 | 930 | 880 | 890 | +2.3% | 8,500 | - | +4.22% | - | - |
02/21 | 860 | 900 | 860 | 870 | -1.14% | 3,600 | - | +2.35% | - | - |
02/20 | 880 | 890 | 860 | 880 | +3.53% | 2,800 | - | +4.02% | - | - |
02/17 | 860 | 880 | 850 | 850 | 0% | 3,500 | - | +0.95% | - | - |
02/16 | 840 | 850 | 840 | 850 | +1.19% | 400 | - | +1.19% | - | - |
02/15 | 850 | 870 | 840 | 840 | -2.33% | 1,600 | - | +0.24% | - | - |
02/14 | 840 | 860 | 840 | 860 | +2.38% | 300 | - | +3.12% | - | - |
02/13 | 850 | 850 | 840 | 840 | -1.18% | 900 | - | +1.08% | - | - |
02/10 | 850 | 850 | 840 | 850 | 0% | 800 | - | +2.78% | - | - |
02/09 | 870 | 870 | 850 | 850 | 0% | 1,800 | - | +3.16% | - | - |
02/08 | 850 | 880 | 850 | 850 | +1.19% | 4,400 | - | +3.41% | - | - |
02/07 | 850 | 920 | 840 | 840 | -1.18% | 14,100 | - | +2.44% | - | - |
02/06 | 850 | 870 | 850 | 850 | +1.19% | 3,000 | - | +3.91% | - | - |
02/03 | 830 | 870 | 820 | 840 | -2.33% | 4,900 | - | +3.19% | - | - |
02/02 | 860 | 880 | 840 | 860 | +1.18% | 1,200 | - | +5.91% | - | - |
02/01 | 870 | 870 | 850 | 850 | 0% | 1,900 | - | +4.94% | - | - |
01/31 | 910 | 910 | 850 | 850 | -5.56% | 5,600 | - | +5.2% | - | - |
01/30 | 880 | 920 | 880 | 900 | 0% | 4,600 | - | +11.66% | - | - |
01/27 | 850 | 930 | 850 | 900 | +3.45% | 12,300 | - | +12.22% | - | - |
01/26 | 990 | 990 | 860 | 870 | -9.38% | 41,200 | - | +9.16% | - | - |
01/25 | 850 | 1,120 | 850 | 960 | +17.07% | 158,200 | - | +21.37% | - | - |
01/24 | 830 | 830 | 820 | 820 | +2.5% | 300 | - | +4.99% | - | - |
01/23 | 780 | 860 | 780 | 800 | +2.56% | 2,200 | - | +3.09% | - | - |
01/19 | 790 | 790 | 770 | 780 | -1.27% | 800 | - | +1.04% | - | - |
01/18 | 820 | 820 | 790 | 790 | -1.25% | 300 | - | +2.6% | - | - |
01/17 | 800 | 800 | 800 | 800 | +2.56% | 100 | - | +4.3% | - | - |
01/12 | 780 | 780 | 780 | 780 | 0% | 300 | - | +2.09% | - | - |
01/11 | 780 | 780 | 780 | 780 | 0% | 200 | - | +2.5% | - | - |
01/05 | 800 | 800 | 760 | 780 | -2.5% | 1,000 | - | +2.63% | - | - |
01/04 | 770 | 800 | 770 | 800 | +5.26% | 200 | - | +5.54% | - | - |
2011 |
12/29 | 760 | 760 | 760 | 760 | -1.3% | 700 | - | +0.53% | - | - |
12/27 | 810 | 810 | 770 | 770 | +2.67% | 800 | - | +1.85% | - | - |
12/22 | 740 | 750 | 740 | 750 | -1.32% | 2,200 | - | -0.66% | - | - |
12/21 | 800 | 800 | 740 | 760 | -7.32% | 5,300 | - | +0.66% | - | - |
12/20 | 840 | 840 | 820 | 820 | +3.8% | 300 | - | +8.75% | - | - |
12/19 | 780 | 790 | 780 | 790 | +1.28% | 500 | - | +5.05% | - | - |
12/16 | 770 | 850 | 770 | 780 | +1.3% | 2,400 | - | +4% | - | - |
12/15 | 770 | 770 | 770 | 770 | -2.53% | 300 | - | +2.53% | - | - |
12/14 | 790 | 790 | 790 | 790 | 0% | 800 | - | +5.05% | - | - |
12/13 | 810 | 810 | 790 | 790 | -3.66% | 200 | - | +5.05% | - | - |
12/07 | 820 | 820 | 820 | 820 | +3.8% | 100 | - | +9.04% | - | - |
12/06 | 810 | 810 | 790 | 790 | -2.47% | 1,300 | - | +5.33% | - | - |
12/05 | 800 | 840 | 800 | 810 | +6.58% | 2,100 | - | +7.86% | - | - |
12/02 | 770 | 800 | 740 | 760 | +4.11% | 2,500 | - | +1.33% | - | - |
12/01 | 730 | 750 | 730 | 730 | +2.82% | 2,600 | - | -2.93% | - | - |
11/30 | 730 | 730 | 700 | 710 | +1.43% | 2,800 | - | -5.84% | - | - |
11/29 | 700 | 700 | 700 | 700 | 0% | 600 | - | -7.65% | - | - |
11/28 | 710 | 710 | 700 | 700 | -2.78% | 1,000 | - | -8.02% | - | - |
11/25 | 720 | 720 | 720 | 720 | +1.41% | 900 | - | -5.88% | - | - |
11/24 | 720 | 720 | 700 | 710 | -1.39% | 600 | - | -7.55% | - | - |
11/22 | 720 | 720 | 720 | 720 | 0% | 300 | - | -6.74% | - | - |
11/21 | 720 | 720 | 720 | 720 | -2.7% | 100 | - | -7.1% | - | - |
11/18 | 740 | 740 | 720 | 740 | +1.37% | 700 | - | -4.88% | - | - |
11/17 | 740 | 740 | 730 | 730 | -3.95% | 1,700 | - | -6.65% | - | - |
11/16 | 760 | 760 | 760 | 760 | +1.33% | 200 | - | -3.31% | - | - |
11/15 | 760 | 760 | 750 | 750 | -1.32% | 500 | - | -5.06% | - | - |
11/11 | 760 | 760 | 760 | 760 | +1.33% | 100 | - | -4.16% | - | - |
11/10 | 750 | 750 | 750 | 750 | +1.35% | 100 | - | -5.78% | - | - |
11/09 | 760 | 760 | 740 | 740 | -1.33% | 200 | - | -7.5% | - | - |
11/08 | 750 | 750 | 750 | 750 | -1.32% | 300 | - | -6.72% | - | - |
11/07 | 770 | 770 | 760 | 760 | -3.8% | 1,000 | - | -5.82% | - | - |
11/02 | 790 | 790 | 790 | 790 | 0% | 200 | - | -2.47% | - | - |
11/01 | 780 | 790 | 780 | 790 | 0% | 400 | - | -2.71% | - | - |
10/31 | 790 | 790 | 790 | 790 | -1.25% | 100 | - | -2.95% | - | - |
10/28 | 770 | 800 | 770 | 800 | +2.56% | 800 | - | -1.96% | - | - |
10/26 | 790 | 790 | 780 | 780 | -2.5% | 1,200 | - | -4.76% | - | - |
10/25 | 840 | 850 | 800 | 800 | 0% | 3,000 | - | -2.68% | - | - |
10/24 | 800 | 800 | 800 | 800 | 0% | 1,500 | - | -3.15% | - | - |
10/21 | 800 | 800 | 800 | 800 | +1.27% | 600 | - | -3.61% | - | - |
10/20 | 790 | 790 | 790 | 790 | 0% | 200 | - | -5.28% | - | - |
10/18 | 780 | 790 | 780 | 790 | +1.28% | 700 | - | -5.73% | - | - |
10/17 | 800 | 800 | 750 | 780 | -2.5% | 800 | - | -7.36% | - | - |
10/14 | 800 | 800 | 800 | 800 | 0% | 100 | - | -5.44% | - | - |
10/13 | 800 | 800 | 800 | 800 | -1.23% | 1,000 | - | -5.88% | - | - |